Cotação atual, histórico e gráfico do papel: DUOL34

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 DUOL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/07/2026	-1,44%	-0,30	20,54	20,84	20,51	20,84	2K	15
15/07/2026	1,96%	0,40	20,84	20,65	20,65	21,10	3K	43
14/07/2026	-3,22%	-0,68	20,44	21,34	20,44	21,34	6K	6
13/07/2026	5,49%	1,10	21,12	20,11	20,11	21,12	1K	3
10/07/2026	-1,91%	-0,39	20,02	20,97	20,02	20,97	19K	8
08/07/2026	-4,00%	-0,85	20,41	20,64	20,41	20,66	16K	29
07/07/2026	1,92%	0,40	21,26	21,47	21,23	21,47	13K	6
06/07/2026	1,41%	0,29	20,86	20,26	20,22	21,52	48K	8
02/07/2026	4,10%	0,81	20,57	19,00	19,00	20,57	1K	7
01/07/2026	6,47%	1,20	19,76	18,82	18,82	20,08	2K	5
30/06/2026	-1,69%	-0,32	18,56	18,85	18,56	18,94	20K	7
29/06/2026	-3,18%	-0,62	18,88	19,11	18,84	19,11	7K	4
26/06/2026	1,25%	0,24	19,50	19,26	19,26	20,02	21K	6
25/06/2026	-11,00%	-2,38	19,26	21,86	19,26	21,86	43K	13
24/06/2026	0,65%	0,14	21,64	21,50	21,50	22,32	77K	17
23/06/2026	5,08%	1,04	21,50	20,05	20,05	21,68	22K	9
22/06/2026	0,79%	0,16	20,46	20,30	20,28	20,56	18K	7
18/06/2026	2,16%	0,43	20,30	19,72	19,72	20,35	36K	8
17/06/2026	-3,45%	-0,71	19,87	20,58	19,87	20,77	417K	22
16/06/2026	2,18%	0,44	20,58	20,35	19,91	20,58	149K	20
15/06/2026	3,55%	0,69	20,14	19,83	19,83	20,23	24K	8
12/06/2026	-1,07%	-0,21	19,45	19,26	18,89	19,90	28K	13
11/06/2026	-1,90%	-0,38	19,66	19,88	19,00	19,88	70K	22
10/06/2026	-9,24%	-2,04	20,04	22,31	18,78	22,31	213K	34
09/06/2026	14,17%	2,74	22,08	18,75	18,75	22,08	594K	33
08/06/2026	12,25%	2,11	19,34	17,38	17,38	19,42	84K	20
05/06/2026	2,26%	0,38	17,23	17,00	17,00	17,66	155K	15
03/06/2026	-2,71%	-0,47	16,85	17,32	16,74	17,59	158K	13
02/06/2026	-6,78%	-1,26	17,32	17,84	17,15	18,14	203K	18
01/06/2026	5,33%	0,94	18,58	17,88	17,88	18,90	555K	68
29/05/2026	2,56%	0,44	17,64	17,37	17,20	17,90	45K	12
28/05/2026	0,58%	0,10	17,20	17,42	17,20	17,43	11K	7
27/05/2026	2,15%	0,36	17,10	16,55	16,55	17,30	50K	8
26/05/2026	1,09%	0,18	16,74	16,73	16,49	17,17	54K	15
25/05/2026	0,06%	0,01	16,56	16,56	16,56	16,56	3K	2
22/05/2026	0,18%	0,03	16,55	16,90	16,53	16,90	2K	6
21/05/2026	-2,19%	-0,37	16,52	16,71	16,46	16,71	1K	6
20/05/2026	-7,65%	-1,40	16,89	17,90	16,89	17,90	56K	11
19/05/2026	2,64%	0,47	18,29	18,32	18,29	18,39	24K	4
18/05/2026	0,56%	0,10	17,82	17,90	17,64	18,10	119K	29
15/05/2026	4,11%	0,70	17,72	17,15	17,15	17,86	2M	30
14/05/2026	4,80%	0,78	17,02	17,00	17,00	17,02	969	3
13/05/2026	0,25%	0,04	16,24	16,19	15,90	16,24	135K	31
12/05/2026	0,50%	0,08	16,20	16,48	16,20	16,48	149K	12
11/05/2026	-2,07%	-0,34	16,12	16,63	16,12	16,63	68K	16
