Cotação atual, histórico e gráfico do papel: O1DF34

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 O1DF34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/11/2024	6,45%	4,26	70,28	70,28	70,28	70,28	562	1
28/11/2024	0,55%	0,36	66,02	68,14	66,02	68,14	926	2
27/11/2024	-0,33%	-0,22	65,66	65,66	65,66	65,66	131	1
25/11/2024	2,71%	1,74	65,88	65,60	65,60	65,88	460	2
22/11/2024	-4,03%	-2,69	64,14	64,14	64,14	64,14	128	1
11/11/2024	11,38%	6,83	66,83	65,21	65,21	67,08	4K	10
05/11/2024	1,94%	1,14	60,00	58,50	58,50	60,00	598	2

04/11/2024	9,00%	4,86	58,86	58,85	58,85	58,92	1K	6
23/10/2024	-5,76%	-3,30	54,00	54,00	54,00	54,00	54	1
22/10/2024	1,60%	0,90	57,30	57,30	57,30	57,30	515	1
21/10/2024	-0,95%	-0,54	56,40	56,40	56,40	56,40	56	1
18/10/2024	-0,63%	-0,36	56,94	56,94	56,94	56,94	227	1
17/10/2024	-0,83%	-0,48	57,30	57,00	57,00	57,30	458	2
16/10/2024	1,69%	0,96	57,78	58,98	57,78	58,98	1K	2
15/10/2024	0,42%	0,24	56,82	56,82	56,82	56,82	31K	1
14/10/2024	1,13%	0,63	56,58	56,58	56,58	56,58	509	1
11/10/2024	3,04%	1,65	55,95	54,55	54,55	55,95	2K	11
09/10/2024	3,23%	1,70	54,30	53,80	53,80	54,30	32K	2
04/10/2024	-1,68%	-0,90	52,60	52,60	52,60	52,60	52	1
13/09/2024	-0,28%	-0,15	53,50	53,50	53,50	53,50	53	1
12/09/2024	-0,37%	-0,20	53,65	53,65	53,65	53,65	30K	1
11/09/2024	0,54%	0,29	53,85	53,85	53,85	53,85	53	1
10/09/2024	4,10%	2,11	53,56	53,56	53,56	53,56	535	2
06/09/2024	-5,47%	-2,98	51,45	51,38	51,11	51,45	61K	12
30/08/2024	-0,86%	-0,47	54,43	54,43	54,43	54,43	30K	1
29/08/2024	-2,09%	-1,17	54,90	54,90	54,90	54,90	54	1
23/08/2024	4,12%	2,22	56,07	56,07	56,07	56,07	168	1
23/07/2024	-0,92%	-0,50	53,85	53,85	53,85	53,85	53	1
22/07/2024	-0,64%	-0,35	54,35	53,85	53,85	54,35	162	2
18/07/2024	4,09%	2,15	54,70	54,25	54,25	54,70	873	6
12/07/2024	8,24%	4,00	52,55	52,00	52,00	52,55	677	3
09/07/2024	-0,84%	-0,41	48,55	48,55	48,55	48,55	48	1
08/07/2024	3,84%	1,81	48,96	48,96	48,96	48,96	48	1
25/06/2024	-1,05%	-0,50	47,15	47,15	47,15	47,15	47	1
24/06/2024	1,60%	0,75	47,65	47,65	47,65	47,65	29K	1
17/06/2024	1,36%	0,63	46,90	46,90	46,90	46,90	46	1
14/06/2024	-1,66%	-0,78	46,27	46,50	46,27	46,50	463	2
12/06/2024	1,95%	0,90	47,05	47,05	47,05	47,05	611	1
10/06/2024	3,01%	1,35	46,15	46,15	46,15	46,15	92	1
07/06/2024	-0,33%	-0,15	44,80	44,80	44,80	44,80	134	1
06/06/2024	-3,75%	-1,75	44,95	44,85	44,85	44,95	763	2
05/06/2024	4,47%	2,00	46,70	46,70	46,70	46,70	46	1
29/05/2024	-4,99%	-2,35	44,70	44,84	44,70	44,84	537	3
14/05/2024	-0,42%	-0,20	47,05	47,05	47,05	47,05	47	1
09/05/2024	-0,36%	-0,17	47,25	47,25	47,25	47,25	236	1
08/05/2024	3,76%	1,72	47,42	52,55	47,30	52,55	499	3
06/05/2024	-2,45%	-1,15	45,70	45,85	45,70	45,85	594	4
29/04/2024	-0,83%	-0,39	46,85	47,00	46,85	47,00	750	4
26/04/2024	-6,71%	-3,40	47,24	48,20	47,24	48,20	25K	9
24/04/2024	-9,73%	-5,46	50,64	50,64	50,46	51,52	30K	10
23/04/2024	2,00%	1,10	56,10	56,10	56,10	56,10	6K	1
19/04/2024	-2,07%	-1,16	55,00	55,00	55,00	55,00	6K	1
12/04/2024	2,52%	1,38	56,16	56,16	56,16	56,16	336	1
10/04/2024	-1,53%	-0,85	54,78	55,14	54,78	55,14	109	2
03/04/2024	0,36%	0,20	55,63	55,63	55,63	55,63	6K	1
01/04/2024	-45,18%	-45,69	55,43	55,26	55,26	55,43	1K	2
27/03/2024	-5,76%	-6,18	101,12	101,12	101,12	101,12	1K	2
20/03/2024	-1,77%	-1,93	107,30	107,30	107,30	107,30	5K	1
12/03/2024	0,20%	0,22	109,23	109,23	109,23	109,23	109	1
08/03/2024	-0,90%	-0,99	109,01	109,00	109,00	109,01	6K	2
29/02/2024	1,38%	1,50	110,00	110,00	110,00	110,00	6K	3
22/02/2024	4,29%	4,46	108,50	108,50	108,50	108,50	108	1
19/02/2024	-3,49%	-3,76	104,04	104,04	104,04	104,04	520	1
08/02/2024	9,18%	9,06	107,80	107,89	107,75	107,89	11K	4
31/01/2024	1,90%	1,84	98,74	98,74	98,74	98,74	59K	1
25/01/2024	-0,51%	-0,50	96,90	96,90	96,90	96,90	96	1
24/01/2024	3,19%	3,01	97,40	97,40	97,40	97,40	97	1
10/01/2024	-0,64%	-0,61	94,39	94,39	94,39	94,39	5K	1
03/01/2024	-4,09%	-4,05	95,00	95,00	95,00	95,00	190	1
28/12/2023	4,91%	4,64	99,05	99,05	99,05	99,05	5K	2
14/12/2023	-0,03%	-0,03	94,41	94,41	94,41	94,41	94	1
12/12/2023	1,88%	1,74	94,44	94,44	94,44	94,44	5K	2
11/12/2023	1,20%	1,10	92,70	92,70	92,70	92,70	92	1
06/12/2023	-5,19%	-5,01	91,60	93,69	91,60	93,69	277	3
01/11/2023	3,20%	3,00	96,61	96,61	96,61	96,61	5K	1
25/07/2023	2,58%	2,35	93,61	93,61	93,61	93,61	93	1
10/07/2023	0,40%	0,36	91,26	91,26	91,26	91,26	1K	1
07/07/2023	21,44%	16,05	90,90	92,25	90,90	92,25	183	2
09/06/2023	-5,59%	-4,43	74,85	85,30	74,85	85,30	2K	3
08/05/2023	0,98%	0,77	79,28	79,28	79,28	79,28	237	1
04/05/2023	-2,83%	-2,29	78,51	78,51	78,51	78,51	5K	1
03/05/2023	2,40%	1,89	80,80	80,80	80,80	80,80	5K	1
27/04/2023	-10,72%	-9,47	78,91	78,48	78,48	78,91	157	2
28/03/2023	1,55%	1,35	88,38	88,38	88,38	88,38	883	1
27/03/2023	-1,25%	-1,10	87,03	87,03	87,03	87,03	435	1
22/03/2023	-0,08%	-0,07	88,13	88,13	88,13	88,13	5K	1
16/03/2023	-7,82%	-7,48	88,20	88,83	88,20	88,83	14K	3
08/02/2023	34,76%	24,68	95,68	95,30	95,30	95,68	25K	4
22/12/2022	-6,80%	-5,18	71,00	71,00	71,00	71,00	71	1
30/11/2022	-9,22%	-7,74	76,18	71,41	71,41	76,50	1K	5
11/11/2022	18,58%	13,15	83,92	83,92	83,92	83,92	13K	1
07/11/2022	5,90%	3,94	70,77	70,77	70,77	70,77	283	1
04/11/2022	-6,95%	-4,99	66,83	67,07	66,83	67,07	27K	4
24/10/2022	5,08%	3,47	71,82	71,82	71,82	71,82	14K	1
20/10/2022	8,58%	5,40	68,35	72,38	68,10	72,38	281	4
23/09/2022	-10,29%	-7,22	62,95	70,10	62,95	70,86	407	4
30/08/2022	1,27%	0,88	70,17	69,79	69,79	70,17	1K	2
08/07/2022	-0,06%	-0,04	69,29	69,29	69,29	69,29	69	1
13/05/2022	-8,94%	-6,81	69,33	68,81	68,81	69,33	2K	5
28/01/2022	-1,88%	-1,46	76,14	76,14	76,14	76,14	57K	3
27/01/2022	-10,45%	-9,06	77,60	77,60	77,60	77,60	58K	2
14/01/2022	-7,71%	-7,24	86,66	86,66	86,66	86,66	1K	1
07/01/2022	-3,69%	-3,60	93,90	93,90	93,90	93,90	46K	1
03/01/2022	-4,71%	-4,82	97,50	97,50	97,50	97,50	97	1
29/12/2021	5,27%	5,12	102,32	102,10	102,10	102,32	108K	2
22/12/2021	1,47%	1,41	97,20	97,20	97,20	97,20	145K	1
21/12/2021	-5,53%	-5,61	95,79	95,79	95,79	95,79	95	1
15/12/2021	3,05%	3,00	101,40	100,83	100,83	101,40	303	2
14/12/2021	-2,64%	-2,67	98,40	98,40	98,40	98,40	47K	1
13/12/2021	-2,24%	-2,32	101,07	101,07	101,07	101,07	152K	1
07/12/2021	19,87%	17,14	103,39	103,25	102,88	103,49	69K	5
19/10/2021	9,11%	7,20	86,25	86,10	86,05	86,25	98K	5
08/10/2021	3,69%	2,81	79,05	79,20	79,05	79,20	1K	2
17/09/2021	0,00%	0,00	76,24	76,24	76,24	76,24	991	1
14/09/2021	-0,42%	-0,32	76,24	76,24	76,24	76,24	1K	1
10/09/2021	0,00%	0,00	76,56	76,56	76,56	76,56	995	1
02/09/2021	20,49%	13,02	76,56	76,56	76,56	76,56	76	1
22/06/2021	0,00%	0,00	63,54	63,54	63,54	63,54	635	1
14/06/2021	-6,56%	-4,46	63,54	63,54	63,54	63,54	1K	1
04/06/2021	-4,02%	-2,85	68,00	70,82	68,00	70,82	138	2
14/05/2021	2,31%	1,60	70,85	70,85	70,85	70,85	70	1
06/05/2021	-1,91%	-1,35	69,25	69,25	69,25	69,25	69	1
23/04/2021	7,46%	4,90	70,60	70,60	70,60	70,60	1K	1
16/03/2021	0,00%	0,00	65,70	65,70	65,70	65,70	525	1
15/03/2021	3,42%	2,17	65,70	65,70	65,70	65,70	65	1
08/03/2021	0,32%	0,20	63,53	63,53	63,53	63,53	63	1
05/03/2021	20,17%	10,63	63,33	63,33	63,33	63,33	1K	1
28/01/2021	-4,18%	-2,30	52,70	52,70	52,70	52,70	52	1
11/01/2021	0,00%	0,00	55,00	55,00	55,00	55,00	55	1
08/01/2021	3,33%	1,77	55,00	55,00	55,00	55,00	165	1
07/01/2021	3,02%	1,56	53,23	53,23	53,23	53,23	106	1
06/01/2021	1,87%	0,95	51,67	53,23	51,67	53,23	72K	2
05/01/2021	-0,16%	-0,08	50,72	50,72	50,72	50,72	101	2
04/01/2021	-	-	50,80	50,33	50,33	50,98	71K	3

Date,Open,High,Low,Close,Volume
29-Nov-24,70.28,70.28,70.28,70.28,562
28-Nov-24,68.14,68.14,66.02,66.02,926
27-Nov-24,65.66,65.66,65.66,65.66,131
25-Nov-24,65.60,65.88,65.60,65.88,460
22-Nov-24,64.14,64.14,64.14,64.14,128
11-Nov-24,65.21,67.08,65.21,66.83,4309
