Cotação atual, histórico e gráfico do papel: DTEX3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/11/2019 | 4,12% | 0,54 | 13,65 | 13,21 | 13,20 | 13,74 | 34M | 8.536 |
| 14/11/2019 | 3,72% | 0,47 | 13,11 | 12,68 | 12,63 | 13,36 | 27M | 5.347 |
| 13/11/2019 | 0,48% | 0,06 | 12,64 | 12,50 | 12,46 | 12,80 | 17M | 5.974 |
| 12/11/2019 | -3,45% | -0,45 | 12,58 | 12,94 | 12,50 | 13,04 | 27M | 7.602 |
| 11/11/2019 | 0,54% | 0,07 | 13,03 | 12,96 | 12,76 | 13,11 | 14M | 4.759 |
| 08/11/2019 | -1,14% | -0,15 | 12,96 | 13,05 | 12,90 | 13,15 | 12M | 4.431 |
| 07/11/2019 | 0,31% | 0,04 | 13,11 | 13,05 | 13,01 | 13,27 | 11M | 3.601 |
| 06/11/2019 | 0,46% | 0,06 | 13,07 | 13,01 | 12,68 | 13,10 | 22M | 7.970 |
| 05/11/2019 | -2,47% | -0,33 | 13,01 | 13,37 | 12,92 | 13,37 | 21M | 7.571 |
| 04/11/2019 | 1,14% | 0,15 | 13,34 | 13,19 | 13,05 | 13,37 | 17M | 6.375 |
| 01/11/2019 | 0,38% | 0,05 | 13,19 | 13,15 | 13,04 | 13,42 | 72M | 7.412 |
| 31/10/2019 | -0,45% | -0,06 | 13,14 | 13,01 | 13,01 | 13,26 | 26M | 3.900 |
| 30/10/2019 | 0,76% | 0,10 | 13,20 | 12,78 | 12,54 | 13,26 | 28M | 6.173 |
| 29/10/2019 | -1,43% | -0,19 | 13,10 | 13,31 | 12,98 | 13,34 | 15M | 3.843 |
| 28/10/2019 | -0,15% | -0,02 | 13,29 | 13,21 | 13,21 | 13,40 | 8M | 1.931 |
| 25/10/2019 | -0,75% | -0,10 | 13,31 | 13,44 | 13,08 | 13,44 | 14M | 4.329 |
| 24/10/2019 | -0,22% | -0,03 | 13,41 | 13,39 | 13,25 | 13,47 | 10M | 2.835 |
| 23/10/2019 | 0,90% | 0,12 | 13,44 | 13,25 | 13,15 | 13,45 | 12M | 4.284 |
| 22/10/2019 | 1,06% | 0,14 | 13,32 | 13,14 | 13,13 | 13,33 | 28M | 4.340 |
| 21/10/2019 | -0,38% | -0,05 | 13,18 | 13,24 | 13,00 | 13,35 | 19M | 4.072 |
| 18/10/2019 | 1,30% | 0,17 | 13,23 | 13,04 | 12,91 | 13,28 | 51M | 3.731 |
| 17/10/2019 | 1,16% | 0,15 | 13,06 | 12,98 | 12,83 | 13,13 | 8M | 2.357 |
| 16/10/2019 | -0,15% | -0,02 | 12,91 | 12,95 | 12,63 | 12,99 | 20M | 5.179 |
| 15/10/2019 | 2,86% | 0,36 | 12,93 | 12,54 | 12,51 | 12,93 | 24M | 4.077 |
| 14/10/2019 | -0,48% | -0,06 | 12,57 | 12,63 | 12,47 | 12,72 | 23M | 3.467 |
| 11/10/2019 | 1,28% | 0,16 | 12,63 | 12,49 | 12,38 | 12,70 | 20M | 8.679 |
| 10/10/2019 | 0,89% | 0,11 | 12,47 | 12,39 | 12,25 | 12,54 | 17M | 4.366 |
| 09/10/2019 | 2,15% | 0,26 | 12,36 | 12,11 | 12,09 | 12,40 | 12M | 4.095 |