08/05/2026	-5,67%	-0,99	16,46	17,45	16,33	17,45	396K	22
07/05/2026	7,58%	1,23	17,45	16,61	16,61	17,46	89K	15
06/05/2026	3,31%	0,52	16,22	15,87	15,78	16,32	84K	21
05/05/2026	-9,25%	-1,60	15,70	17,30	15,30	17,30	1M	35
04/05/2026	0,93%	0,16	17,30	17,21	17,21	17,89	217K	31
30/04/2026	5,35%	0,87	17,14	16,43	16,43	17,18	22K	11
29/04/2026	2,52%	0,40	16,27	16,48	16,27	16,48	21K	7
28/04/2026	-1,43%	-0,23	15,87	16,10	15,87	16,71	39K	9
27/04/2026	-0,49%	-0,08	16,10	16,35	16,10	16,35	9K	5
24/04/2026	3,32%	0,52	16,18	15,66	15,66	16,25	39K	15
23/04/2026	-3,69%	-0,60	15,66	16,16	15,39	16,16	104K	24
22/04/2026	0,81%	0,13	16,26	16,20	15,81	16,26	469K	37
20/04/2026	3,07%	0,48	16,13	16,08	15,85	16,25	3K	8
17/04/2026	-2,80%	-0,45	15,65	16,32	15,65	16,32	4K	7
16/04/2026	6,27%	0,95	16,10	15,70	15,70	16,24	36K	15
15/04/2026	4,48%	0,65	15,15	14,50	14,50	15,31	197K	14
14/04/2026	-1,49%	-0,22	14,50	14,87	14,27	15,02	430K	33
13/04/2026	4,62%	0,65	14,72	14,07	14,07	14,90	8K	16
10/04/2026	-3,10%	-0,45	14,07	14,32	14,07	14,61	104K	19
09/04/2026	0,14%	0,02	14,52	14,65	13,92	14,74	471K	43
08/04/2026	-6,57%	-1,02	14,50	15,70	14,40	15,70	232K	46
07/04/2026	-2,63%	-0,42	15,52	15,40	15,40	15,56	124	5
06/04/2026	2,71%	0,42	15,94	15,86	15,86	16,10	3K	3
02/04/2026	-0,77%	-0,12	15,52	15,80	15,37	15,80	2K	8
01/04/2026	-4,28%	-0,70	15,64	15,95	15,64	15,95	7K	5
31/03/2026	6,10%	0,94	16,34	15,58	15,58	16,38	35K	8
30/03/2026	-0,90%	-0,14	15,40	15,70	15,40	15,70	64K	10
27/03/2026	-3,78%	-0,61	15,54	15,75	15,10	15,75	75K	15
26/03/2026	-0,80%	-0,13	16,15	16,27	16,06	16,27	105K	11
25/03/2026	0,74%	0,12	16,28	16,06	16,00	16,28	564	6
24/03/2026	-1,22%	-0,20	16,16	16,28	15,91	16,28	97K	10
23/03/2026	0,49%	0,08	16,36	16,45	16,26	16,48	6K	11
20/03/2026	-0,12%	-0,02	16,28	16,33	16,28	16,34	115K	8
19/03/2026	-0,97%	-0,16	16,30	17,95	16,30	17,95	9K	15
18/03/2026	2,36%	0,38	16,46	16,66	16,33	16,66	851	7
17/03/2026	-4,29%	-0,72	16,08	16,80	16,08	17,32	312	6
16/03/2026	3,38%	0,55	16,80	15,76	15,76	16,90	228K	20
13/03/2026	4,17%	0,65	16,25	15,70	15,55	16,25	16K	16
12/03/2026	-1,39%	-0,22	15,60	15,92	15,55	16,12	60K	19
11/03/2026	2,99%	0,46	15,82	15,52	15,36	15,84	2K	14
10/03/2026	-14,62%	-2,63	15,36	17,98	15,34	17,98	8K	31
09/03/2026	8,57%	1,42	17,99	16,57	16,22	17,99	105K	16
06/03/2026	-2,07%	-0,35	16,57	16,58	16,45	16,81	117K	14
05/03/2026	-5,95%	-1,07	16,92	17,99	16,03	17,99	118K	31
04/03/2026	8,50%	1,41	17,99	16,75	15,75	17,99	12K	20
03/03/2026	2,47%	0,40	16,58	16,35	16,03	16,75	155K	30
02/03/2026	1,63%	0,26	16,18	15,92	15,30	16,18	101K	40
27/02/2026	-15,45%	-2,91	15,92	18,28	13,78	18,28	570K	126
