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
05/12/2023	0,44%	0,25	57,65	58,22	57,65	58,22	115	2
04/12/2023	0,28%	0,16	57,40	57,40	57,40	57,40	57	1
01/12/2023	-0,21%	-0,12	57,24	57,70	57,24	57,80	9K	5
30/11/2023	0,93%	0,53	57,36	58,80	57,36	58,81	144K	7
29/11/2023	1,68%	0,94	56,83	57,48	56,83	57,48	117K	7
28/11/2023	1,69%	0,93	55,89	55,35	55,35	55,93	7K	4
27/11/2023	-0,70%	-0,39	54,96	55,44	54,96	55,44	6K	4
24/11/2023	-0,56%	-0,31	55,35	54,40	54,40	55,35	4K	4
22/11/2023	1,92%	1,05	55,66	55,80	55,00	55,80	832	3
21/11/2023	1,32%	0,71	54,61	54,38	54,04	54,61	73K	4
20/11/2023	0,75%	0,40	53,90	53,90	53,90	53,90	53	1

17/11/2023	1,13%	0,60	53,50	53,50	53,50	53,50	53	1
16/11/2023	0,65%	0,34	52,90	53,00	52,90	53,00	158	2
14/11/2023	2,56%	1,31	52,56	52,20	52,20	52,56	104	2
13/11/2023	1,32%	0,67	51,25	51,25	51,25	51,25	153	2
10/11/2023	1,16%	0,58	50,58	49,80	49,80	50,58	47K	3
09/11/2023	2,25%	1,10	50,00	48,99	48,99	50,00	24K	2
08/11/2023	-1,73%	-0,86	48,90	49,40	48,90	49,55	3K	4
07/11/2023	27,98%	10,88	49,76	46,20	46,20	50,80	227K	38
06/11/2023	-3,28%	-1,32	38,88	38,85	38,85	38,88	3K	2
03/11/2023	1,90%	0,75	40,20	39,52	39,09	40,44	166K	15
01/11/2023	-4,08%	-1,68	39,45	39,84	39,45	39,84	5K	4
31/10/2023	1,76%	0,71	41,13	41,22	41,04	41,22	4K	4
30/10/2023	-0,74%	-0,30	40,42	40,42	40,42	40,42	80	1
27/10/2023	0,62%	0,25	40,72	40,88	40,72	40,88	7K	2
26/10/2023	-1,46%	-0,60	40,47	40,47	40,47	40,47	40	1
25/10/2023	-6,47%	-2,84	41,07	41,92	41,07	41,92	88K	5
24/10/2023	3,41%	1,45	43,91	44,14	43,91	44,14	92K	4
23/10/2023	-2,73%	-1,19	42,46	42,34	42,34	42,46	2K	3
20/10/2023	-1,80%	-0,80	43,65	43,65	43,65	43,65	87	1
19/10/2023	-1,98%	-0,90	44,45	44,16	44,16	44,45	91K	3
17/10/2023	-1,67%	-0,77	45,35	45,35	45,35	45,35	45	1
16/10/2023	3,04%	1,36	46,12	44,64	44,64	46,12	3K	3
13/10/2023	-0,47%	-0,21	44,76	44,52	44,52	44,76	3K	4
11/10/2023	-4,62%	-2,18	44,97	46,74	44,97	46,74	8K	3
10/10/2023	0,00%	0,00	47,15	47,15	47,15	47,15	47	1
09/10/2023	-3,48%	-1,70	47,15	47,20	47,15	47,20	2K	2
06/10/2023	5,55%	2,57	48,85	47,60	47,60	48,94	6K	4
05/10/2023	1,22%	0,56	46,28	46,28	46,28	46,28	46	1
04/10/2023	-1,36%	-0,63	45,72	45,56	45,56	45,72	6K	2
02/10/2023	0,67%	0,31	46,35	46,25	46,25	46,65	3K	3
29/09/2023	2,42%	1,09	46,04	46,50	45,84	46,55	12K	6
