Cotação atual, histórico e gráfico do papel: DTEX3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações DTEX3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/09/2020	-2,50%	-0,44	17,16	17,45	16,91	17,47	48M	11.197
24/09/2020	3,77%	0,64	17,60	17,00	16,74	17,93	46M	10.073
23/09/2020	-0,82%	-0,14	16,96	17,11	16,86	17,27	37M	9.575
22/09/2020	1,60%	0,27	17,10	16,85	16,69	17,18	21M	5.698
21/09/2020	-3,50%	-0,61	16,83	17,08	16,44	17,23	43M	9.955
18/09/2020	0,17%	0,03	17,44	17,41	17,12	17,84	35M	7.492
17/09/2020	-2,74%	-0,49	17,41	17,71	17,41	17,79	42M	6.818
16/09/2020	2,81%	0,49	17,90	17,70	17,56	18,09	78M	17.853
15/09/2020	-1,30%	-0,23	17,41	17,72	17,36	17,80	31M	8.698
14/09/2020	3,76%	0,64	17,64	17,19	17,10	17,65	27M	5.273
11/09/2020	-0,82%	-0,14	17,00	17,18	16,64	17,26	31M	7.917

10/09/2020	-2,39%	-0,42	17,14	17,66	16,95	17,82	28M	6.394
09/09/2020	1,86%	0,32	17,56	17,49	17,12	17,85	42M	8.844
08/09/2020	0,88%	0,15	17,24	16,94	16,80	17,48	22M	4.699
04/09/2020	-0,18%	-0,03	17,09	17,24	16,36	17,29	57M	10.270
03/09/2020	0,12%	0,02	17,12	17,02	16,73	17,42	61M	9.490
02/09/2020	-0,64%	-0,11	17,10	17,26	16,80	17,44	70M	10.480
01/09/2020	8,17%	1,30	17,21	16,13	16,13	17,30	108M	16.317
31/08/2020	-2,99%	-0,49	15,91	16,53	15,91	16,60	45M	6.488
28/08/2020	-0,43%	-0,07	16,40	16,70	16,40	16,89	79M	10.503
27/08/2020	1,04%	0,17	16,47	16,40	16,31	16,82	57M	11.339
26/08/2020	1,62%	0,26	16,30	16,11	15,87	16,58	118M	20.303
25/08/2020	0,94%	0,15	16,04	15,94	15,67	16,05	27M	4.860
24/08/2020	-3,99%	-0,66	15,89	16,60	15,86	16,60	52M	8.855
21/08/2020	3,89%	0,62	16,55	15,90	15,63	16,55	46M	7.608
20/08/2020	3,85%	0,59	15,93	15,09	15,02	16,10	82M	16.265
19/08/2020	1,32%	0,20	15,34	15,24	15,06	15,39	40M	6.999
18/08/2020	3,34%	0,49	15,14	14,90	14,65	15,14	22M	5.961
17/08/2020	-4,06%	-0,62	14,65	15,27	14,43	15,53	42M	7.174
14/08/2020	1,19%	0,18	15,27	15,10	14,78	15,44	70M	7.475
13/08/2020	0,60%	0,09	15,09	15,10	14,93	15,39	43M	8.078
12/08/2020	-1,90%	-0,29	15,00	15,43	14,57	15,49	46M	8.319
11/08/2020	0,86%	0,13	15,29	15,36	15,27	15,66	31M	8.381
10/08/2020	-1,49%	-0,23	15,16	15,47	14,71	15,67	42M	8.449
07/08/2020	-2,22%	-0,35	15,39	15,77	15,27	15,77	28M	6.982
06/08/2020	-1,75%	-0,28	15,74	16,19	15,63	16,36	36M	9.268
05/08/2020	-0,68%	-0,11	16,02	16,40	15,76	16,70	65M	11.405
04/08/2020	-2,83%	-0,47	16,13	16,59	15,90	16,87	86M	15.746
03/08/2020	3,11%	0,50	16,60	16,35	15,92	16,95	123M	16.435
31/07/2020	3,07%	0,48	16,10	15,62	15,41	16,10	51M	8.833
30/07/2020	2,23%	0,34	15,62	15,30	15,12	16,20	76M	18.400
29/07/2020	0,20%	0,03	15,28	15,45	15,06	15,45	66M	11.552
28/07/2020	-0,33%	-0,05	15,25	15,21	15,05	15,45	30M	6.080
27/07/2020	-1,03%	-0,16	15,30	15,66	15,19	15,85	36M	7.856