26/02/2026	5,43%	0,97	18,83	18,10	18,10	19,06	218K	25
25/02/2026	2,06%	0,36	17,86	17,78	17,51	17,88	32K	12
24/02/2026	1,10%	0,19	17,50	17,24	17,24	17,50	42K	6
23/02/2026	-5,41%	-0,99	17,31	18,28	16,97	18,28	175K	32
20/02/2026	0,66%	0,12	18,30	17,81	17,81	18,50	70K	24
19/02/2026	-4,32%	-0,82	18,18	19,00	18,14	19,00	131K	34
18/02/2026	0,00%	0,00	19,00	18,86	18,38	19,00	68K	25
13/02/2026	3,37%	0,62	19,00	18,57	18,25	19,02	94K	30
12/02/2026	-3,26%	-0,62	18,38	19,00	17,52	19,00	438K	36
11/02/2026	-3,46%	-0,68	19,00	18,75	17,42	19,10	43K	28
10/02/2026	1,44%	0,28	19,68	19,60	19,32	20,42	224K	25
09/02/2026	0,88%	0,17	19,40	19,54	18,71	19,54	287K	20
06/02/2026	0,68%	0,13	19,23	19,16	18,66	19,39	31K	12
05/02/2026	0,26%	0,05	19,10	18,99	18,98	20,24	4M	83
04/02/2026	-3,79%	-0,75	19,05	20,00	18,56	20,14	46K	23
03/02/2026	-9,01%	-1,96	19,80	21,32	19,70	21,40	89K	23
02/02/2026	-1,54%	-0,34	21,76	21,85	21,54	22,00	12K	8
30/01/2026	-3,91%	-0,90	22,10	23,23	22,10	23,23	2K	8
29/01/2026	-1,41%	-0,33	23,00	22,90	22,25	23,40	48K	26
28/01/2026	-1,56%	-0,37	23,33	23,58	23,33	23,97	98K	21
27/01/2026	-5,54%	-1,39	23,70	25,35	23,58	25,35	257K	23
26/01/2026	-2,07%	-0,53	25,09	25,00	24,81	25,66	42K	24
23/01/2026	-3,32%	-0,88	25,62	26,52	25,62	26,56	6K	5
22/01/2026	1,92%	0,50	26,50	24,56	24,56	26,50	11K	28
21/01/2026	2,89%	0,73	26,00	25,53	24,10	26,00	9K	16
20/01/2026	0,76%	0,19	25,27	25,08	25,00	25,43	7K	12
19/01/2026	-0,67%	-0,17	25,08	25,08	25,08	25,08	275	3
16/01/2026	-2,81%	-0,73	25,25	25,80	25,23	26,00	64K	17
15/01/2026	-1,59%	-0,42	25,98	26,61	25,90	27,33	44K	20
14/01/2026	-5,71%	-1,60	26,40	27,72	26,40	27,72	18K	18
13/01/2026	2,94%	0,80	28,00	27,10	27,00	28,00	343K	23
12/01/2026	-9,06%	-2,71	27,20	30,21	27,20	30,21	272K	55
09/01/2026	-14,52%	-5,08	29,91	29,42	29,15	29,91	47K	33
08/01/2026	15,52%	4,70	34,99	29,40	28,89	34,99	104K	14
07/01/2026	-0,62%	-0,19	30,29	29,45	29,45	30,29	23K	7
06/01/2026	-2,99%	-0,94	30,48	31,85	30,48	31,91	24K	10
05/01/2026	4,77%	1,43	31,42	30,01	30,01	32,38	33K	12
02/01/2026	-2,76%	-0,85	29,99	29,91	29,91	30,15	2K	5
30/12/2025	-2,47%	-0,78	30,84	31,94	30,51	31,94	3K	18
29/12/2025	0,60%	0,19	31,62	31,75	31,34	31,76	50K	9
26/12/2025	-	-	31,43	31,14	31,14	31,43	3K	6

Date,Open,High,Low,Close,Volume
16-Jul-26,20.84,20.84,20.51,20.54,2356
15-Jul-26,20.65,21.10,20.65,20.84,3111
14-Jul-26,21.34,21.34,20.44,20.44,6021
13-Jul-26,20.11,21.12,20.11,21.12,1236
10-Jul-26,20.97,20.97,20.02,20.02,19323
08-Jul-26,20.64,20.66,20.41,20.41,16421
07-Jul-26,21.47,21.47,21.23,21.26,12892
06-Jul-26,20.26,21.52,20.22,20.86,48135
