Cotação atual, histórico e gráfico do papel: DXCO3

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 DXCO3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/01/2022	1,56%	0,21	13,70	13,40	13,31	13,80	169M	15.146
24/01/2022	-2,53%	-0,35	13,49	13,83	13,36	13,88	37M	9.342
21/01/2022	-0,65%	-0,09	13,84	13,96	13,76	14,05	48M	9.384
20/01/2022	2,28%	0,31	13,93	13,61	13,61	14,21	53M	10.654
19/01/2022	1,64%	0,22	13,62	13,49	13,44	13,78	73M	12.237
18/01/2022	-3,94%	-0,55	13,40	13,99	13,35	13,99	48M	12.173
17/01/2022	-0,36%	-0,05	13,95	14,01	13,87	14,14	44M	8.938
14/01/2022	1,38%	0,19	14,00	13,81	13,67	14,08	59M	11.481
13/01/2022	1,47%	0,20	13,81	13,77	13,64	14,26	159M	18.431
12/01/2022	1,64%	0,22	13,61	13,38	13,27	13,77	44M	8.617
11/01/2022	0,53%	0,07	13,39	13,31	13,16	13,50	36M	10.045

10/01/2022	-1,99%	-0,27	13,32	13,48	13,18	13,54	14M	4.918
07/01/2022	-0,22%	-0,03	13,59	13,65	13,27	13,77	34M	12.131
06/01/2022	-1,30%	-0,18	13,62	13,84	13,54	13,95	25M	9.740
05/01/2022	-4,23%	-0,61	13,80	14,31	13,71	14,48	46M	10.344
04/01/2022	-1,97%	-0,29	14,41	14,59	14,35	14,70	38M	10.005
03/01/2022	-1,74%	-0,26	14,70	14,99	14,59	15,23	40M	10.868
30/12/2021	-0,07%	-0,01	14,96	14,99	14,76	15,11	33M	7.899
29/12/2021	-2,28%	-0,35	14,97	15,41	14,91	15,41	17M	6.118
28/12/2021	0,33%	0,05	15,32	15,26	15,05	15,43	16M	7.084
27/12/2021	1,53%	0,23	15,27	14,98	14,86	15,29	11M	4.154
23/12/2021	-2,02%	-0,31	15,04	15,38	14,86	15,39	30M	5.643
22/12/2021	-1,16%	-0,18	15,35	15,37	15,24	15,74	16M	5.294
21/12/2021	0,91%	0,14	15,53	15,29	15,14	15,62	33M	7.077
20/12/2021	-2,72%	-0,43	15,39	15,80	15,31	15,88	32M	10.876
17/12/2021	0,13%	0,02	15,82	15,83	15,67	16,03	60M	11.070
16/12/2021	-3,07%	-0,50	15,80	16,30	15,75	16,37	35M	9.287
15/12/2021	-16,28%	-3,17	16,30	16,66	15,76	16,68	51M	14.296
14/12/2021	0,62%	0,12	19,47	19,39	19,24	19,86	59M	10.578
13/12/2021	-0,15%	-0,03	19,35	19,61	19,11	20,39	69M	13.130
10/12/2021	8,15%	1,46	19,38	18,90	18,73	19,46	77M	12.346
09/12/2021	-3,66%	-0,68	17,92	18,57	17,84	18,74	62M	10.661
08/12/2021	1,25%	0,23	18,60	18,50	18,43	18,90	89M	12.702
07/12/2021	0,93%	0,17	18,37	18,32	18,21	18,62	40M	9.825
06/12/2021	-0,16%	-0,03	18,20	18,27	18,05	18,48	44M	11.337
03/12/2021	0,55%	0,10	18,23	18,07	18,05	18,63	39M	9.521
02/12/2021	0,89%	0,16	18,13	18,41	17,97	18,49	56M	10.912
01/12/2021	-0,33%	-0,06	17,97	18,09	17,82	18,70	98M	20.163
30/11/2021	-1,74%	-0,32	18,03	18,26	17,60	18,37	73M	14.009
29/11/2021	1,49%	0,27	18,35	18,31	17,91	18,54	65M	12.903
26/11/2021	-1,69%	-0,31	18,08	18,18	17,72	18,34	48M	9.534
25/11/2021	3,14%	0,56	18,39	18,00	18,00	18,53	27M	7.976
24/11/2021	1,13%	0,20	17,83	17,39	17,31	17,88	63M	9.897
23/11/2021	2,74%	0,47	17,63	17,24	17,17	17,70	62M	15.006
22/11/2021	-0,12%	-0,02	17,16	17,16	16,89	17,39	46M	9.137
19/11/2021	1,06%	0,18	17,18	17,00	17,00	17,79	35M	9.519