24/07/2020	-0,19%	-0,03	15,46	15,39	15,01	15,53	26M	6.381
23/07/2020	-0,71%	-0,11	15,49	15,56	15,42	15,99	24M	5.990
22/07/2020	-0,19%	-0,03	15,60	15,72	15,39	16,06	74M	9.562
21/07/2020	-1,14%	-0,18	15,63	15,99	15,46	16,07	24M	7.352
20/07/2020	4,15%	0,63	15,81	15,27	15,12	16,11	41M	7.889
17/07/2020	0,00%	0,00	15,18	15,21	15,05	15,39	25M	5.839
16/07/2020	-0,07%	-0,01	15,18	15,15	14,76	15,47	28M	7.570
15/07/2020	2,64%	0,39	15,19	15,00	14,77	15,19	28M	5.381
14/07/2020	-0,54%	-0,08	14,80	14,91	14,62	15,17	34M	6.383
13/07/2020	-3,44%	-0,53	14,88	15,52	14,88	15,62	15M	4.715
10/07/2020	-0,96%	-0,15	15,41	15,56	15,23	15,65	39M	8.117
09/07/2020	-0,77%	-0,12	15,56	15,70	15,46	15,86	31M	5.392
08/07/2020	6,45%	0,95	15,68	14,83	14,81	15,68	55M	9.620
07/07/2020	1,31%	0,19	14,73	14,47	14,19	14,73	81M	10.105
06/07/2020	1,68%	0,24	14,54	14,60	14,47	14,82	123M	6.788
03/07/2020	0,49%	0,07	14,30	14,23	14,00	14,61	41M	7.847
02/07/2020	2,97%	0,41	14,23	13,99	13,87	14,49	68M	12.393
01/07/2020	7,47%	0,96	13,82	12,77	12,77	13,92	51M	8.693
30/06/2020	0,31%	0,04	12,86	12,90	12,69	13,12	51M	8.370
29/06/2020	-0,77%	-0,10	12,82	13,05	12,65	13,05	26M	5.749
26/06/2020	-1,45%	-0,19	12,92	13,11	12,72	13,52	26M	5.829
25/06/2020	-0,30%	-0,04	13,11	13,13	12,80	13,30	29M	4.781
24/06/2020	-2,23%	-0,30	13,15	13,35	12,90	13,47	24M	5.001
23/06/2020	-1,47%	-0,20	13,45	13,75	13,37	13,79	41M	5.902
22/06/2020	2,25%	0,30	13,65	13,54	13,43	14,00	32M	7.378
19/06/2020	1,75%	0,23	13,35	13,31	13,06	13,52	83M	11.422
18/06/2020	-0,38%	-0,05	13,12	13,21	12,93	13,38	42M	9.483
17/06/2020	7,95%	0,97	13,17	12,34	12,15	13,29	80M	11.384
16/06/2020	2,52%	0,30	12,20	12,48	12,20	12,83	37M	8.189
15/06/2020	-1,57%	-0,19	11,90	11,91	11,44	12,11	28M	9.554
12/06/2020	-2,74%	-0,34	12,09	12,05	11,62	12,40	31M	7.961
10/06/2020	-6,96%	-0,93	12,43	13,45	12,43	13,72	49M	9.829
09/06/2020	-3,75%	-0,52	13,36	13,69	12,86	13,85	52M	13.922
08/06/2020	4,68%	0,62	13,88	13,62	13,39	14,16	72M	18.943
05/06/2020	4,25%	0,54	13,26	13,10	12,83	13,75	94M	19.441
04/06/2020	3,75%	0,46	12,72	12,26	12,07	12,90	57M	16.566
03/06/2020	5,60%	0,65	12,26	11,80	11,80	13,37	117M	35.684
02/06/2020	0,78%	0,09	11,61	11,77	11,52	11,97	34M	11.624
01/06/2020	7,06%	0,76	11,52	11,15	10,85	11,93	45M	12.088
29/05/2020	-3,32%	-0,37	10,76	11,02	10,64	11,21	18M	5.740
28/05/2020	-1,50%	-0,17	11,13	11,42	11,02	11,48	19M	7.123
27/05/2020	2,36%	0,26	11,30	11,06	10,96	11,38	20M	6.128
26/05/2020	3,95%	0,42	11,04	11,07	10,76	11,41	35M	11.328
25/05/2020	3,31%	0,34	10,62	10,55	10,48	10,94	21M	6.234
22/05/2020	-3,29%	-0,35	10,28	10,51	10,11	10,55	24M	10.785
21/05/2020	9,70%	0,94	10,63	9,76	9,63	10,77	40M	9.629
20/05/2020	2,00%	0,19	9,69	9,57	9,27	9,87	29M	9.599
