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
11/07/2025	-0,13%	-0,10	76,40	76,80	76,40	76,80	398K	6
10/07/2025	-2,86%	-2,25	76,50	77,00	76,50	77,00	196K	7
09/07/2025	-0,47%	-0,37	78,75	78,40	78,00	79,00	538K	32
08/07/2025	-5,47%	-4,58	79,12	79,86	79,04	79,86	484K	10
07/07/2025	-1,26%	-1,07	83,70	84,56	83,70	84,56	217K	9
04/07/2025	0,08%	0,07	84,77	84,69	84,69	84,77	1K	3
03/07/2025	17,15%	12,40	84,70	73,34	73,34	84,70	17K	14

02/07/2025	0,00%	0,00	72,30	72,30	72,30	72,30	433	1
01/07/2025	0,07%	0,05	72,30	73,68	71,75	73,68	4K	3
27/06/2025	0,14%	0,10	72,25	72,23	72,23	72,27	191K	3
26/06/2025	-0,76%	-0,55	72,15	72,77	72,15	72,77	14K	3
25/06/2025	2,68%	1,90	72,70	73,68	72,70	73,68	1K	2
23/06/2025	-0,16%	-0,11	70,80	70,91	70,80	70,91	11K	2
20/06/2025	-1,24%	-0,89	70,91	71,60	70,91	72,25	270K	9
18/06/2025	9,45%	6,20	71,80	71,10	71,10	71,81	242K	6
17/06/2025	-2,79%	-1,88	65,60	65,60	65,60	65,60	65	1
13/06/2025	-1,26%	-0,86	67,48	67,48	67,48	67,48	7K	1
12/06/2025	3,08%	2,04	68,34	66,38	66,38	68,34	465K	15
11/06/2025	-1,78%	-1,20	66,30	66,30	66,30	66,30	166K	3
09/06/2025	-1,06%	-0,72	67,50	66,43	66,43	67,55	9K	3
06/06/2025	0,03%	0,02	68,22	68,24	68,22	68,92	478K	31
05/06/2025	1,04%	0,70	68,20	68,44	68,00	68,44	15K	7
04/06/2025	1,58%	1,05	67,50	67,75	67,50	67,75	169K	5
03/06/2025	-0,69%	-0,46	66,45	66,43	66,43	66,45	121K	2
02/06/2025	-0,10%	-0,07	66,91	66,89	66,43	66,91	8K	3
30/05/2025	0,31%	0,21	66,98	66,80	66,80	66,98	468	7
29/05/2025	2,72%	1,77	66,77	66,41	66,41	66,77	865	13
23/05/2025	-0,99%	-0,65	65,00	65,45	65,00	65,45	33K	2
20/05/2025	-0,35%	-0,23	65,65	65,00	65,00	65,65	327K	7
19/05/2025	-0,72%	-0,48	65,88	65,88	65,88	65,88	131	2
15/05/2025	2,09%	1,36	66,36	66,36	66,36	66,36	66	1
13/05/2025	7,26%	4,40	65,00	65,00	65,00	65,00	65	1
09/05/2025	-1,27%	-0,78	60,60	60,60	60,60	60,60	60	1
07/05/2025	0,89%	0,54	61,38	60,40	60,40	61,38	152K	4
06/05/2025	0,93%	0,56	60,84	61,02	60,78	61,38	9K	141
05/05/2025	0,97%	0,58	60,28	60,44	60,28	60,44	13K	2
02/05/2025	4,41%	2,52	59,70	59,70	59,70	59,70	109K	2
30/04/2025	-0,10%	-0,06	57,18	57,32	56,90	57,32	38K	7
28/04/2025	9,66%	5,04	57,24	57,24	57,24	57,24	57	1
22/04/2025	-3,94%	-2,14	52,20	52,20	52,20	52,20	5K	1
16/04/2025	0,93%	0,50	54,34	54,34	54,34	54,34	54	1
14/04/2025	-0,48%	-0,26	53,84	54,25	53,58	54,25	272K	15
11/04/2025	-1,64%	-0,90	54,10	54,10	54,10	54,10	1K	1
10/04/2025	-3,51%	-2,00	55,00	55,85	55,00	55,85	277K	8
09/04/2025	4,78%	2,60	57,00	53,35	53,35	57,00	570K	6
08/04/2025	5,53%	2,85	54,40	54,00	54,00	54,40	1K	2