18/11/2021	0,18%	0,03	17,00	16,99	16,81	17,34	45M	12.329
17/11/2021	-1,28%	-0,22	16,97	17,67	16,92	17,67	187M	11.819
16/11/2021	-2,72%	-0,48	17,19	17,75	17,12	17,77	73M	16.194
12/11/2021	0,57%	0,10	17,67	17,93	17,29	17,99	65M	12.279
11/11/2021	5,72%	0,95	17,57	16,78	16,61	17,76	68M	16.878
10/11/2021	-0,36%	-0,06	16,62	16,70	16,37	16,79	73M	14.069
09/11/2021	1,77%	0,29	16,68	16,39	16,21	16,85	45M	9.075
08/11/2021	-1,86%	-0,31	16,39	16,38	16,23	16,80	27M	6.802
05/11/2021	3,28%	0,53	16,70	16,17	16,13	16,91	56M	10.842
04/11/2021	-1,46%	-0,24	16,17	16,36	15,87	16,50	45M	9.952
03/11/2021	2,18%	0,35	16,41	15,85	15,62	16,63	88M	20.267
01/11/2021	3,55%	0,55	16,06	15,64	15,56	16,25	30M	7.029
29/10/2021	-3,72%	-0,60	15,51	16,17	15,23	16,25	75M	12.799
28/10/2021	-3,82%	-0,64	16,11	16,85	15,78	16,85	65M	12.854
27/10/2021	0,84%	0,14	16,75	16,75	16,54	17,06	28M	8.837
26/10/2021	-3,32%	-0,57	16,61	16,94	16,47	17,16	33M	10.302
25/10/2021	3,74%	0,62	17,18	16,66	16,46	17,39	85M	8.969
22/10/2021	-1,43%	-0,24	16,56	16,55	15,90	16,94	44M	16.398
21/10/2021	-6,09%	-1,09	16,80	17,45	16,68	17,61	46M	12.651
20/10/2021	0,45%	0,08	17,89	17,89	17,67	18,10	32M	7.730
19/10/2021	-3,68%	-0,68	17,81	18,37	17,66	18,42	29M	10.273
18/10/2021	-1,65%	-0,31	18,49	18,79	18,30	18,80	25M	7.351
15/10/2021	1,95%	0,36	18,80	18,55	18,35	19,02	26M	6.461
14/10/2021	-0,59%	-0,11	18,44	18,57	18,29	18,68	19M	4.663
13/10/2021	2,09%	0,38	18,55	18,46	18,25	18,63	43M	9.678
11/10/2021	0,11%	0,02	18,17	18,24	17,96	18,46	25M	5.804
08/10/2021	3,24%	0,57	18,15	17,83	17,74	18,34	31M	9.684
07/10/2021	-1,24%	-0,22	17,58	17,80	17,48	18,00	38M	11.083
06/10/2021	0,79%	0,14	17,80	17,40	17,16	17,89	39M	9.848
05/10/2021	-0,28%	-0,05	17,66	17,73	17,50	17,98	30M	7.644
04/10/2021	-1,88%	-0,34	17,71	17,90	17,63	18,20	32M	9.026
01/10/2021	6,36%	1,08	18,05	16,90	16,87	18,13	67M	12.407
30/09/2021	0,00%	0,00	16,97	16,99	16,90	17,63	55M	10.255
29/09/2021	-1,68%	-0,29	16,97	17,35	16,88	17,41	31M	9.665
28/09/2021	-3,58%	-0,64	17,26	17,71	17,15	17,76	29M	7.954
27/09/2021	-0,06%	-0,01	17,90	17,80	17,58	18,10	33M	9.072
24/09/2021	-1,86%	-0,34	17,91	18,04	17,82	18,23	49M	7.880
23/09/2021	-1,72%	-0,32	18,25	18,57	18,21	18,74	85M	8.105
22/09/2021	3,17%	0,57	18,57	18,01	18,01	18,76	35M	10.540
21/09/2021	0,56%	0,10	18,00	17,99	17,56	18,21	101M	14.342
20/09/2021	-2,66%	-0,49	17,90	18,05	17,69	18,17	31M	8.585
17/09/2021	-0,65%	-0,12	18,39	18,42	18,13	18,73	62M	11.435
16/09/2021	0,33%	0,06	18,51	18,27	18,20	19,00	58M	11.782
15/09/2021	-0,86%	-0,16	18,45	18,79	18,40	18,90	37M	10.604
14/09/2021	-3,07%	-0,59	18,61	19,08	18,61	19,30	42M	8.798
13/09/2021	1,48%	0,28	19,20	19,55	18,90	19,58	38M	9.716
10/09/2021	-2,87%	-0,56	18,92	19,40	18,85	19,57	44M	12.377
09/09/2021	2,80%	0,53	19,48	19,20	18,73	19,53	86M	16.251