28/09/2023	1,70%	0,75	44,95	45,12	44,95	45,27	5K	3
27/09/2023	2,27%	0,98	44,20	44,20	44,20	44,20	44	1
26/09/2023	-1,41%	-0,62	43,22	43,38	43,22	43,39	93K	4
25/09/2023	-0,36%	-0,16	43,84	43,62	43,62	43,84	480	2
22/09/2023	0,85%	0,37	44,00	44,00	44,00	44,00	880	2
21/09/2023	-3,30%	-1,49	43,63	43,71	43,63	43,71	2K	3
20/09/2023	0,69%	0,31	45,12	45,12	45,12	45,12	45	1
19/09/2023	-2,80%	-1,29	44,81	45,00	44,81	45,00	2K	2
18/09/2023	0,15%	0,07	46,10	46,10	46,10	46,10	92	1
15/09/2023	-3,64%	-1,74	46,03	46,50	45,97	46,50	31K	6
14/09/2023	-0,33%	-0,16	47,77	47,50	47,50	47,88	3K	5
13/09/2023	-2,10%	-1,03	47,93	48,27	47,93	48,27	6K	3
12/09/2023	-2,28%	-1,14	48,96	48,96	48,96	48,96	48	1
11/09/2023	2,14%	1,05	50,10	49,79	49,49	50,10	6K	4
08/09/2023	1,74%	0,84	49,05	48,80	48,80	49,05	635	4
06/09/2023	-0,88%	-0,43	48,21	48,35	48,04	48,35	2K	3
05/09/2023	-0,84%	-0,41	48,64	47,89	47,81	48,64	6K	5
04/09/2023	1,95%	0,94	49,05	49,05	49,05	49,05	49	1
01/09/2023	0,94%	0,45	48,11	46,70	46,70	48,48	8K	4
31/08/2023	4,82%	2,19	47,66	47,11	47,11	47,66	5K	2
30/08/2023	-1,52%	-0,70	45,47	45,40	45,40	45,48	2K	3
29/08/2023	2,26%	1,02	46,17	45,64	45,64	46,26	10K	4
28/08/2023	-0,33%	-0,15	45,15	45,18	45,15	45,18	1K	2
25/08/2023	-0,37%	-0,17	45,30	45,30	45,30	45,30	453	1
24/08/2023	-2,19%	-1,02	45,47	45,80	45,08	45,80	10K	6
23/08/2023	0,63%	0,29	46,49	45,95	45,95	46,49	8K	3
22/08/2023	-2,33%	-1,10	46,20	47,30	46,20	47,30	2K	3
21/08/2023	1,96%	0,91	47,30	47,59	47,30	47,59	2K	3
18/08/2023	3,71%	1,66	46,39	45,16	45,16	46,39	7K	4
17/08/2023	-0,95%	-0,43	44,73	44,73	44,73	44,73	44	1
16/08/2023	2,15%	0,95	45,16	44,69	44,69	45,16	224	3
15/08/2023	-0,79%	-0,35	44,21	44,40	44,18	44,40	1K	3
14/08/2023	1,80%	0,79	44,56	44,05	44,05	44,56	8K	3
11/08/2023	-1,33%	-0,59	43,77	44,04	43,77	44,04	700	2
10/08/2023	6,15%	2,57	44,36	43,70	43,35	44,36	26K	10
09/08/2023	-3,47%	-1,50	41,79	43,29	41,79	43,29	15K	4
08/08/2023	-16,65%	-8,65	43,29	43,64	40,90	43,68	176K	20
07/08/2023	-1,72%	-0,91	51,94	52,66	51,64	52,66	280K	7
04/08/2023	1,36%	0,71	52,85	55,99	52,85	55,99	9K	6
03/08/2023	1,14%	0,59	52,14	52,00	51,96	52,14	272K	3
02/08/2023	-6,27%	-3,45	51,55	56,10	51,48	56,10	16K	5
01/08/2023	-0,11%	-0,06	55,00	55,02	55,00	55,02	165	2
31/07/2023	6,03%	3,13	55,06	53,93	53,93	55,06	6K	5