04/04/2025	-3,34%	-1,78	51,55	51,75	51,55	51,75	2K	3
03/04/2025	-8,05%	-4,67	53,33	55,30	52,32	55,30	2K	6
02/04/2025	3,61%	2,02	58,00	55,98	55,98	58,00	635	3
31/03/2025	-2,95%	-1,70	55,98	55,98	55,98	55,98	1K	1
28/03/2025	-5,21%	-3,17	57,68	58,56	57,63	58,56	159K	8
27/03/2025	-1,22%	-0,75	60,85	61,14	60,85	61,14	2K	8
26/03/2025	-2,22%	-1,40	61,60	62,20	61,60	62,22	14K	14
25/03/2025	5,74%	3,42	63,00	63,48	63,00	63,48	693	2
21/03/2025	2,06%	1,20	59,58	58,62	58,62	59,80	2K	7
20/03/2025	0,52%	0,30	58,38	58,50	58,38	58,50	2K	2
18/03/2025	-1,54%	-0,91	58,08	58,31	57,66	58,31	813	13
17/03/2025	0,94%	0,55	58,99	59,04	58,99	59,05	531	4
14/03/2025	1,63%	0,94	58,44	58,08	58,00	58,44	10K	3
13/03/2025	-3,36%	-2,00	57,50	58,50	57,50	58,50	2K	3
12/03/2025	-0,13%	-0,08	59,50	59,50	59,50	59,50	1K	1
11/03/2025	0,12%	0,07	59,58	59,58	59,58	59,58	536	1
10/03/2025	-6,28%	-3,99	59,51	59,71	59,20	59,82	71K	8
07/03/2025	-3,61%	-2,38	63,50	64,57	63,50	64,57	128	2
06/03/2025	-0,09%	-0,06	65,88	64,47	64,47	66,20	46K	10
05/03/2025	-1,80%	-1,21	65,94	65,94	65,94	65,94	197	1
27/02/2025	1,40%	0,93	67,15	66,22	66,22	68,04	2K	10
26/02/2025	-1,38%	-0,93	66,22	66,22	66,22	66,22	3K	1
25/02/2025	-1,25%	-0,85	67,15	67,15	67,15	67,15	3K	1
24/02/2025	-1,58%	-1,09	68,00	68,00	68,00	68,00	1K	1
21/02/2025	-3,61%	-2,59	69,09	72,48	68,53	72,48	49K	20
20/02/2025	-3,14%	-2,32	71,68	72,10	71,26	72,10	32K	22
19/02/2025	1,07%	0,78	74,00	73,02	73,02	74,00	4K	2
18/02/2025	-0,31%	-0,23	73,22	74,00	72,73	74,00	39K	6
17/02/2025	-2,22%	-1,67	73,45	74,99	73,45	75,12	16K	7
14/02/2025	-3,95%	-3,09	75,12	76,00	74,75	76,00	24K	11
13/02/2025	-8,37%	-7,14	78,21	84,11	76,00	84,11	496K	172
12/02/2025	0,45%	0,38	85,35	84,11	84,11	85,68	2K	3
11/02/2025	0,00%	0,00	84,97	84,97	84,97	84,97	19K	1
10/02/2025	2,52%	2,09	84,97	83,70	83,70	84,97	13K	2
07/02/2025	-1,37%	-1,15	82,88	82,88	82,88	82,88	1K	1
06/02/2025	1,00%	0,83	84,03	84,03	84,03	84,03	84	1
05/02/2025	-1,36%	-1,15	83,20	84,07	81,33	84,07	20K	72
04/02/2025	0,85%	0,71	84,35	82,83	82,83	84,35	24K	2
03/02/2025	1,10%	0,91	83,64	80,96	80,96	83,64	29K	304
31/01/2025	-0,01%	-0,01	82,73	83,62	82,43	84,13	58K	697
30/01/2025	-3,25%	-2,78	82,74	82,08	81,90	82,74	4K	7
29/01/2025	-3,37%	-2,98	85,52	84,63	84,63	85,91	13K	155
28/01/2025	6,14%	5,12	88,50	88,84	88,50	88,84	443	3
27/01/2025	-0,23%	-0,19	83,38	81,75	81,68	86,40	75K	8
24/01/2025	0,78%	0,65	83,57	81,70	81,70	83,57	497	2
22/01/2025	-0,08%	-0,07	82,92	82,92	82,92	82,92	82	1
21/01/2025	-1,50%	-1,26	82,99	83,10	82,73	83,60	22K	259