05-Nov-24,58.50,60.00,58.50,60.00,598
04-Nov-24,58.85,58.92,58.85,58.86,1118
23-Oct-24,54.00,54.00,54.00,54.00,54
22-Oct-24,57.30,57.30,57.30,57.30,515
21-Oct-24,56.40,56.40,56.40,56.40,56
18-Oct-24,56.94,56.94,56.94,56.94,227
17-Oct-24,57.00,57.30,57.00,57.30,458
16-Oct-24,58.98,58.98,57.78,57.78,1237
15-Oct-24,56.82,56.82,56.82,56.82,31307
14-Oct-24,56.58,56.58,56.58,56.58,509
11-Oct-24,54.55,55.95,54.55,55.95,1830
09-Oct-24,53.80,54.30,53.80,54.30,32442
04-Oct-24,52.60,52.60,52.60,52.60,52
13-Sep-24,53.50,53.50,53.50,53.50,53
12-Sep-24,53.65,53.65,53.65,53.65,29561
11-Sep-24,53.85,53.85,53.85,53.85,53
10-Sep-24,53.56,53.56,53.56,53.56,535
06-Sep-24,51.38,51.45,51.11,51.45,60899
30-Aug-24,54.43,54.43,54.43,54.43,29990
29-Aug-24,54.90,54.90,54.90,54.90,54
23-Aug-24,56.07,56.07,56.07,56.07,168
23-Jul-24,53.85,53.85,53.85,53.85,53
22-Jul-24,53.85,54.35,53.85,54.35,162
18-Jul-24,54.25,54.70,54.25,54.70,873
12-Jul-24,52.00,52.55,52.00,52.55,677
09-Jul-24,48.55,48.55,48.55,48.55,48
08-Jul-24,48.96,48.96,48.96,48.96,48
25-Jun-24,47.15,47.15,47.15,47.15,47
24-Jun-24,47.65,47.65,47.65,47.65,28590
17-Jun-24,46.90,46.90,46.90,46.90,46
14-Jun-24,46.50,46.50,46.27,46.27,463
12-Jun-24,47.05,47.05,47.05,47.05,611
10-Jun-24,46.15,46.15,46.15,46.15,92
07-Jun-24,44.80,44.80,44.80,44.80,134
06-Jun-24,44.85,44.95,44.85,44.95,763
05-Jun-24,46.70,46.70,46.70,46.70,46
29-May-24,44.84,44.84,44.70,44.70,537
14-May-24,47.05,47.05,47.05,47.05,47
09-May-24,47.25,47.25,47.25,47.25,236
08-May-24,52.55,52.55,47.30,47.42,499
06-May-24,45.85,45.85,45.70,45.70,594
29-Apr-24,47.00,47.00,46.85,46.85,750
26-Apr-24,48.20,48.20,47.24,47.24,25377
24-Apr-24,50.64,51.52,50.46,50.64,29507
23-Apr-24,56.10,56.10,56.10,56.10,5610
19-Apr-24,55.00,55.00,55.00,55.00,5500
12-Apr-24,56.16,56.16,56.16,56.16,336
10-Apr-24,55.14,55.14,54.78,54.78,109
03-Apr-24,55.63,55.63,55.63,55.63,5563
01-Apr-24,55.26,55.43,55.26,55.43,1219
27-Mar-24,101.12,101.12,101.12,101.12,1112
20-Mar-24,107.30,107.30,107.30,107.30,5365
12-Mar-24,109.23,109.23,109.23,109.23,109
08-Mar-24,109.00,109.01,109.00,109.01,5559
29-Feb-24,110.00,110.00,110.00,110.00,5500
22-Feb-24,108.50,108.50,108.50,108.50,108
19-Feb-24,104.04,104.04,104.04,104.04,520
08-Feb-24,107.89,107.89,107.75,107.80,10784
31-Jan-24,98.74,98.74,98.74,98.74,59244
25-Jan-24,96.90,96.90,96.90,96.90,96
24-Jan-24,97.40,97.40,97.40,97.40,97
10-Jan-24,94.39,94.39,94.39,94.39,5191
03-Jan-24,95.00,95.00,95.00,95.00,190
28-Dec-23,99.05,99.05,99.05,99.05,5447
14-Dec-23,94.41,94.41,94.41,94.41,94