19/05/2020	4,97%	0,45	9,50	9,09	8,96	9,84	60M	8.797
18/05/2020	7,74%	0,65	9,05	8,65	8,65	9,21	35M	14.391
15/05/2020	-3,67%	-0,32	8,40	8,65	8,23	8,91	45M	22.250
14/05/2020	1,40%	0,12	8,72	8,46	8,37	8,90	27M	13.075
13/05/2020	-0,58%	-0,05	8,60	8,74	8,43	8,92	26M	9.660
12/05/2020	-6,59%	-0,61	8,65	9,45	8,59	9,56	40M	14.201
11/05/2020	-3,74%	-0,36	9,26	9,62	9,26	9,66	20M	7.119
08/05/2020	-1,43%	-0,14	9,62	9,82	9,40	10,09	25M	9.456
07/05/2020	0,10%	0,01	9,76	9,99	9,76	10,41	44M	14.554
06/05/2020	-1,71%	-0,17	9,75	9,95	9,68	10,33	26M	8.555
05/05/2020	2,90%	0,28	9,92	9,91	9,78	10,16	12M	4.881
04/05/2020	-1,03%	-0,10	9,64	9,47	9,22	9,80	19M	9.131
30/04/2020	-7,06%	-0,74	9,74	10,33	9,71	10,64	34M	7.634
29/04/2020	3,76%	0,38	10,48	10,30	10,14	10,79	27M	9.792
28/04/2020	7,68%	0,72	10,10	9,62	9,45	10,31	42M	12.029
27/04/2020	1,30%	0,12	9,38	9,49	9,28	9,67	37M	14.002
24/04/2020	-10,27%	-1,06	9,26	10,12	8,93	10,23	36M	11.251
23/04/2020	-7,44%	-0,83	10,32	11,18	10,28	11,23	75M	19.113
22/04/2020	14,59%	1,42	11,15	9,89	9,79	11,15	79M	15.941
20/04/2020	1,78%	0,17	9,73	9,40	9,29	9,91	31M	10.805
17/04/2020	2,80%	0,26	9,56	9,42	9,27	9,78	43M	11.107
16/04/2020	1,64%	0,15	9,30	9,33	9,11	9,45	24M	6.815
15/04/2020	-1,29%	-0,12	9,15	9,13	9,03	9,36	20M	8.113
14/04/2020	4,51%	0,40	9,27	9,00	8,96	9,42	22M	8.422
13/04/2020	-5,03%	-0,47	8,87	9,30	8,81	9,37	19M	8.435
09/04/2020	-0,64%	-0,06	9,34	9,50	9,03	9,71	15M	6.399
08/04/2020	4,56%	0,41	9,40	9,01	8,76	9,67	31M	9.049
07/04/2020	7,66%	0,64	8,99	8,90	8,57	9,19	21M	10.170
06/04/2020	7,46%	0,58	8,35	8,31	8,17	8,66	43M	11.440
03/04/2020	-5,24%	-0,43	7,77	8,23	7,40	8,37	33M	16.196
02/04/2020	0,00%	0,00	8,20	8,35	8,00	8,62	44M	22.111
01/04/2020	-12,30%	-1,15	8,20	8,99	8,10	9,07	28M	11.965
31/03/2020	-6,69%	-0,67	9,35	10,13	9,09	10,30	21M	7.711
30/03/2020	-0,69%	-0,07	10,02	10,19	10,00	10,90	16M	5.434
27/03/2020	-5,17%	-0,55	10,09	10,26	10,01	10,58	22M	7.743
26/03/2020	1,62%	0,17	10,64	10,48	10,33	11,47	31M	11.886
25/03/2020	18,71%	1,65	10,47	8,73	8,73	11,50	40M	14.544
24/03/2020	7,04%	0,58	8,82	8,81	8,63	9,50	25M	7.609
23/03/2020	-9,45%	-0,86	8,24	9,09	8,07	9,21	26M	10.007
20/03/2020	-1,41%	-0,13	9,10	9,86	8,78	10,81	84M	21.731
19/03/2020	4,18%	0,37	9,23	8,55	7,47	9,64	43M	16.133
18/03/2020	-15,62%	-1,64	8,86	9,70	7,98	9,91	42M	19.533
17/03/2020	-	-	10,50	10,59	9,97	10,83	36M	16.652

Date,Open,High,Low,Close,Volume
25-Sep-20,17.45,17.47,16.91,17.16,48160667
24-Sep-20,17.00,17.93,16.74,17.60,45655545
23-Sep-20,17.11,17.27,16.86,16.96,37371876
22-Sep-20,16.85,17.18,16.69,17.10,20870169
21-Sep-20,17.08,17.23,16.44,16.83,43192424
18-Sep-20,17.41,17.84,17.12,17.44,34775733
17-Sep-20,17.71,17.79,17.41,17.41,41608984
16-Sep-20,17.70,18.09,17.56,17.90,77716970
