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
01/07/2022	-0,81%	-0,08	9,79	9,88	9,61	9,95	34M	11.303
30/06/2022	-1,79%	-0,18	9,87	9,91	9,83	10,13	41M	11.581
29/06/2022	-1,95%	-0,20	10,05	10,22	9,91	10,32	41M	13.561
28/06/2022	-2,75%	-0,29	10,25	10,69	10,15	10,69	29M	11.097
27/06/2022	1,35%	0,14	10,54	10,41	10,37	10,85	34M	10.638
24/06/2022	1,36%	0,14	10,40	10,35	10,31	10,71	52M	13.084
23/06/2022	0,20%	0,02	10,26	10,25	10,15	10,50	31M	10.326
22/06/2022	3,12%	0,31	10,24	9,79	9,71	10,34	36M	11.010
21/06/2022	1,95%	0,19	9,93	9,77	9,65	10,17	42M	14.101
20/06/2022	0,62%	0,06	9,74	9,70	9,63	9,93	17M	6.132
17/06/2022	-5,56%	-0,57	9,68	10,05	9,68	10,16	61M	13.409

15/06/2022	-0,29%	-0,03	10,25	10,43	10,13	10,56	43M	13.051
14/06/2022	0,78%	0,08	10,28	10,22	10,09	10,37	30M	12.327
13/06/2022	-3,41%	-0,36	10,20	10,39	10,05	10,41	22M	9.954
10/06/2022	-3,03%	-0,33	10,56	10,71	10,49	10,81	21M	8.275
09/06/2022	1,30%	0,14	10,89	10,77	10,53	10,96	33M	10.656
08/06/2022	-2,01%	-0,22	10,75	10,91	10,67	11,08	25M	6.965
07/06/2022	-2,05%	-0,23	10,97	11,10	10,92	11,15	19M	6.467
06/06/2022	-2,01%	-0,23	11,20	11,49	11,14	11,49	20M	5.389
03/06/2022	-2,22%	-0,26	11,43	11,76	11,39	11,83	33M	8.743
02/06/2022	4,84%	0,54	11,69	11,26	11,24	11,82	51M	10.031
01/06/2022	-0,54%	-0,06	11,15	11,21	10,95	11,57	60M	10.722
31/05/2022	-0,18%	-0,02	11,21	11,33	11,17	11,51	39M	8.754
30/05/2022	-2,01%	-0,23	11,23	11,59	11,22	11,73	17M	4.541
27/05/2022	0,26%	0,03	11,46	11,33	11,30	11,69	27M	8.321
26/05/2022	0,44%	0,05	11,43	11,43	11,36	11,55	29M	8.631
25/05/2022	2,52%	0,28	11,38	11,00	10,97	11,53	54M	10.990
24/05/2022	-4,48%	-0,52	11,10	11,58	10,90	11,58	52M	10.909
23/05/2022	0,00%	0,00	11,62	11,71	11,51	11,91	37M	12.986
20/05/2022	1,66%	0,19	11,62	11,51	11,40	11,80	45M	12.096
19/05/2022	-3,05%	-0,36	11,43	11,79	11,43	11,79	44M	12.053
18/05/2022	-6,43%	-0,81	11,79	12,54	11,79	12,54	43M	13.538
17/05/2022	2,86%	0,35	12,60	12,38	12,38	12,93	32M	8.379
16/05/2022	1,41%	0,17	12,25	12,08	12,02	12,37	30M	8.527
13/05/2022	0,83%	0,10	12,08	12,02	12,00	12,32	35M	9.549
12/05/2022	0,93%	0,11	11,98	11,77	11,73	11,99	26M	8.108
11/05/2022	-4,35%	-0,54	11,87	12,44	11,83	12,44	55M	12.100
10/05/2022	0,81%	0,10	12,41	12,43	12,20	12,49	32M	8.800
09/05/2022	-1,05%	-0,13	12,31	12,24	12,19	12,50	36M	10.187
06/05/2022	-2,66%	-0,34	12,44	12,78	12,38	12,78	44M	13.161
05/05/2022	-3,62%	-0,48	12,78	13,18	12,61	13,18	37M	11.563
04/05/2022	3,19%	0,41	13,26	12,80	12,53	13,34	35M	9.911
03/05/2022	1,74%	0,22	12,85	12,66	12,50	12,96	49M	13.104
02/05/2022	-1,86%	-0,24	12,63	12,68	12,34	12,74	52M	13.193
29/04/2022	1,90%	0,24	12,87	12,83	12,54	13,16	110M	17.646
28/04/2022	2,35%	0,29	12,63	12,28	12,20	12,67	74M	17.236
27/04/2022	1,31%	0,16	12,34	12,36	12,10	12,43	34M	11.561
26/04/2022	-3,79%	-0,48	12,18	12,56	12,17	12,66	47M	13.390
