Cotação atual, histórico e gráfico do papel: D1DG34

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 D1DG34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/08/2021	16,77%	10,02	69,78	68,28	66,92	69,84	238K	11
04/08/2021	3,86%	2,22	59,76	59,76	59,76	59,76	597	1
02/08/2021	1,75%	0,99	57,54	57,54	57,54	57,54	57	1
29/07/2021	-2,43%	-1,41	56,55	56,55	56,55	56,55	848	1
23/07/2021	2,66%	1,50	57,96	58,15	57,96	58,15	5K	2
21/07/2021	0,82%	0,46	56,46	56,00	56,00	56,46	616	2
20/07/2021	0,32%	0,18	56,00	55,97	55,44	56,00	146K	72
12/07/2021	0,56%	0,31	55,82	56,10	55,82	56,10	14K	4
08/07/2021	-1,67%	-0,94	55,51	55,51	55,51	55,51	31K	2
06/07/2021	3,41%	1,86	56,45	54,59	54,59	56,45	23K	8
05/07/2021	1,66%	0,89	54,59	55,00	54,59	55,00	109	2

02/07/2021	1,32%	0,70	53,70	53,70	53,70	53,70	52K	2
01/07/2021	1,53%	0,80	53,00	53,00	53,00	53,00	21K	1
22/06/2021	-1,30%	-0,69	52,20	52,20	52,20	52,20	104	2
18/06/2021	3,71%	1,89	52,89	52,03	51,94	52,89	89K	4
17/06/2021	4,17%	2,04	51,00	51,00	51,00	51,00	102	1
15/06/2021	-0,79%	-0,39	48,96	48,96	48,96	48,96	489	1
14/06/2021	2,36%	1,14	49,35	49,35	49,35	49,35	3K	1
11/06/2021	2,57%	1,21	48,21	47,96	47,96	48,21	13K	4
10/06/2021	1,34%	0,62	47,00	47,00	47,00	47,00	3K	1
09/06/2021	-0,90%	-0,42	46,38	46,39	46,05	46,39	4K	4
08/06/2021	2,72%	1,24	46,80	46,80	46,80	46,80	4K	1
07/06/2021	1,81%	0,81	45,56	44,40	44,40	45,80	4K	6
04/06/2021	-3,85%	-1,79	44,75	45,05	44,75	45,05	1K	3
02/06/2021	-1,92%	-0,91	46,54	46,40	46,40	46,65	4K	3
01/06/2021	1,04%	0,49	47,45	47,35	46,90	47,45	2K	4
31/05/2021	-0,97%	-0,46	46,96	46,96	46,96	46,96	93	1
28/05/2021	-1,21%	-0,58	47,42	47,42	47,42	47,42	47	1
27/05/2021	-1,34%	-0,65	48,00	47,80	47,80	48,65	72K	6
26/05/2021	3,29%	1,55	48,65	49,55	48,65	49,55	296	3
25/05/2021	-1,13%	-0,54	47,10	47,10	47,10	47,10	94	1
24/05/2021	0,00%	0,00	47,64	47,64	47,64	47,64	47	1
21/05/2021	2,50%	1,16	47,64	48,00	47,30	48,00	1K	6
20/05/2021	6,90%	3,00	46,48	45,44	45,44	46,48	2K	3
18/05/2021	3,28%	1,38	43,48	43,62	43,48	43,67	7K	4
17/05/2021	-2,25%	-0,97	42,10	43,24	42,10	43,24	68K	9
14/05/2021	3,19%	1,33	43,07	42,20	42,20	43,07	169K	7
13/05/2021	2,45%	1,00	41,74	41,66	41,66	41,74	667	2
12/05/2021	-0,71%	-0,29	40,74	41,03	40,30	41,03	732	3
11/05/2021	3,14%	1,25	41,03	39,84	39,84	41,03	19K	2