| 08/10/2019 | 0,17% | 0,02 | 12,10 | 12,09 | 11,99 | 12,21 | 41M | 2.890 |
| 07/10/2019 | -1,23% | -0,15 | 12,08 | 12,23 | 12,01 | 12,26 | 16M | 3.649 |
| 04/10/2019 | 1,92% | 0,23 | 12,23 | 12,06 | 11,98 | 12,29 | 20M | 3.695 |
| 03/10/2019 | 0,42% | 0,05 | 12,00 | 11,98 | 11,71 | 12,06 | 20M | 4.377 |
| 02/10/2019 | -4,48% | -0,56 | 11,95 | 12,45 | 11,86 | 12,47 | 31M | 5.228 |
| 01/10/2019 | -1,11% | -0,14 | 12,51 | 12,65 | 12,36 | 12,65 | 14M | 4.159 |
| 30/09/2019 | 0,88% | 0,11 | 12,65 | 12,47 | 12,31 | 12,78 | 41M | 5.616 |
| 27/09/2019 | 0,48% | 0,06 | 12,54 | 12,51 | 12,39 | 12,58 | 38M | 3.432 |
| 26/09/2019 | -0,64% | -0,08 | 12,48 | 12,61 | 12,46 | 12,64 | 20M | 7.813 |
| 25/09/2019 | -1,18% | -0,15 | 12,56 | 12,74 | 12,33 | 12,74 | 17M | 6.779 |
| 24/09/2019 | 0,08% | 0,01 | 12,71 | 12,63 | 12,63 | 12,88 | 30M | 7.862 |
| 23/09/2019 | -2,01% | -0,26 | 12,70 | 12,95 | 12,63 | 12,95 | 10M | 4.425 |
| 20/09/2019 | 0,86% | 0,11 | 12,96 | 12,80 | 12,61 | 12,96 | 27M | 5.013 |
| 19/09/2019 | 2,80% | 0,35 | 12,85 | 12,80 | 12,64 | 13,08 | 50M | 7.666 |
| 18/09/2019 | -2,80% | -0,36 | 12,50 | 12,97 | 12,42 | 12,97 | 34M | 7.105 |
| 17/09/2019 | 0,31% | 0,04 | 12,86 | 12,85 | 12,68 | 13,02 | 21M | 4.986 |
| 16/09/2019 | -1,46% | -0,19 | 12,82 | 12,91 | 12,71 | 12,99 | 17M | 4.931 |
| 13/09/2019 | -1,21% | -0,16 | 13,01 | 13,25 | 12,92 | 13,27 | 16M | 4.322 |
| 12/09/2019 | -0,45% | -0,06 | 13,17 | 13,35 | 12,98 | 13,35 | 21M | 5.327 |
| 11/09/2019 | -0,45% | -0,06 | 13,23 | 13,45 | 12,98 | 13,53 | 168M | 7.174 |
| 10/09/2019 | -1,19% | -0,16 | 13,29 | 13,48 | 13,16 | 13,58 | 17M | 3.340 |
| 09/09/2019 | -1,61% | -0,22 | 13,45 | 13,65 | 13,32 | 13,79 | 26M | 7.152 |
| 06/09/2019 | 1,11% | 0,15 | 13,67 | 13,57 | 13,29 | 13,85 | 27M | 4.960 |
| 05/09/2019 | 0,67% | 0,09 | 13,52 | 13,48 | 13,41 | 13,66 | 19M | 5.354 |
| 04/09/2019 | 0,83% | 0,11 | 13,43 | 13,37 | 13,20 | 13,45 | 17M | 4.785 |
| 03/09/2019 | 0,60% | 0,08 | 13,32 | 13,24 | 13,03 | 13,37 | 14M | 3.837 |
| 02/09/2019 | -0,08% | -0,01 | 13,24 | 13,13 | 12,89 | 13,29 | 19M | 4.420 |
| 30/08/2019 | 0,38% | 0,05 | 13,25 | 13,31 | 13,08 | 13,42 | 31M | 5.083 |
| 29/08/2019 | 2,17% | 0,28 | 13,20 | 12,99 | 12,83 | 13,30 | 13M | 2.781 |
| 28/08/2019 | 1,41% | 0,18 | 12,92 | 12,60 | 12,60 | 12,97 | 9M | 2.372 |