15-Sep-20,17.72,17.80,17.36,17.41,31211508
14-Sep-20,17.19,17.65,17.10,17.64,26748365
11-Sep-20,17.18,17.26,16.64,17.00,30995070
10-Sep-20,17.66,17.82,16.95,17.14,27658329
09-Sep-20,17.49,17.85,17.12,17.56,42312996
08-Sep-20,16.94,17.48,16.80,17.24,22415396
04-Sep-20,17.24,17.29,16.36,17.09,57093400
03-Sep-20,17.02,17.42,16.73,17.12,60502485
02-Sep-20,17.26,17.44,16.80,17.10,69503521
01-Sep-20,16.13,17.30,16.13,17.21,108029639
31-Aug-20,16.53,16.60,15.91,15.91,45381818
28-Aug-20,16.70,16.89,16.40,16.40,79016532
27-Aug-20,16.40,16.82,16.31,16.47,56581950
26-Aug-20,16.11,16.58,15.87,16.30,117863271
25-Aug-20,15.94,16.05,15.67,16.04,27201140
24-Aug-20,16.60,16.60,15.86,15.89,51691184
21-Aug-20,15.90,16.55,15.63,16.55,46492022
20-Aug-20,15.09,16.10,15.02,15.93,81718916
19-Aug-20,15.24,15.39,15.06,15.34,40229557
18-Aug-20,14.90,15.14,14.65,15.14,21503057
17-Aug-20,15.27,15.53,14.43,14.65,42166360
14-Aug-20,15.10,15.44,14.78,15.27,70067486
13-Aug-20,15.10,15.39,14.93,15.09,43259967
12-Aug-20,15.43,15.49,14.57,15.00,45790416
11-Aug-20,15.36,15.66,15.27,15.29,30704967
10-Aug-20,15.47,15.67,14.71,15.16,42242526
07-Aug-20,15.77,15.77,15.27,15.39,28198743
06-Aug-20,16.19,16.36,15.63,15.74,35617064
05-Aug-20,16.40,16.70,15.76,16.02,65014100
04-Aug-20,16.59,16.87,15.90,16.13,85597155
03-Aug-20,16.35,16.95,15.92,16.60,122627818
31-Jul-20,15.62,16.10,15.41,16.10,50524576
30-Jul-20,15.30,16.20,15.12,15.62,76105638
29-Jul-20,15.45,15.45,15.06,15.28,65646476
28-Jul-20,15.21,15.45,15.05,15.25,29554876
27-Jul-20,15.66,15.85,15.19,15.30,35735415
24-Jul-20,15.39,15.53,15.01,15.46,26260802
23-Jul-20,15.56,15.99,15.42,15.49,24270360
22-Jul-20,15.72,16.06,15.39,15.60,73825885
21-Jul-20,15.99,16.07,15.46,15.63,24019823
20-Jul-20,15.27,16.11,15.12,15.81,41161067
17-Jul-20,15.21,15.39,15.05,15.18,25020492
16-Jul-20,15.15,15.47,14.76,15.18,27521133
15-Jul-20,15.00,15.19,14.77,15.19,28307799
14-Jul-20,14.91,15.17,14.62,14.80,33764594
13-Jul-20,15.52,15.62,14.88,14.88,15213060
10-Jul-20,15.56,15.65,15.23,15.41,39216375
09-Jul-20,15.70,15.86,15.46,15.56,30989287
08-Jul-20,14.83,15.68,14.81,15.68,54983739
07-Jul-20,14.47,14.73,14.19,14.73,81101113
06-Jul-20,14.60,14.82,14.47,14.54,122848794
03-Jul-20,14.23,14.61,14.00,14.30,41236089
02-Jul-20,13.99,14.49,13.87,14.23,68442871
01-Jul-20,12.77,13.92,12.77,13.82,51153178
30-Jun-20,12.90,13.12,12.69,12.86,51461739
29-Jun-20,13.05,13.05,12.65,12.82,25552895
26-Jun-20,13.11,13.52,12.72,12.92,25953982
25-Jun-20,13.13,13.30,12.80,13.11,28631998
24-Jun-20,13.35,13.47,12.90,13.15,23583398
23-Jun-20,13.75,13.79,13.37,13.45,40939099
22-Jun-20,13.54,14.00,13.43,13.65,32493353
19-Jun-20,13.31,13.52,13.06,13.35,83407893