25/04/2022	1,69%	0,21	12,66	12,36	12,25	12,75	42M	13.544
22/04/2022	-2,51%	-0,32	12,45	12,74	12,36	12,77	41M	12.572
20/04/2022	-2,30%	-0,30	12,77	13,07	12,73	13,16	47M	10.227
19/04/2022	-1,06%	-0,14	13,07	13,17	12,78	13,17	62M	12.268
18/04/2022	0,84%	0,11	13,21	13,11	13,00	13,26	21M	5.710
14/04/2022	-0,76%	-0,10	13,10	13,20	12,89	13,20	39M	13.989
13/04/2022	0,23%	0,03	13,20	13,21	13,13	13,38	35M	12.016
12/04/2022	0,61%	0,08	13,17	13,40	12,99	13,40	47M	11.296
11/04/2022	-3,75%	-0,51	13,09	13,42	13,07	13,43	45M	11.934
08/04/2022	-1,73%	-0,24	13,60	13,75	13,42	13,88	47M	12.559
07/04/2022	1,76%	0,24	13,84	13,50	13,20	13,84	86M	12.667
06/04/2022	-4,23%	-0,60	13,60	14,10	13,50	14,13	51M	11.169
05/04/2022	-3,53%	-0,52	14,20	14,65	14,14	14,72	51M	11.209
04/04/2022	1,31%	0,19	14,72	14,46	14,30	14,77	38M	8.441
01/04/2022	-1,02%	-0,15	14,53	14,77	14,28	14,79	69M	17.196
31/03/2022	0,96%	0,14	14,68	14,55	14,36	14,70	60M	10.512
30/03/2022	0,48%	0,07	14,54	14,47	14,28	14,88	64M	15.602
29/03/2022	2,77%	0,39	14,47	14,56	14,43	14,74	32M	10.056
28/03/2022	-0,42%	-0,06	14,08	14,19	13,80	14,22	35M	10.898
25/03/2022	-1,81%	-0,26	14,14	14,41	14,13	14,46	28M	9.455
24/03/2022	1,55%	0,22	14,40	14,23	13,94	14,50	39M	12.345
23/03/2022	0,50%	0,07	14,18	14,16	14,01	14,27	32M	7.964
22/03/2022	-1,05%	-0,15	14,11	14,43	14,01	14,70	101M	13.327
21/03/2022	-4,42%	-0,66	14,26	15,03	14,21	15,16	60M	12.195
18/03/2022	5,67%	0,80	14,92	14,04	14,03	14,94	72M	10.510
17/03/2022	3,82%	0,52	14,12	13,66	13,49	14,29	60M	10.869
16/03/2022	1,87%	0,25	13,60	13,45	13,17	13,74	59M	13.993
15/03/2022	-0,74%	-0,10	13,35	13,38	13,19	13,56	56M	10.004
14/03/2022	-0,74%	-0,10	13,45	14,00	13,36	14,14	71M	13.363
11/03/2022	-3,01%	-0,42	13,55	14,08	13,40	14,14	52M	10.751
10/03/2022	2,65%	0,36	13,97	13,64	13,34	14,06	72M	14.249
09/03/2022	5,83%	0,75	13,61	12,87	12,87	13,80	120M	27.338
08/03/2022	1,18%	0,15	12,86	12,80	12,33	13,09	84M	16.156
07/03/2022	-5,78%	-0,78	12,71	13,35	12,71	13,77	65M	13.673
04/03/2022	-2,74%	-0,38	13,49	13,85	13,27	13,85	59M	16.999
03/03/2022	-0,14%	-0,02	13,87	13,88	13,75	14,18	64M	17.302
02/03/2022	0,87%	0,12	13,89	13,66	13,66	14,00	29M	8.675
25/02/2022	0,36%	0,05	13,77	13,63	13,33	13,77	53M	12.474
24/02/2022	-2,63%	-0,37	13,72	13,51	13,42	13,96	49M	13.089
23/02/2022	0,86%	0,12	14,09	14,02	13,92	14,29	71M	18.045
22/02/2022	3,48%	0,47	13,97	13,55	13,44	14,09	111M	11.267
21/02/2022	1,12%	0,15	13,50	13,38	13,21	13,79	34M	8.856
18/02/2022	-1,98%	-0,27	13,35	13,67	13,31	13,75	40M	8.543
17/02/2022	-3,27%	-0,46	13,62	14,08	13,62	14,16	31M	7.547
16/02/2022	0,57%	0,08	14,08	14,11	13,92	14,20	49M	12.421
15/02/2022	2,12%	0,29	14,00	13,81	13,77	14,11	47M	12.016
14/02/2022	2,77%	0,37	13,71	13,33	13,33	13,93	57M	14.149
11/02/2022	-1,62%	-0,22	13,34	13,55	13,28	13,84	66M	16.326