| 27/08/2019 | 0,31% | 0,04 | 12,74 | 12,71 | 12,46 | 12,94 | 25M | 4.732 |
| 26/08/2019 | -3,05% | -0,40 | 12,70 | 13,08 | 12,51 | 13,10 | 27M | 6.718 |
| 23/08/2019 | -0,38% | -0,05 | 13,10 | 13,14 | 12,84 | 13,22 | 19M | 3.649 |
| 22/08/2019 | -1,87% | -0,25 | 13,15 | 13,45 | 12,99 | 13,56 | 22M | 3.363 |
| 21/08/2019 | 1,98% | 0,26 | 13,40 | 13,25 | 13,16 | 13,40 | 13M | 2.353 |
| 20/08/2019 | -1,05% | -0,14 | 13,14 | 13,27 | 12,96 | 13,31 | 12M | 2.881 |
| 19/08/2019 | 0,53% | 0,07 | 13,28 | 13,21 | 13,15 | 13,45 | 22M | 3.859 |
| 16/08/2019 | 0,84% | 0,11 | 13,21 | 13,25 | 12,87 | 13,36 | 22M | 6.281 |
| 15/08/2019 | -0,91% | -0,12 | 13,10 | 13,21 | 12,81 | 13,28 | 17M | 4.331 |
| 14/08/2019 | -2,51% | -0,34 | 13,22 | 13,49 | 12,97 | 13,49 | 29M | 5.973 |
| 13/08/2019 | 1,19% | 0,16 | 13,56 | 13,49 | 13,27 | 13,75 | 33M | 7.024 |
| 12/08/2019 | 0,07% | 0,01 | 13,40 | 13,39 | 13,04 | 13,40 | 29M | 6.096 |
| 09/08/2019 | -0,74% | -0,10 | 13,39 | 13,37 | 13,14 | 13,54 | 47M | 6.889 |
| 08/08/2019 | 3,37% | 0,44 | 13,49 | 13,17 | 13,11 | 13,49 | 22M | 4.860 |
| 07/08/2019 | -1,14% | -0,15 | 13,05 | 13,10 | 12,88 | 13,19 | 22M | 4.589 |
| 06/08/2019 | 1,69% | 0,22 | 13,20 | 12,98 | 12,96 | 13,43 | 33M | 6.352 |
| 05/08/2019 | -2,04% | -0,27 | 12,98 | 13,15 | 12,86 | 13,15 | 18M | 4.860 |
| 02/08/2019 | 2,71% | 0,35 | 13,25 | 12,83 | 12,74 | 13,44 | 63M | 6.212 |
| 01/08/2019 | 2,63% | 0,33 | 12,90 | 12,25 | 12,03 | 12,90 | 36M | 7.264 |
| 31/07/2019 | -2,56% | -0,33 | 12,57 | 12,98 | 12,41 | 13,16 | 44M | 9.134 |
| 30/07/2019 | 0,78% | 0,10 | 12,90 | 12,84 | 12,74 | 13,00 | 15M | 3.879 |
| 29/07/2019 | 0,95% | 0,12 | 12,80 | 12,74 | 12,54 | 12,81 | 41M | 2.502 |
| 26/07/2019 | 0,08% | 0,01 | 12,68 | 12,68 | 12,59 | 12,84 | 18M | 5.067 |
| 25/07/2019 | -0,55% | -0,07 | 12,67 | 12,76 | 12,51 | 12,83 | 27M | 4.408 |
| 24/07/2019 | 2,00% | 0,25 | 12,74 | 12,53 | 12,49 | 12,74 | 9M | 2.197 |
| 23/07/2019 | -0,24% | -0,03 | 12,49 | 12,60 | 12,49 | 12,68 | 19M | 4.151 |
| 22/07/2019 | -0,95% | -0,12 | 12,52 | 12,75 | 12,52 | 12,82 | 13M | 2.757 |
| 19/07/2019 | -0,86% | -0,11 | 12,64 | 12,80 | 12,59 | 12,85 | 8M | 2.267 |
| 18/07/2019 | 0,39% | 0,05 | 12,75 | 12,80 | 12,57 | 12,84 | 29M | 2.853 |
| 17/07/2019 | 1,11% | 0,14 | 12,70 | 12,67 | 12,55 | 12,91 | 16M | 3.075 |
| 16/07/2019 | 0,40% | 0,05 | 12,56 | 12,60 | 12,48 | 12,67 | 13M | 2.150 |
| 15/07/2019 | 1,30% | 0,16 | 12,51 | 12,36 | 12,21 | 12,62 | 14M | 3.007 |
| 12/07/2019 | -2,76% | -0,35 | 12,35 | 12,71 | 12,30 | 12,75 | 21M | 6.042 |
| 11/07/2019 | -1,40% | -0,18 | 12,70 | 12,94 | 12,63 | 12,97 | 34M | 4.206 |
| 10/07/2019 | 2,38% | 0,30 | 12,88 | 12,58 | 12,54 | 12,91 | 32M | 6.238 |
| 08/07/2019 | 2,28% | 0,28 | 12,58 | 12,35 | 12,17 | 12,58 | 23M | 4.468 |
| 05/07/2019 | 0,82% | 0,10 | 12,30 | 12,25 | 12,00 | 12,31 | 21M | 5.904 |
| 04/07/2019 | 2,52% | 0,30 | 12,20 | 11,96 | 11,90 | 12,24 | 20M | 4.594 |
| 03/07/2019 | -0,25% | -0,03 | 11,90 | 11,96 | 11,60 | 11,96 | 20M | 3.521 |
| 02/07/2019 | 3,20% | 0,37 | 11,93 | 11,67 | 11,42 | 11,93 | 22M | 3.490 |
| 01/07/2019 | -2,20% | -0,26 | 11,56 | 11,98 | 11,56 | 12,02 | 23M | 4.881 |
| 28/06/2019 | 0,17% | 0,02 | 11,82 | 11,85 | 11,67 | 11,96 | 25M | 7.632 |
| 27/06/2019 | -0,59% | -0,07 | 11,80 | 11,90 | 11,65 | 12,20 | 34M | 7.757 |
Date,Open,High,Low,Close,Volume
18-Nov-19,13.21,13.74,13.20,13.65,33653189
14-Nov-19,12.68,13.36,12.63,13.11,26684145
13-Nov-19,12.50,12.80,12.46,12.64,16912602
12-Nov-19,12.94,13.04,12.50,12.58,26605539
11-Nov-19,12.96,13.11,12.76,13.03,14134823
08-Nov-19,13.05,13.15,12.90,12.96,11588275
07-Nov-19,13.05,13.27,13.01,13.11,11315948
06-Nov-19,13.01,13.10,12.68,13.07,21816491
05-Nov-19,13.37,13.37,12.92,13.01,21224357
04-Nov-19,13.19,13.37,13.05,13.34,17467291
01-Nov-19,13.15,13.42,13.04,13.19,71591326
31-Oct-19,13.01,13.26,13.01,13.14,25654130
30-Oct-19,12.78,13.26,12.54,13.20,27511460
29-Oct-19,13.31,13.34,12.98,13.10,15179422
28-Oct-19,13.21,13.40,13.21,13.29,8485880
25-Oct-19,13.44,13.44,13.08,13.31,14028081
24-Oct-19,13.39,13.47,13.25,13.41,9546150
23-Oct-19,13.25,13.45,13.15,13.44,12054487
22-Oct-19,13.14,13.33,13.13,13.32,27542601
21-Oct-19,13.24,13.35,13.00,13.18,18647315
18-Oct-19,13.04,13.28,12.91,13.23,51154784
17-Oct-19,12.98,13.13,12.83,13.06,8102469
16-Oct-19,12.95,12.99,12.63,12.91,19693901
15-Oct-19,12.54,12.93,12.51,12.93,23816281
14-Oct-19,12.63,12.72,12.47,12.57,23371344
11-Oct-19,12.49,12.70,12.38,12.63,20390483
10-Oct-19,12.39,12.54,12.25,12.47,17457059
09-Oct-19,12.11,12.40,12.09,12.36,12466967
08-Oct-19,12.09,12.21,11.99,12.10,41306878
07-Oct-19,12.23,12.26,12.01,12.08,15768945
04-Oct-19,12.06,12.29,11.98,12.23,20335826
03-Oct-19,11.98,12.06,11.71,12.00,20317480
02-Oct-19,12.45,12.47,11.86,11.95,30830882
01-Oct-19,12.65,12.65,12.36,12.51,13845742
30-Sep-19,12.47,12.78,12.31,12.65,40954730
27-Sep-19,12.51,12.58,12.39,12.54,38295384
26-Sep-19,12.61,12.64,12.46,12.48,20423804
25-Sep-19,12.74,12.74,12.33,12.56,17170798
24-Sep-19,12.63,12.88,12.63,12.71,30473058
23-Sep-19,12.95,12.95,12.63,12.70,10263794
20-Sep-19,12.80,12.96,12.61,12.96,26832454
19-Sep-19,12.80,13.08,12.64,12.85,49633123
18-Sep-19,12.97,12.97,12.42,12.50,34420278
17-Sep-19,12.85,13.02,12.68,12.86,20962775
16-Sep-19,12.91,12.99,12.71,12.82,17419367
13-Sep-19,13.25,13.27,12.92,13.01,16064328
12-Sep-19,13.35,13.35,12.98,13.17,20602054
11-Sep-19,13.45,13.53,12.98,13.23,168166741
10-Sep-19,13.48,13.58,13.16,13.29,17124589
09-Sep-19,13.65,13.79,13.32,13.45,26083198
06-Sep-19,13.57,13.85,13.29,13.67,26527214
05-Sep-19,13.48,13.66,13.41,13.52,18835207
04-Sep-19,13.37,13.45,13.20,13.43,17445185
03-Sep-19,13.24,13.37,13.03,13.32,13868918
02-Sep-19,13.13,13.29,12.89,13.24,19198278
30-Aug-19,13.31,13.42,13.08,13.25,30668926
29-Aug-19,12.99,13.30,12.83,13.20,12777208
28-Aug-19,12.60,12.97,12.60,12.92,8960688
27-Aug-19,12.71,12.94,12.46,12.74,24812116
26-Aug-19,13.08,13.10,12.51,12.70,27177651
23-Aug-19,13.14,13.22,12.84,13.10,19393680
22-Aug-19,13.45,13.56,12.99,13.15,21857594
21-Aug-19,13.25,13.40,13.16,13.40,13023558
20-Aug-19,13.27,13.31,12.96,13.14,12125929
19-Aug-19,13.21,13.45,13.15,13.28,22061360
16-Aug-19,13.25,13.36,12.87,13.21,21506158
15-Aug-19,13.21,13.28,12.81,13.10,17419956
14-Aug-19,13.49,13.49,12.97,13.22,29171817
13-Aug-19,13.49,13.75,13.27,13.56,32710134
12-Aug-19,13.39,13.40,13.04,13.40,29039284
09-Aug-19,13.37,13.54,13.14,13.39,46589827
08-Aug-19,13.17,13.49,13.11,13.49,22305722
07-Aug-19,13.10,13.19,12.88,13.05,22249291
06-Aug-19,12.98,13.43,12.96,13.20,32882652
05-Aug-19,13.15,13.15,12.86,12.98,18079437
02-Aug-19,12.83,13.44,12.74,13.25,62608594
01-Aug-19,12.25,12.90,12.03,12.90,36193281
31-Jul-19,12.98,13.16,12.41,12.57,43581925
30-Jul-19,12.84,13.00,12.74,12.90,15194482
29-Jul-19,12.74,12.81,12.54,12.80,41146396
26-Jul-19,12.68,12.84,12.59,12.68,18145417
