papéis
login
mais

Cotação atual, histórico e gráfico do papel: DTEX3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: dtex3

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
25/09/2020-2,50%-0,4417,1617,4516,9117,4748M11.197
24/09/20203,77%0,6417,6017,0016,7417,9346M10.073
23/09/2020-0,82%-0,1416,9617,1116,8617,2737M9.575
22/09/20201,60%0,2717,1016,8516,6917,1821M5.698
21/09/2020-3,50%-0,6116,8317,0816,4417,2343M9.955
18/09/20200,17%0,0317,4417,4117,1217,8435M7.492
17/09/2020-2,74%-0,4917,4117,7117,4117,7942M6.818
16/09/20202,81%0,4917,9017,7017,5618,0978M17.853
15/09/2020-1,30%-0,2317,4117,7217,3617,8031M8.698
14/09/20203,76%0,6417,6417,1917,1017,6527M5.273
11/09/2020-0,82%-0,1417,0017,1816,6417,2631M7.917
10/09/2020-2,39%-0,4217,1417,6616,9517,8228M6.394
09/09/20201,86%0,3217,5617,4917,1217,8542M8.844
08/09/20200,88%0,1517,2416,9416,8017,4822M4.699
04/09/2020-0,18%-0,0317,0917,2416,3617,2957M10.270
03/09/20200,12%0,0217,1217,0216,7317,4261M9.490
02/09/2020-0,64%-0,1117,1017,2616,8017,4470M10.480
01/09/20208,17%1,3017,2116,1316,1317,30108M16.317
31/08/2020-2,99%-0,4915,9116,5315,9116,6045M6.488
28/08/2020-0,43%-0,0716,4016,7016,4016,8979M10.503
27/08/20201,04%0,1716,4716,4016,3116,8257M11.339
26/08/20201,62%0,2616,3016,1115,8716,58118M20.303
25/08/20200,94%0,1516,0415,9415,6716,0527M4.860
24/08/2020-3,99%-0,6615,8916,6015,8616,6052M8.855
21/08/20203,89%0,6216,5515,9015,6316,5546M7.608
20/08/20203,85%0,5915,9315,0915,0216,1082M16.265
19/08/20201,32%0,2015,3415,2415,0615,3940M6.999
18/08/20203,34%0,4915,1414,9014,6515,1422M5.961
17/08/2020-4,06%-0,6214,6515,2714,4315,5342M7.174
14/08/20201,19%0,1815,2715,1014,7815,4470M7.475
13/08/20200,60%0,0915,0915,1014,9315,3943M8.078
12/08/2020-1,90%-0,2915,0015,4314,5715,4946M8.319
11/08/20200,86%0,1315,2915,3615,2715,6631M8.381
10/08/2020-1,49%-0,2315,1615,4714,7115,6742M8.449
07/08/2020-2,22%-0,3515,3915,7715,2715,7728M6.982
06/08/2020-1,75%-0,2815,7416,1915,6316,3636M9.268
05/08/2020-0,68%-0,1116,0216,4015,7616,7065M11.405
04/08/2020-2,83%-0,4716,1316,5915,9016,8786M15.746
03/08/20203,11%0,5016,6016,3515,9216,95123M16.435
31/07/20203,07%0,4816,1015,6215,4116,1051M8.833
30/07/20202,23%0,3415,6215,3015,1216,2076M18.400
29/07/20200,20%0,0315,2815,4515,0615,4566M11.552
28/07/2020-0,33%-0,0515,2515,2115,0515,4530M6.080
27/07/2020-1,03%-0,1615,3015,6615,1915,8536M7.856
24/07/2020-0,19%-0,0315,4615,3915,0115,5326M6.381
23/07/2020-0,71%-0,1115,4915,5615,4215,9924M5.990
22/07/2020-0,19%-0,0315,6015,7215,3916,0674M9.562
21/07/2020-1,14%-0,1815,6315,9915,4616,0724M7.352
20/07/20204,15%0,6315,8115,2715,1216,1141M7.889
17/07/20200,00%0,0015,1815,2115,0515,3925M5.839
16/07/2020-0,07%-0,0115,1815,1514,7615,4728M7.570
15/07/20202,64%0,3915,1915,0014,7715,1928M5.381
14/07/2020-0,54%-0,0814,8014,9114,6215,1734M6.383
13/07/2020-3,44%-0,5314,8815,5214,8815,6215M4.715
10/07/2020-0,96%-0,1515,4115,5615,2315,6539M8.117
09/07/2020-0,77%-0,1215,5615,7015,4615,8631M5.392
08/07/20206,45%0,9515,6814,8314,8115,6855M9.620
07/07/20201,31%0,1914,7314,4714,1914,7381M10.105
06/07/20201,68%0,2414,5414,6014,4714,82123M6.788
03/07/20200,49%0,0714,3014,2314,0014,6141M7.847
02/07/20202,97%0,4114,2313,9913,8714,4968M12.393
01/07/20207,47%0,9613,8212,7712,7713,9251M8.693
30/06/20200,31%0,0412,8612,9012,6913,1251M8.370
29/06/2020-0,77%-0,1012,8213,0512,6513,0526M5.749