08/09/2021	-3,56%	-0,70	18,95	19,59	18,82	19,71	89M	20.375
06/09/2021	-2,96%	-0,60	19,65	20,25	19,37	20,39	103M	19.819
03/09/2021	-4,53%	-0,96	20,25	21,21	20,25	21,43	346M	25.709
02/09/2021	1,97%	0,41	21,21	20,80	20,63	21,45	138M	19.422
01/09/2021	0,92%	0,19	20,80	20,88	20,25	21,10	45M	11.322
31/08/2021	-2,28%	-0,48	20,61	21,18	20,42	21,18	50M	15.761
30/08/2021	1,59%	0,33	21,09	20,40	20,40	21,22	31M	9.002
27/08/2021	0,63%	0,13	20,76	20,60	20,31	20,92	26M	5.412
26/08/2021	-3,05%	-0,65	20,63	21,32	20,63	21,49	37M	5.051
25/08/2021	1,67%	0,35	21,28	21,00	20,91	21,55	44M	7.504
24/08/2021	0,92%	0,19	20,93	20,97	20,84	21,27	40M	7.070
23/08/2021	-0,29%	-0,06	20,74	20,80	20,61	21,17	40M	6.331
20/08/2021	0,19%	0,04	20,80	20,43	20,43	21,07	22M	5.915
19/08/2021	-	-	20,76	20,19	20,19	21,32	28M	7.261

Date,Open,High,Low,Close,Volume
25-Jan-22,13.40,13.80,13.31,13.70,169031202
24-Jan-22,13.83,13.88,13.36,13.49,36620383
21-Jan-22,13.96,14.05,13.76,13.84,47761706
20-Jan-22,13.61,14.21,13.61,13.93,52575366
19-Jan-22,13.49,13.78,13.44,13.62,72999080
18-Jan-22,13.99,13.99,13.35,13.40,47613167
17-Jan-22,14.01,14.14,13.87,13.95,43571885
14-Jan-22,13.81,14.08,13.67,14.00,58513527
13-Jan-22,13.77,14.26,13.64,13.81,158985661
12-Jan-22,13.38,13.77,13.27,13.61,43959904
11-Jan-22,13.31,13.50,13.16,13.39,36351182
10-Jan-22,13.48,13.54,13.18,13.32,13931607
07-Jan-22,13.65,13.77,13.27,13.59,34464100
06-Jan-22,13.84,13.95,13.54,13.62,24574822
05-Jan-22,14.31,14.48,13.71,13.80,45858653
04-Jan-22,14.59,14.70,14.35,14.41,37543859
03-Jan-22,14.99,15.23,14.59,14.70,40458771
30-Dec-21,14.99,15.11,14.76,14.96,33319202
29-Dec-21,15.41,15.41,14.91,14.97,17245308
28-Dec-21,15.26,15.43,15.05,15.32,16350099
27-Dec-21,14.98,15.29,14.86,15.27,10905808
23-Dec-21,15.38,15.39,14.86,15.04,30468522
22-Dec-21,15.37,15.74,15.24,15.35,15974938
21-Dec-21,15.29,15.62,15.14,15.53,33274976
20-Dec-21,15.80,15.88,15.31,15.39,32053357
17-Dec-21,15.83,16.03,15.67,15.82,60470447
16-Dec-21,16.30,16.37,15.75,15.80,34540146
15-Dec-21,16.66,16.68,15.76,16.30,51346310
14-Dec-21,19.39,19.86,19.24,19.47,58838201
13-Dec-21,19.61,20.39,19.11,19.35,68831479
10-Dec-21,18.90,19.46,18.73,19.38,76940721
09-Dec-21,18.57,18.74,17.84,17.92,62373057
08-Dec-21,18.50,18.90,18.43,18.60,88948784
07-Dec-21,18.32,18.62,18.21,18.37,40165431
06-Dec-21,18.27,18.48,18.05,18.20,44439068
03-Dec-21,18.07,18.63,18.05,18.23,38752468
02-Dec-21,18.41,18.49,17.97,18.13,56062937
01-Dec-21,18.09,18.70,17.82,17.97,98197749
30-Nov-21,18.26,18.37,17.60,18.03,72690362
29-Nov-21,18.31,18.54,17.91,18.35,64687918
26-Nov-21,18.18,18.34,17.72,18.08,47896194
25-Nov-21,18.00,18.53,18.00,18.39,27348581
24-Nov-21,17.39,17.88,17.31,17.83,62992438
23-Nov-21,17.24,17.70,17.17,17.63,62468015
22-Nov-21,17.16,17.39,16.89,17.16,45632219