17/01/2025	3,15%	2,57	84,25	84,44	84,25	84,44	675	3
16/01/2025	-4,19%	-3,57	81,68	83,31	81,68	83,31	16K	3
15/01/2025	1,72%	1,44	85,25	86,89	85,25	86,89	15K	3
14/01/2025	0,13%	0,11	83,81	83,70	83,48	84,05	44K	172
13/01/2025	-1,31%	-1,11	83,70	84,86	83,70	84,86	15K	3
10/01/2025	-2,55%	-2,22	84,81	84,84	84,13	85,77	5K	6
08/01/2025	1,17%	1,01	87,03	86,40	85,58	87,03	14K	7
07/01/2025	-3,35%	-2,98	86,02	87,12	85,82	87,12	52K	565
06/01/2025	-0,02%	-0,02	89,00	90,44	88,82	90,44	49K	158
03/01/2025	1,24%	1,09	89,02	89,19	88,73	89,72	34K	327
02/01/2025	-1,08%	-0,96	87,93	88,32	87,50	90,63	28K	7
30/12/2024	-1,43%	-1,29	88,89	88,11	87,93	89,82	2K	21
27/12/2024	-1,66%	-1,52	90,18	89,19	89,19	90,18	23K	8
26/12/2024	0,69%	0,63	91,70	91,20	91,00	92,00	17K	17
23/12/2024	0,19%	0,17	91,07	92,28	91,07	92,88	4K	7
20/12/2024	0,50%	0,45	90,90	88,88	88,88	90,90	8K	5
19/12/2024	-5,05%	-4,81	90,45	90,45	90,45	90,45	90	1
18/12/2024	-1,08%	-1,04	95,26	96,60	94,90	96,90	22K	169
17/12/2024	0,75%	0,72	96,30	96,10	96,00	97,00	55K	190
16/12/2024	3,41%	3,15	95,58	94,32	94,32	95,58	5K	6
13/12/2024	-1,63%	-1,53	92,43	94,32	92,43	94,32	2K	4
12/12/2024	-0,76%	-0,72	93,96	93,60	93,60	95,13	1K	5
11/12/2024	0,83%	0,78	94,68	94,68	93,69	95,85	67K	180
10/12/2024	-4,18%	-4,10	93,90	96,70	92,71	96,80	10K	6
09/12/2024	-5,22%	-5,40	98,00	101,67	97,20	101,67	4K	7
06/12/2024	5,92%	5,78	103,40	99,00	98,90	103,50	33K	97
05/12/2024	-2,46%	-2,46	97,62	100,30	97,50	100,30	60K	581
04/12/2024	6,11%	5,76	100,08	96,39	96,03	100,17	30K	110
03/12/2024	2,24%	2,07	94,32	94,41	94,14	95,13	19K	72
02/12/2024	1,38%	1,26	92,25	92,79	92,25	92,85	7K	5
29/11/2024	-1,53%	-1,41	90,99	91,92	90,99	92,25	20K	20
28/11/2024	3,04%	2,73	92,40	92,40	92,40	92,40	9K	1
27/11/2024	-0,96%	-0,87	89,67	88,00	88,00	89,67	2K	2
26/11/2024	-0,69%	-0,63	90,54	89,34	89,34	90,54	447	2
25/11/2024	0,76%	0,69	91,17	91,80	89,60	91,80	27K	163
22/11/2024	8,13%	6,80	90,48	87,20	87,20	90,56	124K	493
21/11/2024	10,28%	7,80	83,68	83,44	83,44	83,68	1K	2
19/11/2024	4,63%	3,36	75,88	76,72	75,88	76,72	683	2
18/11/2024	-5,30%	-4,06	72,52	73,64	72,52	73,64	806	2
14/11/2024	4,19%	3,08	76,58	76,02	76,02	76,58	4K	2
13/11/2024	-	-	73,50	73,50	73,50	73,50	37K	2

Date,Open,High,Low,Close,Volume
11-Jul-25,76.80,76.80,76.40,76.40,398364
10-Jul-25,77.00,77.00,76.50,76.50,196187
09-Jul-25,78.40,79.00,78.00,78.75,538035
08-Jul-25,79.86,79.86,79.04,79.12,484073
07-Jul-25,84.56,84.56,83.70,83.70,217243
04-Jul-25,84.69,84.77,84.69,84.77,1186
03-Jul-25,73.34,84.70,73.34,84.70,16922
02-Jul-25,72.30,72.30,72.30,72.30,433