26/06/2020-1,45%-0,1912,9213,1112,7213,5226M5.829
25/06/2020-0,30%-0,0413,1113,1312,8013,3029M4.781
24/06/2020-2,23%-0,3013,1513,3512,9013,4724M5.001
23/06/2020-1,47%-0,2013,4513,7513,3713,7941M5.902
22/06/20202,25%0,3013,6513,5413,4314,0032M7.378
19/06/20201,75%0,2313,3513,3113,0613,5283M11.422
18/06/2020-0,38%-0,0513,1213,2112,9313,3842M9.483
17/06/20207,95%0,9713,1712,3412,1513,2980M11.384
16/06/20202,52%0,3012,2012,4812,2012,8337M8.189
15/06/2020-1,57%-0,1911,9011,9111,4412,1128M9.554
12/06/2020-2,74%-0,3412,0912,0511,6212,4031M7.961
10/06/2020-6,96%-0,9312,4313,4512,4313,7249M9.829
09/06/2020-3,75%-0,5213,3613,6912,8613,8552M13.922
08/06/20204,68%0,6213,8813,6213,3914,1672M18.943
05/06/20204,25%0,5413,2613,1012,8313,7594M19.441
04/06/20203,75%0,4612,7212,2612,0712,9057M16.566
03/06/20205,60%0,6512,2611,8011,8013,37117M35.684
02/06/20200,78%0,0911,6111,7711,5211,9734M11.624
01/06/20207,06%0,7611,5211,1510,8511,9345M12.088
29/05/2020-3,32%-0,3710,7611,0210,6411,2118M5.740
28/05/2020-1,50%-0,1711,1311,4211,0211,4819M7.123
27/05/20202,36%0,2611,3011,0610,9611,3820M6.128
26/05/20203,95%0,4211,0411,0710,7611,4135M11.328
25/05/20203,31%0,3410,6210,5510,4810,9421M6.234
22/05/2020-3,29%-0,3510,2810,5110,1110,5524M10.785
21/05/20209,70%0,9410,639,769,6310,7740M9.629
20/05/20202,00%0,199,699,579,279,8729M9.599
19/05/20204,97%0,459,509,098,969,8460M8.797
18/05/20207,74%0,659,058,658,659,2135M14.391
15/05/2020-3,67%-0,328,408,658,238,9145M22.250
14/05/20201,40%0,128,728,468,378,9027M13.075
13/05/2020-0,58%-0,058,608,748,438,9226M9.660
12/05/2020-6,59%-0,618,659,458,599,5640M14.201
11/05/2020-3,74%-0,369,269,629,269,6620M7.119
08/05/2020-1,43%-0,149,629,829,4010,0925M9.456
07/05/20200,10%0,019,769,999,7610,4144M14.554
06/05/2020-1,71%-0,179,759,959,6810,3326M8.555
05/05/20202,90%0,289,929,919,7810,1612M4.881
04/05/2020-1,03%-0,109,649,479,229,8019M9.131
30/04/2020-7,06%-0,749,7410,339,7110,6434M7.634
29/04/20203,76%0,3810,4810,3010,1410,7927M9.792
28/04/20207,68%0,7210,109,629,4510,3142M12.029
27/04/20201,30%0,129,389,499,289,6737M14.002
24/04/2020-10,27%-1,069,2610,128,9310,2336M11.251
23/04/2020-7,44%-0,8310,3211,1810,2811,2375M19.113
22/04/202014,59%1,4211,159,899,7911,1579M15.941
20/04/20201,78%0,179,739,409,299,9131M10.805
17/04/20202,80%0,269,569,429,279,7843M11.107
16/04/20201,64%0,159,309,339,119,4524M6.815
15/04/2020-1,29%-0,129,159,139,039,3620M8.113
14/04/20204,51%0,409,279,008,969,4222M8.422
13/04/2020-5,03%-0,478,879,308,819,3719M8.435
09/04/2020-0,64%-0,069,349,509,039,7115M6.399
08/04/20204,56%0,419,409,018,769,6731M9.049
07/04/20207,66%0,648,998,908,579,1921M10.170
06/04/20207,46%0,588,358,318,178,6643M11.440
03/04/2020-5,24%-0,437,778,237,408,3733M16.196
02/04/20200,00%0,008,208,358,008,6244M22.111
01/04/2020-12,30%-1,158,208,998,109,0728M11.965
31/03/2020-6,69%-0,679,3510,139,0910,3021M7.711
30/03/2020-0,69%-0,0710,0210,1910,0010,9016M5.434
27/03/2020-5,17%-0,5510,0910,2610,0110,5822M7.743
26/03/20201,62%0,1710,6410,4810,3311,4731M11.886
25/03/202018,71%1,6510,478,738,7311,5040M14.544
24/03/20207,04%0,588,828,818,639,5025M7.609
23/03/2020-9,45%-0,868,249,098,079,2126M10.007
20/03/2020-1,41%-0,139,109,868,7810,8184M21.731
19/03/20204,18%0,379,238,557,479,6443M16.133
18/03/2020-15,62%-1,648,869,707,989,9142M19.533
17/03/2020--10,5010,599,9710,8336M16.652


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito