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
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
17/03/20201,45%0,1510,5010,599,9710,8336M16.652
16/03/2020-15,30%-1,8710,3510,9310,0011,1242M18.443
13/03/202010,69%1,1812,2212,8010,7512,9452M15.244
12/03/2020-22,85%-3,2711,0411,159,6212,2833M8.025
11/03/2020-5,86%-0,8914,3114,9113,0015,09117M21.368
10/03/20209,27%1,2915,2014,8014,3515,3286M19.044
09/03/2020-13,39%-2,1513,9115,0013,9115,0266M16.571
06/03/2020-5,53%-0,9416,0616,4815,7616,4873M18.111
05/03/2020-6,75%-1,2317,0018,1816,7018,18108M11.588
04/03/20203,17%0,5618,2318,1017,6018,4540M10.645
03/03/2020-0,95%-0,1717,6718,0017,3018,3254M12.230
02/03/20202,59%0,4517,8418,0017,1018,2691M20.724
28/02/20203,20%0,5417,3916,7015,7717,39107M20.871
27/02/2020-5,44%-0,9716,8517,6216,7517,6488M22.707
26/02/2020-5,96%-1,1317,8218,2017,7318,4990M18.541
21/02/2020-1,81%-0,3518,9519,1618,7919,4064M13.300
20/02/20201,05%0,2019,3019,1218,8919,4592M15.440
19/02/20206,64%1,1919,1017,9617,8219,11211M15.719
18/02/20201,47%0,2617,9117,0016,8017,9967M10.976
17/02/20201,85%0,3217,6517,4817,3217,9145M7.426
14/02/20203,22%0,5417,3316,9216,8717,60114M13.141
13/02/20202,13%0,3516,7916,4416,0217,0561M9.531
12/02/20204,38%0,6916,4415,9115,6616,7648M11.267
11/02/20204,65%0,7015,7515,1115,0515,7647M8.756
10/02/2020-2,59%-0,4015,0515,3814,9015,3833M11.384
07/02/2020-1,28%-0,2015,4515,6915,2815,6930M8.922
06/02/2020-2,07%-0,3315,6516,0715,5016,2142M8.859
05/02/2020-1,54%-0,2515,9816,3515,6416,6175M12.025
04/02/20204,71%0,7316,2315,6915,6816,3459M8.592
03/02/2020-1,27%-0,2015,5015,5815,3516,0463M9.175
31/01/2020-3,50%-0,5715,7016,1715,6516,2840M11.163
30/01/20200,37%0,0616,2716,0415,5916,5090M10.626
29/01/2020-3,51%-0,5916,2116,9016,1117,1045M9.756
28/01/20203,70%0,6016,8016,2716,1316,8241M9.808
27/01/2020-1,88%-0,3116,2016,3216,0016,6037M7.651
24/01/2020-0,30%-0,0516,5116,6016,4116,6969M6.116
23/01/2020-1,49%-0,2516,5616,8216,3816,8579M9.625
22/01/20204,15%0,6716,8116,2516,2516,8183M18.672
21/01/2020-2,95%-0,4916,1416,6315,9616,9666M13.609
20/01/2020-0,72%-0,1216,6316,7616,4616,8750M9.102
17/01/20200,18%0,0316,7516,8016,4216,9062M10.401
16/01/2020-1,42%-0,2416,7217,1016,6817,4680M9.343
15/01/2020-4,18%-0,7416,9617,7016,6418,11133M13.299
14/01/2020-0,11%-0,0217,7017,7917,3417,85117M8.253
13/01/20200,68%0,1217,7217,8017,5617,9043M11.010
10/01/20201,44%0,2517,6017,3517,2717,7550M12.133
09/01/2020-0,74%-0,1317,3517,5117,2017,6033M7.521
08/01/2020-0,40%-0,0717,4817,4917,3317,9233M9.124
07/01/20200,40%0,0717,5517,4517,2817,8634M8.256
06/01/2020-0,68%-0,1217,4817,5717,2717,7929M7.002
03/01/20201,50%0,2617,6017,0616,8517,7632M8.146
02/01/20203,71%0,6217,3416,7016,5917,3546M8.792
30/12/2019--16,7216,8116,5816,8237M6.585


*exoneração de responsabilidade


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