01-Jul-25,73.68,73.68,71.75,72.30,4253
27-Jun-25,72.23,72.27,72.23,72.25,191479
26-Jun-25,72.77,72.77,72.15,72.15,14388
25-Jun-25,73.68,73.68,72.70,72.70,1245
23-Jun-25,70.91,70.91,70.80,70.80,11258
20-Jun-25,71.60,72.25,70.91,70.91,269720
18-Jun-25,71.10,71.81,71.10,71.80,242377
17-Jun-25,65.60,65.60,65.60,65.60,65
13-Jun-25,67.48,67.48,67.48,67.48,6748
12-Jun-25,66.38,68.34,66.38,68.34,465406
11-Jun-25,66.30,66.30,66.30,66.30,165750
09-Jun-25,66.43,67.55,66.43,67.50,8842
06-Jun-25,68.24,68.92,68.22,68.22,477594
05-Jun-25,68.44,68.44,68.00,68.20,15465
04-Jun-25,67.75,67.75,67.50,67.50,169442
03-Jun-25,66.43,66.45,66.43,66.45,120922
02-Jun-25,66.89,66.91,66.43,66.91,7892
30-May-25,66.80,66.98,66.80,66.98,468
29-May-25,66.41,66.77,66.41,66.77,865
23-May-25,65.45,65.45,65.00,65.00,32680
20-May-25,65.00,65.65,65.00,65.65,327380
19-May-25,65.88,65.88,65.88,65.88,131
15-May-25,66.36,66.36,66.36,66.36,66
13-May-25,65.00,65.00,65.00,65.00,65
09-May-25,60.60,60.60,60.60,60.60,60
07-May-25,60.40,61.38,60.40,61.38,151613
06-May-25,61.02,61.38,60.78,60.84,8613
05-May-25,60.44,60.44,60.28,60.28,13357
02-May-25,59.70,59.70,59.70,59.70,108654
30-Apr-25,57.32,57.32,56.90,57.18,37795
28-Apr-25,57.24,57.24,57.24,57.24,57
22-Apr-25,52.20,52.20,52.20,52.20,5220
16-Apr-25,54.34,54.34,54.34,54.34,54
14-Apr-25,54.25,54.25,53.58,53.84,272002
11-Apr-25,54.10,54.10,54.10,54.10,1082
10-Apr-25,55.85,55.85,55.00,55.00,277125
09-Apr-25,53.35,57.00,53.35,57.00,570027
08-Apr-25,54.00,54.40,54.00,54.40,1192
04-Apr-25,51.75,51.75,51.55,51.55,2120
03-Apr-25,55.30,55.30,52.32,53.33,2073
02-Apr-25,55.98,58.00,55.98,58.00,635
31-Mar-25,55.98,55.98,55.98,55.98,1119
28-Mar-25,58.56,58.56,57.63,57.68,159250
27-Mar-25,61.14,61.14,60.85,60.85,1644
26-Mar-25,62.20,62.22,61.60,61.60,14126
25-Mar-25,63.48,63.48,63.00,63.00,693
21-Mar-25,58.62,59.80,58.62,59.58,2255
20-Mar-25,58.50,58.50,58.38,58.38,1578
18-Mar-25,58.31,58.31,57.66,58.08,813
17-Mar-25,59.04,59.05,58.99,58.99,531
14-Mar-25,58.08,58.44,58.00,58.44,9569
13-Mar-25,58.50,58.50,57.50,57.50,1740
12-Mar-25,59.50,59.50,59.50,59.50,1487
11-Mar-25,59.58,59.58,59.58,59.58,536
10-Mar-25,59.71,59.82,59.20,59.51,70976
07-Mar-25,64.57,64.57,63.50,63.50,128
06-Mar-25,64.47,66.20,64.47,65.88,45723
05-Mar-25,65.94,65.94,65.94,65.94,197
27-Feb-25,66.22,68.04,66.22,67.15,1686
26-Feb-25,66.22,66.22,66.22,66.22,2979
25-Feb-25,67.15,67.15,67.15,67.15,2954
24-Feb-25,68.00,68.00,68.00,68.00,1360
21-Feb-25,72.48,72.48,68.53,69.09,49194
20-Feb-25,72.10,72.10,71.26,71.68,31911