19-Nov-21,17.00,17.79,17.00,17.18,35452299
18-Nov-21,16.99,17.34,16.81,17.00,44819555
17-Nov-21,17.67,17.67,16.92,16.97,186778058
16-Nov-21,17.75,17.77,17.12,17.19,73093890
12-Nov-21,17.93,17.99,17.29,17.67,64915670
11-Nov-21,16.78,17.76,16.61,17.57,67532210
10-Nov-21,16.70,16.79,16.37,16.62,72653129
09-Nov-21,16.39,16.85,16.21,16.68,45408235
08-Nov-21,16.38,16.80,16.23,16.39,27487769
05-Nov-21,16.17,16.91,16.13,16.70,55919533
04-Nov-21,16.36,16.50,15.87,16.17,44525977
03-Nov-21,15.85,16.63,15.62,16.41,87666503
01-Nov-21,15.64,16.25,15.56,16.06,29935044
29-Oct-21,16.17,16.25,15.23,15.51,75483376
28-Oct-21,16.85,16.85,15.78,16.11,65370443
27-Oct-21,16.75,17.06,16.54,16.75,27549773
26-Oct-21,16.94,17.16,16.47,16.61,33119680
25-Oct-21,16.66,17.39,16.46,17.18,85417700
22-Oct-21,16.55,16.94,15.90,16.56,44237106
21-Oct-21,17.45,17.61,16.68,16.80,46269850
20-Oct-21,17.89,18.10,17.67,17.89,32393315
19-Oct-21,18.37,18.42,17.66,17.81,28888639
18-Oct-21,18.79,18.80,18.30,18.49,25048873
15-Oct-21,18.55,19.02,18.35,18.80,26297917
14-Oct-21,18.57,18.68,18.29,18.44,19443959
13-Oct-21,18.46,18.63,18.25,18.55,43026394
11-Oct-21,18.24,18.46,17.96,18.17,24579191
08-Oct-21,17.83,18.34,17.74,18.15,31479951
07-Oct-21,17.80,18.00,17.48,17.58,38117378
06-Oct-21,17.40,17.89,17.16,17.80,38989806
05-Oct-21,17.73,17.98,17.50,17.66,29781636
04-Oct-21,17.90,18.20,17.63,17.71,32074965
01-Oct-21,16.90,18.13,16.87,18.05,66779244
30-Sep-21,16.99,17.63,16.90,16.97,55232299
29-Sep-21,17.35,17.41,16.88,16.97,30958251
28-Sep-21,17.71,17.76,17.15,17.26,29027211
27-Sep-21,17.80,18.10,17.58,17.90,32858654
24-Sep-21,18.04,18.23,17.82,17.91,49098630
23-Sep-21,18.57,18.74,18.21,18.25,85167060
22-Sep-21,18.01,18.76,18.01,18.57,34977845
21-Sep-21,17.99,18.21,17.56,18.00,100683480
20-Sep-21,18.05,18.17,17.69,17.90,31391719
17-Sep-21,18.42,18.73,18.13,18.39,62040054
16-Sep-21,18.27,19.00,18.20,18.51,58398415
15-Sep-21,18.79,18.90,18.40,18.45,37041311
14-Sep-21,19.08,19.30,18.61,18.61,42436781
13-Sep-21,19.55,19.58,18.90,19.20,37976035
10-Sep-21,19.40,19.57,18.85,18.92,43891308
09-Sep-21,19.20,19.53,18.73,19.48,85709058
08-Sep-21,19.59,19.71,18.82,18.95,88512027
06-Sep-21,20.25,20.39,19.37,19.65,102889000
03-Sep-21,21.21,21.43,20.25,20.25,346157739
02-Sep-21,20.80,21.45,20.63,21.21,138007304
01-Sep-21,20.88,21.10,20.25,20.80,45248941
31-Aug-21,21.18,21.18,20.42,20.61,50242683
30-Aug-21,20.40,21.22,20.40,21.09,30740775
27-Aug-21,20.60,20.92,20.31,20.76,25761268
26-Aug-21,21.32,21.49,20.63,20.63,37342269
25-Aug-21,21.00,21.55,20.91,21.28,43639276
24-Aug-21,20.97,21.27,20.84,20.93,40122424
23-Aug-21,20.80,21.17,20.61,20.74,40381750
20-Aug-21,20.43,21.07,20.43,20.80,22033596
19-Aug-21,20.19,21.32,20.19,20.76,28018691

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: DXCO3

cotações, gráficos e mais...