12-Dec-23,94.44,94.44,94.44,94.44,5194
11-Dec-23,92.70,92.70,92.70,92.70,92
06-Dec-23,93.69,93.69,91.60,91.60,277
01-Nov-23,96.61,96.61,96.61,96.61,5313
25-Jul-23,93.61,93.61,93.61,93.61,93
10-Jul-23,91.26,91.26,91.26,91.26,1186
07-Jul-23,92.25,92.25,90.90,90.90,183
09-Jun-23,85.30,85.30,74.85,74.85,2082
08-May-23,79.28,79.28,79.28,79.28,237
04-May-23,78.51,78.51,78.51,78.51,4710
03-May-23,80.80,80.80,80.80,80.80,4848
27-Apr-23,78.48,78.91,78.48,78.91,157
28-Mar-23,88.38,88.38,88.38,88.38,883
27-Mar-23,87.03,87.03,87.03,87.03,435
22-Mar-23,88.13,88.13,88.13,88.13,5287
16-Mar-23,88.83,88.83,88.20,88.20,14127
08-Feb-23,95.30,95.68,95.30,95.68,24826
22-Dec-22,71.00,71.00,71.00,71.00,71
30-Nov-22,71.41,76.50,71.41,76.18,1034
11-Nov-22,83.92,83.92,83.92,83.92,13427
07-Nov-22,70.77,70.77,70.77,70.77,283
04-Nov-22,67.07,67.07,66.83,66.83,26784
24-Oct-22,71.82,71.82,71.82,71.82,13645
20-Oct-22,72.38,72.38,68.10,68.35,281
23-Sep-22,70.10,70.86,62.95,62.95,407
30-Aug-22,69.79,70.17,69.79,70.17,1052
08-Jul-22,69.29,69.29,69.29,69.29,69
13-May-22,68.81,69.33,68.81,69.33,2140
28-Jan-22,76.14,76.14,76.14,76.14,56648
27-Jan-22,77.60,77.60,77.60,77.60,57889
14-Jan-22,86.66,86.66,86.66,86.66,1213
07-Jan-22,93.90,93.90,93.90,93.90,45823
03-Jan-22,97.50,97.50,97.50,97.50,97
29-Dec-21,102.10,102.32,102.10,102.32,108129
22-Dec-21,97.20,97.20,97.20,97.20,144730
21-Dec-21,95.79,95.79,95.79,95.79,95
15-Dec-21,100.83,101.40,100.83,101.40,303
14-Dec-21,98.40,98.40,98.40,98.40,47232
13-Dec-21,101.07,101.07,101.07,101.07,151605
07-Dec-21,103.25,103.49,102.88,103.39,68593
19-Oct-21,86.10,86.25,86.05,86.25,98317
08-Oct-21,79.20,79.20,79.05,79.05,1187
17-Sep-21,76.24,76.24,76.24,76.24,991
14-Sep-21,76.24,76.24,76.24,76.24,1067
10-Sep-21,76.56,76.56,76.56,76.56,995
02-Sep-21,76.56,76.56,76.56,76.56,76
22-Jun-21,63.54,63.54,63.54,63.54,635
14-Jun-21,63.54,63.54,63.54,63.54,1016
04-Jun-21,70.82,70.82,68.00,68.00,138
14-May-21,70.85,70.85,70.85,70.85,70
06-May-21,69.25,69.25,69.25,69.25,69
23-Apr-21,70.60,70.60,70.60,70.60,1412
16-Mar-21,65.70,65.70,65.70,65.70,525
15-Mar-21,65.70,65.70,65.70,65.70,65
08-Mar-21,63.53,63.53,63.53,63.53,63
05-Mar-21,63.33,63.33,63.33,63.33,1266
28-Jan-21,52.70,52.70,52.70,52.70,52
11-Jan-21,55.00,55.00,55.00,55.00,55
08-Jan-21,55.00,55.00,55.00,55.00,165
07-Jan-21,53.23,53.23,53.23,53.23,106
06-Jan-21,53.23,53.23,51.67,51.67,72391
05-Jan-21,50.72,50.72,50.72,50.72,101
04-Jan-21,50.33,50.98,50.33,50.80,70767

*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: O1DF34