10/05/2021	-1,44%	-0,58	39,78	39,31	39,08	39,78	17K	5
07/05/2021	7,74%	2,90	40,36	40,80	39,99	41,55	30K	15
06/05/2021	-10,12%	-4,22	37,46	40,00	36,96	40,00	93K	24
05/05/2021	-1,00%	-0,42	41,68	41,86	41,68	41,86	63K	3
04/05/2021	-3,44%	-1,50	42,10	43,08	42,10	43,08	43K	6
03/05/2021	-8,44%	-4,02	43,60	44,30	43,50	44,30	93K	13
29/04/2021	-4,28%	-2,13	47,62	47,62	47,62	47,62	476	1
28/04/2021	-2,07%	-1,05	49,75	49,75	49,75	49,75	49	1
27/04/2021	0,51%	0,26	50,80	50,80	50,80	50,80	609	1
26/04/2021	2,81%	1,38	50,54	50,54	50,54	50,54	50	1
23/04/2021	3,67%	1,74	49,16	48,02	48,02	49,20	40K	26
22/04/2021	1,72%	0,80	47,42	47,42	47,42	47,42	25K	3
20/04/2021	-4,95%	-2,43	46,62	48,59	46,62	48,59	45K	3
19/04/2021	-8,74%	-4,70	49,05	49,05	49,05	49,45	25K	6
15/04/2021	-0,94%	-0,51	53,75	53,75	53,75	53,75	1K	1
14/04/2021	0,00%	0,00	54,26	54,26	54,26	54,26	217	3
13/04/2021	5,40%	2,78	54,26	53,64	53,64	54,30	9K	4
12/04/2021	3,83%	1,90	51,48	49,28	49,28	51,48	15K	4
08/04/2021	1,18%	0,58	49,58	50,44	49,29	50,48	2M	380
07/04/2021	-2,68%	-1,35	49,00	49,45	48,40	49,45	45K	44
06/04/2021	7,82%	3,65	50,35	50,35	50,35	50,35	50	1
05/04/2021	-1,02%	-0,48	46,70	49,68	46,70	49,68	2K	4
31/03/2021	8,16%	3,56	47,18	47,18	47,18	47,18	943	1
30/03/2021	-4,76%	-2,18	43,62	43,42	43,42	44,14	6K	7
29/03/2021	-3,74%	-1,78	45,80	45,80	45,80	45,80	687	2
24/03/2021	0,00%	0,00	47,58	47,58	47,58	47,58	95	1
23/03/2021	4,09%	1,87	47,58	45,75	45,75	47,58	236	2
19/03/2021	-0,20%	-0,09	45,71	46,06	45,71	46,06	73K	2
18/03/2021	-5,61%	-2,72	45,80	46,01	45,80	46,01	1K	2
17/03/2021	-1,78%	-0,88	48,52	47,50	47,50	48,52	193	2
16/03/2021	-0,08%	-0,04	49,40	49,40	49,40	49,40	247	2
15/03/2021	7,34%	3,38	49,44	49,06	49,06	49,52	1K	3
12/03/2021	-6,34%	-3,12	46,06	46,76	46,06	46,76	6K	4
10/03/2021	4,59%	2,16	49,18	49,18	49,18	49,18	836	1
09/03/2021	0,73%	0,34	47,02	47,02	47,02	47,02	9K	1
08/03/2021	0,00%	0,00	46,68	46,68	46,68	46,68	466	1
05/03/2021	-4,73%	-2,32	46,68	46,68	46,68	46,68	326	1
04/03/2021	-2,18%	-1,09	49,00	50,26	49,00	50,26	80K	2
03/03/2021	-5,45%	-2,89	50,09	51,87	50,00	51,87	4K	5
01/03/2021	-0,11%	-0,06	52,98	52,98	52,98	52,98	264	1
24/02/2021	1,01%	0,53	53,04	53,04	53,04	53,04	11K	1
23/02/2021	-3,40%	-1,85	52,51	52,68	52,47	52,68	32K	3
22/02/2021	-5,33%	-3,06	54,36	57,18	54,36	57,18	85K	10