18-Jun-20,13.21,13.38,12.93,13.12,42249673
17-Jun-20,12.34,13.29,12.15,13.17,80265224
16-Jun-20,12.48,12.83,12.20,12.20,36838851
15-Jun-20,11.91,12.11,11.44,11.90,27685166
12-Jun-20,12.05,12.40,11.62,12.09,30974757
10-Jun-20,13.45,13.72,12.43,12.43,49067990
09-Jun-20,13.69,13.85,12.86,13.36,52423125
08-Jun-20,13.62,14.16,13.39,13.88,71620067
05-Jun-20,13.10,13.75,12.83,13.26,94275762
04-Jun-20,12.26,12.90,12.07,12.72,57351384
03-Jun-20,11.80,13.37,11.80,12.26,117278553
02-Jun-20,11.77,11.97,11.52,11.61,33780615
01-Jun-20,11.15,11.93,10.85,11.52,44994590
29-May-20,11.02,11.21,10.64,10.76,17558622
28-May-20,11.42,11.48,11.02,11.13,19433579
27-May-20,11.06,11.38,10.96,11.30,20019174
26-May-20,11.07,11.41,10.76,11.04,35398862
25-May-20,10.55,10.94,10.48,10.62,20803199
22-May-20,10.51,10.55,10.11,10.28,23559108
21-May-20,9.76,10.77,9.63,10.63,40298275
20-May-20,9.57,9.87,9.27,9.69,29440894
19-May-20,9.09,9.84,8.96,9.50,59716617
18-May-20,8.65,9.21,8.65,9.05,34871367
15-May-20,8.65,8.91,8.23,8.40,45008058
14-May-20,8.46,8.90,8.37,8.72,27021446
13-May-20,8.74,8.92,8.43,8.60,26088490
12-May-20,9.45,9.56,8.59,8.65,39797084
11-May-20,9.62,9.66,9.26,9.26,19797186
08-May-20,9.82,10.09,9.40,9.62,25296141
07-May-20,9.99,10.41,9.76,9.76,43929397
06-May-20,9.95,10.33,9.68,9.75,26228960
05-May-20,9.91,10.16,9.78,9.92,12491146
04-May-20,9.47,9.80,9.22,9.64,18698903
30-Apr-20,10.33,10.64,9.71,9.74,34433497
29-Apr-20,10.30,10.79,10.14,10.48,26937995
28-Apr-20,9.62,10.31,9.45,10.10,42017969
27-Apr-20,9.49,9.67,9.28,9.38,37228195
24-Apr-20,10.12,10.23,8.93,9.26,35852241
23-Apr-20,11.18,11.23,10.28,10.32,74618465
22-Apr-20,9.89,11.15,9.79,11.15,79278935
20-Apr-20,9.40,9.91,9.29,9.73,30628498
17-Apr-20,9.42,9.78,9.27,9.56,43211806
16-Apr-20,9.33,9.45,9.11,9.30,23565163
15-Apr-20,9.13,9.36,9.03,9.15,20338650
14-Apr-20,9.00,9.42,8.96,9.27,22039575
13-Apr-20,9.30,9.37,8.81,8.87,18629690
09-Apr-20,9.50,9.71,9.03,9.34,14829863
08-Apr-20,9.01,9.67,8.76,9.40,30976850
07-Apr-20,8.90,9.19,8.57,8.99,20685024
06-Apr-20,8.31,8.66,8.17,8.35,43187932
03-Apr-20,8.23,8.37,7.40,7.77,33219431
02-Apr-20,8.35,8.62,8.00,8.20,43699735
01-Apr-20,8.99,9.07,8.10,8.20,28318343
31-Mar-20,10.13,10.30,9.09,9.35,21390985
30-Mar-20,10.19,10.90,10.00,10.02,15788793
27-Mar-20,10.26,10.58,10.01,10.09,21687897
26-Mar-20,10.48,11.47,10.33,10.64,30828653
25-Mar-20,8.73,11.50,8.73,10.47,39847065
24-Mar-20,8.81,9.50,8.63,8.82,25233849
23-Mar-20,9.09,9.21,8.07,8.24,25856886
20-Mar-20,9.86,10.81,8.78,9.10,83508505
19-Mar-20,8.55,9.64,7.47,9.23,42600886
18-Mar-20,9.70,9.91,7.98,8.86,42029747
17-Mar-20,10.59,10.83,9.97,10.50,36099896

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: DTEX3

cotações, gráficos e mais...