10/02/2022	-2,52%	-0,35	13,56	14,15	13,54	14,15	59M	13.706
09/02/2022	2,96%	0,40	13,91	13,65	13,65	14,07	47M	10.014
08/02/2022	-0,44%	-0,06	13,51	13,54	13,36	13,78	28M	8.799
07/02/2022	-1,45%	-0,20	13,57	13,71	13,48	13,76	35M	10.416
04/02/2022	-2,69%	-0,38	13,77	14,15	13,53	14,16	35M	7.718
03/02/2022	-0,63%	-0,09	14,15	14,28	14,06	14,44	39M	11.724
02/02/2022	-2,26%	-0,33	14,24	14,60	14,13	14,74	40M	11.051
01/02/2022	-2,54%	-0,38	14,57	14,91	14,45	15,01	49M	15.547
31/01/2022	-1,77%	-0,27	14,95	15,14	14,93	15,26	32M	8.357
28/01/2022	0,33%	0,05	15,22	15,20	15,06	15,34	43M	12.267
27/01/2022	5,35%	0,77	15,17	14,62	14,46	15,17	41M	8.626
26/01/2022	5,11%	0,70	14,40	13,97	13,82	14,64	75M	15.935
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	-	-	15,82	15,83	15,67	16,03	60M	11.070

Date,Open,High,Low,Close,Volume
01-Jul-22,9.88,9.95,9.61,9.79,34259211
30-Jun-22,9.91,10.13,9.83,9.87,40911363
29-Jun-22,10.22,10.32,9.91,10.05,40736152
28-Jun-22,10.69,10.69,10.15,10.25,29027170
27-Jun-22,10.41,10.85,10.37,10.54,34038399
24-Jun-22,10.35,10.71,10.31,10.40,51510009
23-Jun-22,10.25,10.50,10.15,10.26,30658149
22-Jun-22,9.79,10.34,9.71,10.24,36365109
21-Jun-22,9.77,10.17,9.65,9.93,42303789
20-Jun-22,9.70,9.93,9.63,9.74,16730281
17-Jun-22,10.05,10.16,9.68,9.68,60744488
15-Jun-22,10.43,10.56,10.13,10.25,43245137
14-Jun-22,10.22,10.37,10.09,10.28,29504617
13-Jun-22,10.39,10.41,10.05,10.20,21668181
10-Jun-22,10.71,10.81,10.49,10.56,21477083
09-Jun-22,10.77,10.96,10.53,10.89,32903161
08-Jun-22,10.91,11.08,10.67,10.75,24757302
07-Jun-22,11.10,11.15,10.92,10.97,19310715
06-Jun-22,11.49,11.49,11.14,11.20,20481032
03-Jun-22,11.76,11.83,11.39,11.43,32838101
02-Jun-22,11.26,11.82,11.24,11.69,51102522
01-Jun-22,11.21,11.57,10.95,11.15,59966273
31-May-22,11.33,11.51,11.17,11.21,38852464
30-May-22,11.59,11.73,11.22,11.23,16812832
27-May-22,11.33,11.69,11.30,11.46,27293534
26-May-22,11.43,11.55,11.36,11.43,29460693
25-May-22,11.00,11.53,10.97,11.38,53821931
24-May-22,11.58,11.58,10.90,11.10,51503007
23-May-22,11.71,11.91,11.51,11.62,37124502
20-May-22,11.51,11.80,11.40,11.62,44811769
19-May-22,11.79,11.79,11.43,11.43,44371523
18-May-22,12.54,12.54,11.79,11.79,42746308
17-May-22,12.38,12.93,12.38,12.60,32376760
16-May-22,12.08,12.37,12.02,12.25,30364160
13-May-22,12.02,12.32,12.00,12.08,34615033
12-May-22,11.77,11.99,11.73,11.98,26152038
11-May-22,12.44,12.44,11.83,11.87,55486065
10-May-22,12.43,12.49,12.20,12.41,32183056
09-May-22,12.24,12.50,12.19,12.31,35730211
06-May-22,12.78,12.78,12.38,12.44,43608412
05-May-22,13.18,13.18,12.61,12.78,37181665
04-May-22,12.80,13.34,12.53,13.26,34997089
03-May-22,12.66,12.96,12.50,12.85,49495576
02-May-22,12.68,12.74,12.34,12.63,51667208
29-Apr-22,12.83,13.16,12.54,12.87,110027125
28-Apr-22,12.28,12.67,12.20,12.63,73855280
27-Apr-22,12.36,12.43,12.10,12.34,34330810
26-Apr-22,12.56,12.66,12.17,12.18,47493407
25-Apr-22,12.36,12.75,12.25,12.66,41969798
22-Apr-22,12.74,12.77,12.36,12.45,41242410
20-Apr-22,13.07,13.16,12.73,12.77,46897501
19-Apr-22,13.17,13.17,12.78,13.07,61749995
18-Apr-22,13.11,13.26,13.00,13.21,21401136
14-Apr-22,13.20,13.20,12.89,13.10,39165172
13-Apr-22,13.21,13.38,13.13,13.20,34814737
12-Apr-22,13.40,13.40,12.99,13.17,46779446
11-Apr-22,13.42,13.43,13.07,13.09,44712175
08-Apr-22,13.75,13.88,13.42,13.60,46638235
07-Apr-22,13.50,13.84,13.20,13.84,85525173
06-Apr-22,14.10,14.13,13.50,13.60,50800943
05-Apr-22,14.65,14.72,14.14,14.20,51209796
04-Apr-22,14.46,14.77,14.30,14.72,37573887
01-Apr-22,14.77,14.79,14.28,14.53,68535360
31-Mar-22,14.55,14.70,14.36,14.68,59995933
30-Mar-22,14.47,14.88,14.28,14.54,64211317
29-Mar-22,14.56,14.74,14.43,14.47,32228950
28-Mar-22,14.19,14.22,13.80,14.08,34592572
25-Mar-22,14.41,14.46,14.13,14.14,27596692
24-Mar-22,14.23,14.50,13.94,14.40,39232660
23-Mar-22,14.16,14.27,14.01,14.18,31865997
22-Mar-22,14.43,14.70,14.01,14.11,101277107
21-Mar-22,15.03,15.16,14.21,14.26,59942462
18-Mar-22,14.04,14.94,14.03,14.92,72172530
17-Mar-22,13.66,14.29,13.49,14.12,60112301
16-Mar-22,13.45,13.74,13.17,13.60,59369282
15-Mar-22,13.38,13.56,13.19,13.35,56408435
14-Mar-22,14.00,14.14,13.36,13.45,70543523
11-Mar-22,14.08,14.14,13.40,13.55,52452598
10-Mar-22,13.64,14.06,13.34,13.97,72010033
09-Mar-22,12.87,13.80,12.87,13.61,119696416
08-Mar-22,12.80,13.09,12.33,12.86,84492432
07-Mar-22,13.35,13.77,12.71,12.71,64610728
04-Mar-22,13.85,13.85,13.27,13.49,59427159
03-Mar-22,13.88,14.18,13.75,13.87,63978012
02-Mar-22,13.66,14.00,13.66,13.89,28699955
25-Feb-22,13.63,13.77,13.33,13.77,52649649
24-Feb-22,13.51,13.96,13.42,13.72,49068128
23-Feb-22,14.02,14.29,13.92,14.09,71220188
22-Feb-22,13.55,14.09,13.44,13.97,111157237
21-Feb-22,13.38,13.79,13.21,13.50,34053577
18-Feb-22,13.67,13.75,13.31,13.35,39973076
17-Feb-22,14.08,14.16,13.62,13.62,30844400
16-Feb-22,14.11,14.20,13.92,14.08,48853725
15-Feb-22,13.81,14.11,13.77,14.00,46757916
14-Feb-22,13.33,13.93,13.33,13.71,57415101
11-Feb-22,13.55,13.84,13.28,13.34,65518675
10-Feb-22,14.15,14.15,13.54,13.56,58890300
09-Feb-22,13.65,14.07,13.65,13.91,47420714
08-Feb-22,13.54,13.78,13.36,13.51,27658749
07-Feb-22,13.71,13.76,13.48,13.57,35405246
04-Feb-22,14.15,14.16,13.53,13.77,34538050
03-Feb-22,14.28,14.44,14.06,14.15,39306638
02-Feb-22,14.60,14.74,14.13,14.24,39514062
01-Feb-22,14.91,15.01,14.45,14.57,48832035
31-Jan-22,15.14,15.26,14.93,14.95,31535401
28-Jan-22,15.20,15.34,15.06,15.22,42694752
27-Jan-22,14.62,15.17,14.46,15.17,41431640
26-Jan-22,13.97,14.64,13.82,14.40,74919175
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

*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: DXCO3