25-Jul-19,12.76,12.83,12.51,12.67,26879766
24-Jul-19,12.53,12.74,12.49,12.74,8719772
23-Jul-19,12.60,12.68,12.49,12.49,18691395
22-Jul-19,12.75,12.82,12.52,12.52,13388402
19-Jul-19,12.80,12.85,12.59,12.64,8409465
18-Jul-19,12.80,12.84,12.57,12.75,29021642
17-Jul-19,12.67,12.91,12.55,12.70,16474049
16-Jul-19,12.60,12.67,12.48,12.56,12862686
15-Jul-19,12.36,12.62,12.21,12.51,14499176
12-Jul-19,12.71,12.75,12.30,12.35,21326866
11-Jul-19,12.94,12.97,12.63,12.70,34171427
10-Jul-19,12.58,12.91,12.54,12.88,32245127
08-Jul-19,12.35,12.58,12.17,12.58,23428912
05-Jul-19,12.25,12.31,12.00,12.30,20638643
04-Jul-19,11.96,12.24,11.90,12.20,20307562
03-Jul-19,11.96,11.96,11.60,11.90,19511206
02-Jul-19,11.67,11.93,11.42,11.93,21548482
01-Jul-19,11.98,12.02,11.56,11.56,23177633
28-Jun-19,11.85,11.96,11.67,11.82,25027583
27-Jun-19,11.90,12.20,11.65,11.80,33843675
26-Jun-19,11.70,11.87,11.64,11.87,33843675
25-Jun-19,11.52,11.83,11.30,11.78,33843675
24-Jun-19,11.45,11.79,11.40,11.70,33843675
21-Jun-19,10.80,11.52,10.73,11.43,33843675
19-Jun-19,10.73,10.88,10.65,10.79,33843675
18-Jun-19,10.09,10.73,10.09,10.73,33843675
17-Jun-19,9.98,10.19,9.92,10.01,33843675
14-Jun-19,10.07,10.21,9.92,9.95,33843675
13-Jun-19,10.12,10.35,10.01,10.05,33843675
12-Jun-19,10.20,10.40,10.09,10.13,33843675
11-Jun-19,10.25,10.30,10.01,10.15,33843675
10-Jun-19,10.29,10.34,9.92,10.24,33843675
07-Jun-19,10.50,10.51,10.25,10.30,33843675
06-Jun-19,10.54,10.72,10.23,10.45,33843675
05-Jun-19,10.50,10.54,10.29,10.46,33843675
04-Jun-19,10.64,10.64,10.40,10.50,33843675
03-Jun-19,10.68,10.77,10.43,10.51,33843675
31-May-19,10.01,10.54,10.01,10.54,33843675
30-May-19,10.09,10.22,10.03,10.15,33843675
29-May-19,10.02,10.17,9.83,10.10,33843675
28-May-19,9.90,10.05,9.78,10.00,33843675
27-May-19,9.92,10.02,9.79,9.90,33843675
24-May-19,10.18,10.32,9.73,9.92,33843675
23-May-19,9.60,10.08,9.55,10.06,33843675
22-May-19,9.28,9.56,9.19,9.49,33843675
21-May-19,8.92,9.30,8.80,9.30,33843675
20-May-19,8.71,8.94,8.67,8.83,33843675
17-May-19,8.79,8.98,8.63,8.76,33843675
16-May-19,8.95,9.00,8.74,8.78,33843675
15-May-19,9.06,9.15,8.85,9.00,33843675
14-May-19,9.18,9.25,9.00,9.17,33843675
13-May-19,9.40,9.40,8.98,9.19,33843675
10-May-19,9.86,9.86,9.15,9.49,33843675
*exoneração de responsabilidade