19/02/2021	-0,40%	-0,23	57,42	57,42	57,42	57,42	344	1
18/02/2021	-8,67%	-5,47	57,65	56,04	55,72	57,96	5K	11
11/02/2021	-0,43%	-0,27	63,12	62,30	61,98	63,12	33K	4
09/02/2021	1,59%	0,99	63,39	64,50	63,39	64,50	1K	2
08/02/2021	1,46%	0,90	62,40	62,80	61,50	62,80	40K	8
05/02/2021	3,76%	2,23	61,50	61,50	61,10	61,50	19K	3
04/02/2021	6,03%	3,37	59,27	60,00	58,90	60,00	88K	3
01/02/2021	1,18%	0,65	55,90	56,05	55,90	56,05	1K	2
28/01/2021	0,00%	0,00	55,25	55,25	55,25	55,25	55	1
27/01/2021	-6,55%	-3,87	55,25	55,05	55,05	55,25	15K	2
26/01/2021	1,93%	1,12	59,12	59,12	59,12	59,12	591	1
22/01/2021	5,36%	2,95	58,00	59,12	58,00	59,12	12K	2
21/01/2021	1,96%	1,06	55,05	55,05	55,05	55,05	330	1
20/01/2021	3,53%	1,84	53,99	53,99	53,99	53,99	53	1
19/01/2021	-2,34%	-1,25	52,15	52,15	52,15	52,15	5K	1
15/01/2021	-3,78%	-2,10	53,40	53,49	53,40	53,49	373	2
13/01/2021	-2,12%	-1,20	55,50	56,15	54,75	56,15	20K	3
12/01/2021	-3,41%	-2,00	56,70	57,69	56,70	57,69	1K	3
11/01/2021	8,84%	4,77	58,70	55,25	55,25	59,12	21K	8
08/01/2021	8,14%	4,06	53,93	51,84	51,84	54,04	3K	5
06/01/2021	2,07%	1,01	49,87	48,86	48,60	49,87	158K	8
05/01/2021	1,16%	0,56	48,86	48,86	48,86	48,86	97	1
04/01/2021	-8,87%	-4,70	48,30	53,00	48,30	53,00	163K	7
29/12/2020	0,57%	0,30	53,00	53,00	53,00	53,00	53	1
28/12/2020	-8,22%	-4,72	52,70	54,27	52,70	54,27	73K	4
23/12/2020	2,44%	1,37	57,42	57,42	57,42	57,42	287	1
22/12/2020	1,78%	0,98	56,05	56,35	56,05	56,35	616	2
18/12/2020	3,40%	1,81	55,07	55,07	55,07	55,07	826	1
16/12/2020	3,16%	1,63	53,26	52,51	52,51	53,26	203K	7
07/12/2020	-1,92%	-1,01	51,63	51,63	51,63	51,63	413	1
30/11/2020	8,38%	4,07	52,64	52,72	52,64	52,72	105	2
23/11/2020	3,94%	1,84	48,57	48,57	48,57	48,57	48	1
11/11/2020	-10,85%	-5,69	46,73	46,73	46,73	46,73	2K	1
09/11/2020	-5,67%	-3,15	52,42	52,42	52,42	52,42	314	2
29/10/2020	-2,20%	-1,25	55,57	56,20	55,57	56,20	1K	2
26/10/2020	-0,32%	-0,18	56,82	56,82	56,82	56,82	10K	2
23/10/2020	1,80%	1,01	57,00	57,00	57,00	57,00	1K	1
22/10/2020	-	-	55,99	55,99	55,99	56,22	3K	4

Date,Open,High,Low,Close,Volume
05-Aug-21,68.28,69.84,66.92,69.78,237741
04-Aug-21,59.76,59.76,59.76,59.76,597
02-Aug-21,57.54,57.54,57.54,57.54,57
29-Jul-21,56.55,56.55,56.55,56.55,848
23-Jul-21,58.15,58.15,57.96,57.96,4825
21-Jul-21,56.00,56.46,56.00,56.46,616
20-Jul-21,55.97,56.00,55.44,56.00,145707