27/07/2023	-6,92%	-3,86	51,93	52,72	51,93	52,72	4K	2
25/07/2023	6,33%	3,32	55,79	55,79	55,79	55,79	3K	2
24/07/2023	-0,83%	-0,44	52,47	52,85	52,25	52,85	419	4
21/07/2023	-1,58%	-0,85	52,91	52,62	52,25	52,91	12K	4
20/07/2023	-2,52%	-1,39	53,76	53,76	53,76	53,76	53	1
19/07/2023	0,27%	0,15	55,15	55,90	55,15	56,08	18K	5
18/07/2023	1,08%	0,59	55,00	54,89	54,00	55,00	9K	6
17/07/2023	3,78%	1,98	54,41	54,27	54,27	54,44	10K	6
14/07/2023	-0,10%	-0,05	52,43	52,44	52,43	52,44	3K	2
13/07/2023	3,55%	1,80	52,48	52,50	52,42	52,50	629	3
12/07/2023	0,70%	0,35	50,68	50,54	50,54	50,68	5K	2
11/07/2023	1,51%	0,75	50,33	50,33	50,33	50,33	10K	1
10/07/2023	3,49%	1,67	49,58	48,58	48,58	49,58	5K	2
07/07/2023	1,91%	0,90	47,91	47,91	47,91	47,91	3K	1
06/07/2023	-1,84%	-0,88	47,01	47,01	47,01	47,01	846	1
05/07/2023	-0,31%	-0,15	47,89	47,89	47,89	47,89	33K	1
04/07/2023	1,89%	0,89	48,04	48,04	48,04	48,04	48	1
03/07/2023	-1,52%	-0,73	47,15	47,12	47,12	47,15	2K	2
30/06/2023	3,41%	1,58	47,88	48,14	47,88	48,14	5K	2
29/06/2023	-3,08%	-1,47	46,30	46,31	46,30	46,31	234K	3
28/06/2023	4,74%	2,16	47,77	48,22	47,77	48,22	4K	3
27/06/2023	2,43%	1,08	45,61	44,53	44,53	45,61	2K	3
26/06/2023	0,54%	0,24	44,53	45,49	44,53	45,49	106K	3
22/06/2023	0,36%	0,16	44,29	44,29	44,29	44,29	44	1
21/06/2023	-3,96%	-1,82	44,13	44,92	44,10	44,92	14K	3
20/06/2023	-0,95%	-0,44	45,95	46,00	45,81	46,31	6K	4
19/06/2023	0,80%	0,37	46,39	46,39	46,39	46,39	46	1
16/06/2023	-1,16%	-0,54	46,02	46,70	46,02	46,71	2K	3
15/06/2023	-0,19%	-0,09	46,56	46,56	46,56	46,56	93	1
14/06/2023	-1,37%	-0,65	46,65	47,30	46,65	47,30	16K	2
12/06/2023	1,20%	0,56	47,30	47,31	47,30	47,31	2K	2
09/06/2023	-3,59%	-1,74	46,74	46,79	46,74	46,79	935	2
07/06/2023	-2,06%	-1,02	48,48	49,69	48,48	49,69	3K	2
05/06/2023	0,32%	0,16	49,50	49,19	49,01	49,50	8K	4
02/06/2023	3,14%	1,50	49,34	49,34	49,34	49,34	49	1
01/06/2023	4,68%	2,14	47,84	47,84	47,84	47,84	10K	1
29/05/2023	-2,08%	-0,97	45,70	47,47	45,70	47,47	184	2
26/05/2023	-0,70%	-0,33	46,67	47,29	46,67	47,29	3K	4
25/05/2023	1,31%	0,61	47,00	47,00	47,00	47,00	188	1
24/05/2023	-0,24%	-0,11	46,39	46,32	46,15	46,39	14K	3
22/05/2023	2,45%	1,11	46,50	46,50	46,50	46,50	93	2
19/05/2023	0,78%	0,35	45,39	46,45	45,39	46,45	8K	2
17/05/2023	4,31%	1,86	45,04	44,78	44,78	45,04	30K	2