02-Jul-26,19.00,20.57,19.00,20.57,1263
01-Jul-26,18.82,20.08,18.82,19.76,2308
30-Jun-26,18.85,18.94,18.56,18.56,19729
29-Jun-26,19.11,19.11,18.84,18.88,6733
26-Jun-26,19.26,20.02,19.26,19.50,20621
25-Jun-26,21.86,21.86,19.26,19.26,43107
24-Jun-26,21.50,22.32,21.50,21.64,77227
23-Jun-26,20.05,21.68,20.05,21.50,22428
22-Jun-26,20.30,20.56,20.28,20.46,17555
18-Jun-26,19.72,20.35,19.72,20.30,35849
17-Jun-26,20.58,20.77,19.87,19.87,416890
16-Jun-26,20.35,20.58,19.91,20.58,149141
15-Jun-26,19.83,20.23,19.83,20.14,23665
12-Jun-26,19.26,19.90,18.89,19.45,27929
11-Jun-26,19.88,19.88,19.00,19.66,69984
10-Jun-26,22.31,22.31,18.78,20.04,213290
09-Jun-26,18.75,22.08,18.75,22.08,594191
08-Jun-26,17.38,19.42,17.38,19.34,83544
05-Jun-26,17.00,17.66,17.00,17.23,154748
03-Jun-26,17.32,17.59,16.74,16.85,157565
02-Jun-26,17.84,18.14,17.15,17.32,203379
01-Jun-26,17.88,18.90,17.88,18.58,555458
29-May-26,17.37,17.90,17.20,17.64,44574
28-May-26,17.42,17.43,17.20,17.20,10600
27-May-26,16.55,17.30,16.55,17.10,50451
26-May-26,16.73,17.17,16.49,16.74,54408
25-May-26,16.56,16.56,16.56,16.56,2831
22-May-26,16.90,16.90,16.53,16.55,2493
21-May-26,16.71,16.71,16.46,16.52,1227
20-May-26,17.90,17.90,16.89,16.89,55527
19-May-26,18.32,18.39,18.29,18.29,24241
18-May-26,17.90,18.10,17.64,17.82,118554
15-May-26,17.15,17.86,17.15,17.72,1512434
14-May-26,17.00,17.02,17.00,17.02,969
13-May-26,16.19,16.24,15.90,16.24,134914
12-May-26,16.48,16.48,16.20,16.20,149387
11-May-26,16.63,16.63,16.12,16.12,68058
08-May-26,17.45,17.45,16.33,16.46,396177
07-May-26,16.61,17.46,16.61,17.45,88950
06-May-26,15.87,16.32,15.78,16.22,84109
05-May-26,17.30,17.30,15.30,15.70,1355446
04-May-26,17.21,17.89,17.21,17.30,216611
30-Apr-26,16.43,17.18,16.43,17.14,21691
29-Apr-26,16.48,16.48,16.27,16.27,21144
28-Apr-26,16.10,16.71,15.87,15.87,39413
27-Apr-26,16.35,16.35,16.10,16.10,9123
24-Apr-26,15.66,16.25,15.66,16.18,39039
23-Apr-26,16.16,16.16,15.39,15.66,104414
22-Apr-26,16.20,16.26,15.81,16.26,468857
20-Apr-26,16.08,16.25,15.85,16.13,3440
17-Apr-26,16.32,16.32,15.65,15.65,3931
16-Apr-26,15.70,16.24,15.70,16.10,35852
15-Apr-26,14.50,15.31,14.50,15.15,196751
14-Apr-26,14.87,15.02,14.27,14.50,429631
13-Apr-26,14.07,14.90,14.07,14.72,8136
10-Apr-26,14.32,14.61,14.07,14.07,103587
09-Apr-26,14.65,14.74,13.92,14.52,470617
08-Apr-26,15.70,15.70,14.40,14.50,231663
07-Apr-26,15.40,15.56,15.40,15.52,124
06-Apr-26,15.86,16.10,15.86,15.94,2656
02-Apr-26,15.80,15.80,15.37,15.52,1607
01-Apr-26,15.95,15.95,15.64,15.64,6914
31-Mar-26,15.58,16.38,15.58,16.34,34614
30-Mar-26,15.70,15.70,15.40,15.40,63942