12-Jul-21,56.10,56.10,55.82,55.82,14497
08-Jul-21,55.51,55.51,55.51,55.51,31085
06-Jul-21,54.59,56.45,54.59,56.45,23238
05-Jul-21,55.00,55.00,54.59,54.59,109
02-Jul-21,53.70,53.70,53.70,53.70,52089
01-Jul-21,53.00,53.00,53.00,53.00,21200
22-Jun-21,52.20,52.20,52.20,52.20,104
18-Jun-21,52.03,52.89,51.94,52.89,88740
17-Jun-21,51.00,51.00,51.00,51.00,102
15-Jun-21,48.96,48.96,48.96,48.96,489
14-Jun-21,49.35,49.35,49.35,49.35,2911
11-Jun-21,47.96,48.21,47.96,48.21,13236
10-Jun-21,47.00,47.00,47.00,47.00,3290
09-Jun-21,46.39,46.39,46.05,46.38,3615
08-Jun-21,46.80,46.80,46.80,46.80,4446
07-Jun-21,44.40,45.80,44.40,45.56,3902
04-Jun-21,45.05,45.05,44.75,44.75,1432
02-Jun-21,46.40,46.65,46.40,46.54,4461
01-Jun-21,47.35,47.45,46.90,47.45,2417
31-May-21,46.96,46.96,46.96,46.96,93
28-May-21,47.42,47.42,47.42,47.42,47
27-May-21,47.80,48.65,47.80,48.00,71893
26-May-21,49.55,49.55,48.65,48.65,296
25-May-21,47.10,47.10,47.10,47.10,94
24-May-21,47.64,47.64,47.64,47.64,47
21-May-21,48.00,48.00,47.30,47.64,1474
20-May-21,45.44,46.48,45.44,46.48,2365
18-May-21,43.62,43.67,43.48,43.48,6633
17-May-21,43.24,43.24,42.10,42.10,67532
14-May-21,42.20,43.07,42.20,43.07,168843
13-May-21,41.66,41.74,41.66,41.74,667
12-May-21,41.03,41.03,40.30,40.74,732
11-May-21,39.84,41.03,39.84,41.03,19444
10-May-21,39.31,39.78,39.08,39.78,17354
07-May-21,40.80,41.55,39.99,40.36,29670
06-May-21,40.00,40.00,36.96,37.46,92915
05-May-21,41.86,41.86,41.68,41.68,63194
04-May-21,43.08,43.08,42.10,42.10,43395
03-May-21,44.30,44.30,43.50,43.60,93287
29-Apr-21,47.62,47.62,47.62,47.62,476
28-Apr-21,49.75,49.75,49.75,49.75,49
27-Apr-21,50.80,50.80,50.80,50.80,609
26-Apr-21,50.54,50.54,50.54,50.54,50
23-Apr-21,48.02,49.20,48.02,49.16,39709
22-Apr-21,47.42,47.42,47.42,47.42,24658
20-Apr-21,48.59,48.59,46.62,46.62,44727
19-Apr-21,49.05,49.45,49.05,49.05,25164
15-Apr-21,53.75,53.75,53.75,53.75,1075
14-Apr-21,54.26,54.26,54.26,54.26,217
13-Apr-21,53.64,54.30,53.64,54.26,8971
12-Apr-21,49.28,51.48,49.28,51.48,14902
08-Apr-21,50.44,50.48,49.29,49.58,1521715
07-Apr-21,49.45,49.45,48.40,49.00,44533
06-Apr-21,50.35,50.35,50.35,50.35,50
05-Apr-21,49.68,49.68,46.70,46.70,1968
31-Mar-21,47.18,47.18,47.18,47.18,943
30-Mar-21,43.42,44.14,43.42,43.62,5916
29-Mar-21,45.80,45.80,45.80,45.80,687