19-Feb-25,73.02,74.00,73.02,74.00,4065
18-Feb-25,74.00,74.00,72.73,73.22,39123
17-Feb-25,74.99,75.12,73.45,73.45,16286
14-Feb-25,76.00,76.00,74.75,75.12,24330
13-Feb-25,84.11,84.11,76.00,78.21,495649
12-Feb-25,84.11,85.68,84.11,85.35,2222
11-Feb-25,84.97,84.97,84.97,84.97,18693
10-Feb-25,83.70,84.97,83.70,84.97,12639
07-Feb-25,82.88,82.88,82.88,82.88,1243
06-Feb-25,84.03,84.03,84.03,84.03,84
05-Feb-25,84.07,84.07,81.33,83.20,20170
04-Feb-25,82.83,84.35,82.83,84.35,24248
03-Feb-25,80.96,83.64,80.96,83.64,29494
31-Jan-25,83.62,84.13,82.43,82.73,58104
30-Jan-25,82.08,82.74,81.90,82.74,4203
29-Jan-25,84.63,85.91,84.63,85.52,13211
28-Jan-25,88.84,88.84,88.50,88.50,443
27-Jan-25,81.75,86.40,81.68,83.38,75219
24-Jan-25,81.70,83.57,81.70,83.57,497
22-Jan-25,82.92,82.92,82.92,82.92,82
21-Jan-25,83.10,83.60,82.73,82.99,22055
17-Jan-25,84.44,84.44,84.25,84.25,675
16-Jan-25,83.31,83.31,81.68,81.68,16323
15-Jan-25,86.89,86.89,85.25,85.25,15291
14-Jan-25,83.70,84.05,83.48,83.81,43616
13-Jan-25,84.86,84.86,83.70,83.70,14763
10-Jan-25,84.84,85.77,84.13,84.81,5352
08-Jan-25,86.40,87.03,85.58,87.03,14053
07-Jan-25,87.12,87.12,85.82,86.02,52177
06-Jan-25,90.44,90.44,88.82,89.00,48543
03-Jan-25,89.19,89.72,88.73,89.02,34448
02-Jan-25,88.32,90.63,87.50,87.93,28050
30-Dec-24,88.11,89.82,87.93,88.89,1867
27-Dec-24,89.19,90.18,89.19,90.18,22528
26-Dec-24,91.20,92.00,91.00,91.70,17181
23-Dec-24,92.28,92.88,91.07,91.07,4130
20-Dec-24,88.88,90.90,88.88,90.90,7783
19-Dec-24,90.45,90.45,90.45,90.45,90
18-Dec-24,96.60,96.90,94.90,95.26,22339
17-Dec-24,96.10,97.00,96.00,96.30,54699
16-Dec-24,94.32,95.58,94.32,95.58,4553
13-Dec-24,94.32,94.32,92.43,92.43,1955
12-Dec-24,93.60,95.13,93.60,93.96,1042
11-Dec-24,94.68,95.85,93.69,94.68,66817
10-Dec-24,96.70,96.80,92.71,93.90,9951
09-Dec-24,101.67,101.67,97.20,98.00,4314
06-Dec-24,99.00,103.50,98.90,103.40,32966
05-Dec-24,100.30,100.30,97.50,97.62,60178
04-Dec-24,96.39,100.17,96.03,100.08,30414
03-Dec-24,94.41,95.13,94.14,94.32,18634
02-Dec-24,92.79,92.85,92.25,92.25,6925
29-Nov-24,91.92,92.25,90.99,90.99,20439
28-Nov-24,92.40,92.40,92.40,92.40,9240
27-Nov-24,88.00,89.67,88.00,89.67,2132
26-Nov-24,89.34,90.54,89.34,90.54,447
25-Nov-24,91.80,91.80,89.60,91.17,27491
22-Nov-24,87.20,90.56,87.20,90.48,124256
21-Nov-24,83.44,83.68,83.44,83.68,1253
19-Nov-24,76.72,76.72,75.88,75.88,683
18-Nov-24,73.64,73.64,72.52,72.52,806
14-Nov-24,76.02,76.58,76.02,76.58,3580
13-Nov-24,73.50,73.50,73.50,73.50,36750

*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: D1DG34