27-Mar-26,15.75,15.75,15.10,15.54,74986
26-Mar-26,16.27,16.27,16.06,16.15,105082
25-Mar-26,16.06,16.28,16.00,16.28,564
24-Mar-26,16.28,16.28,15.91,16.16,96939
23-Mar-26,16.45,16.48,16.26,16.36,5685
20-Mar-26,16.33,16.34,16.28,16.28,114797
19-Mar-26,17.95,17.95,16.30,16.30,8942
18-Mar-26,16.66,16.66,16.33,16.46,851
17-Mar-26,16.80,17.32,16.08,16.08,312
16-Mar-26,15.76,16.90,15.76,16.80,227704
13-Mar-26,15.70,16.25,15.55,16.25,16054
12-Mar-26,15.92,16.12,15.55,15.60,59708
11-Mar-26,15.52,15.84,15.36,15.82,2457
10-Mar-26,17.98,17.98,15.34,15.36,7560
09-Mar-26,16.57,17.99,16.22,17.99,104842
06-Mar-26,16.58,16.81,16.45,16.57,116956
05-Mar-26,17.99,17.99,16.03,16.92,118223
04-Mar-26,16.75,17.99,15.75,17.99,12478
03-Mar-26,16.35,16.75,16.03,16.58,155255
02-Mar-26,15.92,16.18,15.30,16.18,101385
27-Feb-26,18.28,18.28,13.78,15.92,569694
26-Feb-26,18.10,19.06,18.10,18.83,218114
25-Feb-26,17.78,17.88,17.51,17.86,31514
24-Feb-26,17.24,17.50,17.24,17.50,42487
23-Feb-26,18.28,18.28,16.97,17.31,174945
20-Feb-26,17.81,18.50,17.81,18.30,69715
19-Feb-26,19.00,19.00,18.14,18.18,130701
18-Feb-26,18.86,19.00,18.38,19.00,67865
13-Feb-26,18.57,19.02,18.25,19.00,94238
12-Feb-26,19.00,19.00,17.52,18.38,437678
11-Feb-26,18.75,19.10,17.42,19.00,42602
10-Feb-26,19.60,20.42,19.32,19.68,223803
09-Feb-26,19.54,19.54,18.71,19.40,287412
06-Feb-26,19.16,19.39,18.66,19.23,31298
05-Feb-26,18.99,20.24,18.98,19.10,4141325
04-Feb-26,20.00,20.14,18.56,19.05,45759
03-Feb-26,21.32,21.40,19.70,19.80,88708
02-Feb-26,21.85,22.00,21.54,21.76,11996
30-Jan-26,23.23,23.23,22.10,22.10,1967
29-Jan-26,22.90,23.40,22.25,23.00,47975
28-Jan-26,23.58,23.97,23.33,23.33,97816
27-Jan-26,25.35,25.35,23.58,23.70,257071
26-Jan-26,25.00,25.66,24.81,25.09,42500
23-Jan-26,26.52,26.56,25.62,25.62,5826
22-Jan-26,24.56,26.50,24.56,26.50,11011
21-Jan-26,25.53,26.00,24.10,26.00,9336
20-Jan-26,25.08,25.43,25.00,25.27,7278
19-Jan-26,25.08,25.08,25.08,25.08,275
16-Jan-26,25.80,26.00,25.23,25.25,64423
15-Jan-26,26.61,27.33,25.90,25.98,44393
14-Jan-26,27.72,27.72,26.40,26.40,18482
13-Jan-26,27.10,28.00,27.00,28.00,343216
12-Jan-26,30.21,30.21,27.20,27.20,271826
09-Jan-26,29.42,29.91,29.15,29.91,46977
08-Jan-26,29.40,34.99,28.89,34.99,103587
07-Jan-26,29.45,30.29,29.45,30.29,22700
06-Jan-26,31.85,31.91,30.48,30.48,23900
05-Jan-26,30.01,32.38,30.01,31.42,32994
02-Jan-26,29.91,30.15,29.91,29.99,1919
30-Dec-25,31.94,31.94,30.51,30.84,2618
29-Dec-25,31.75,31.76,31.34,31.62,50189
26-Dec-25,31.14,31.43,31.14,31.43,2977

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: DUOL34