24-Mar-21,47.58,47.58,47.58,47.58,95
23-Mar-21,45.75,47.58,45.75,47.58,236
19-Mar-21,46.06,46.06,45.71,45.71,73182
18-Mar-21,46.01,46.01,45.80,45.80,1054
17-Mar-21,47.50,48.52,47.50,48.52,193
16-Mar-21,49.40,49.40,49.40,49.40,247
15-Mar-21,49.06,49.52,49.06,49.44,1180
12-Mar-21,46.76,46.76,46.06,46.06,6134
10-Mar-21,49.18,49.18,49.18,49.18,836
09-Mar-21,47.02,47.02,47.02,47.02,9404
08-Mar-21,46.68,46.68,46.68,46.68,466
05-Mar-21,46.68,46.68,46.68,46.68,326
04-Mar-21,50.26,50.26,49.00,49.00,80465
03-Mar-21,51.87,51.87,50.00,50.09,3751
01-Mar-21,52.98,52.98,52.98,52.98,264
24-Feb-21,53.04,53.04,53.04,53.04,10608
23-Feb-21,52.68,52.68,52.47,52.51,31926
22-Feb-21,57.18,57.18,54.36,54.36,85230
19-Feb-21,57.42,57.42,57.42,57.42,344
18-Feb-21,56.04,57.96,55.72,57.65,4519
11-Feb-21,62.30,63.12,61.98,63.12,33349
09-Feb-21,64.50,64.50,63.39,63.39,1278
08-Feb-21,62.80,62.80,61.50,62.40,39708
05-Feb-21,61.50,61.50,61.10,61.50,19126
04-Feb-21,60.00,60.00,58.90,59.27,87786
01-Feb-21,56.05,56.05,55.90,55.90,1119
28-Jan-21,55.25,55.25,55.25,55.25,55
27-Jan-21,55.05,55.25,55.05,55.25,14867
26-Jan-21,59.12,59.12,59.12,59.12,591
22-Jan-21,59.12,59.12,58.00,58.00,11777
21-Jan-21,55.05,55.05,55.05,55.05,330
20-Jan-21,53.99,53.99,53.99,53.99,53
19-Jan-21,52.15,52.15,52.15,52.15,5215
15-Jan-21,53.49,53.49,53.40,53.40,373
13-Jan-21,56.15,56.15,54.75,55.50,20486
12-Jan-21,57.69,57.69,56.70,56.70,1267
11-Jan-21,55.25,59.12,55.25,58.70,21295
08-Jan-21,51.84,54.04,51.84,53.93,2548
06-Jan-21,48.86,49.87,48.60,49.87,157781
05-Jan-21,48.86,48.86,48.86,48.86,97
04-Jan-21,53.00,53.00,48.30,48.30,162899
29-Dec-20,53.00,53.00,53.00,53.00,53
28-Dec-20,54.27,54.27,52.70,52.70,73157
23-Dec-20,57.42,57.42,57.42,57.42,287
22-Dec-20,56.35,56.35,56.05,56.05,616
18-Dec-20,55.07,55.07,55.07,55.07,826
16-Dec-20,52.51,53.26,52.51,53.26,202767
07-Dec-20,51.63,51.63,51.63,51.63,413
30-Nov-20,52.72,52.72,52.64,52.64,105
23-Nov-20,48.57,48.57,48.57,48.57,48
11-Nov-20,46.73,46.73,46.73,46.73,1962
09-Nov-20,52.42,52.42,52.42,52.42,314
29-Oct-20,56.20,56.20,55.57,55.57,1117
26-Oct-20,56.82,56.82,56.82,56.82,9943
23-Oct-20,57.00,57.00,57.00,57.00,1140
22-Oct-20,55.99,56.22,55.99,55.99,2639

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: D1DG34

cotações, gráficos e mais...