16/05/2023	-0,25%	-0,11	43,18	43,29	43,18	43,30	216	3
15/05/2023	4,49%	1,86	43,29	43,27	43,27	43,32	435K	5
10/05/2023	4,41%	1,75	41,43	41,28	41,28	41,43	108K	2
09/05/2023	4,04%	1,54	39,68	39,74	39,68	39,74	635	2
05/05/2023	0,61%	0,23	38,14	38,14	38,14	38,14	190	1
04/05/2023	-	-	37,91	34,95	34,95	38,01	290K	9

Date,Open,High,Low,Close,Volume
05-Dec-23,58.22,58.22,57.65,57.65,115
04-Dec-23,57.40,57.40,57.40,57.40,57
01-Dec-23,57.70,57.80,57.24,57.24,9487
30-Nov-23,58.80,58.81,57.36,57.36,144440
29-Nov-23,57.48,57.48,56.83,56.83,117479
28-Nov-23,55.35,55.93,55.35,55.89,6946
27-Nov-23,55.44,55.44,54.96,54.96,6408
24-Nov-23,54.40,55.35,54.40,55.35,4304
22-Nov-23,55.80,55.80,55.00,55.66,832
21-Nov-23,54.38,54.61,54.04,54.61,73117
20-Nov-23,53.90,53.90,53.90,53.90,53
17-Nov-23,53.50,53.50,53.50,53.50,53
16-Nov-23,53.00,53.00,52.90,52.90,158
14-Nov-23,52.20,52.56,52.20,52.56,104
13-Nov-23,51.25,51.25,51.25,51.25,153
10-Nov-23,49.80,50.58,49.80,50.58,46813
09-Nov-23,48.99,50.00,48.99,50.00,23847
08-Nov-23,49.40,49.55,48.90,48.90,2939
07-Nov-23,46.20,50.80,46.20,49.76,226764
06-Nov-23,38.85,38.88,38.85,38.88,2760
03-Nov-23,39.52,40.44,39.09,40.20,166268
01-Nov-23,39.84,39.84,39.45,39.45,5218
31-Oct-23,41.22,41.22,41.04,41.13,4195
30-Oct-23,40.42,40.42,40.42,40.42,80
27-Oct-23,40.88,40.88,40.72,40.72,6963
26-Oct-23,40.47,40.47,40.47,40.47,40
25-Oct-23,41.92,41.92,41.07,41.07,88175
24-Oct-23,44.14,44.14,43.91,43.91,91688
23-Oct-23,42.34,42.46,42.34,42.46,1613
20-Oct-23,43.65,43.65,43.65,43.65,87
19-Oct-23,44.16,44.45,44.16,44.45,90770
17-Oct-23,45.35,45.35,45.35,45.35,45
16-Oct-23,44.64,46.12,44.64,46.12,3256
13-Oct-23,44.52,44.76,44.52,44.76,2594
11-Oct-23,46.74,46.74,44.97,44.97,7703
10-Oct-23,47.15,47.15,47.15,47.15,47
09-Oct-23,47.20,47.20,47.15,47.15,2404
06-Oct-23,47.60,48.94,47.60,48.85,5982
05-Oct-23,46.28,46.28,46.28,46.28,46
04-Oct-23,45.56,45.72,45.56,45.72,6353
02-Oct-23,46.25,46.65,46.25,46.35,2640
29-Sep-23,46.50,46.55,45.84,46.04,12226
28-Sep-23,45.12,45.27,44.95,44.95,5447
27-Sep-23,44.20,44.20,44.20,44.20,44
26-Sep-23,43.38,43.39,43.22,43.22,93010
25-Sep-23,43.62,43.84,43.62,43.84,480
22-Sep-23,44.00,44.00,44.00,44.00,880
21-Sep-23,43.71,43.71,43.63,43.63,2312
20-Sep-23,45.12,45.12,45.12,45.12,45
19-Sep-23,45.00,45.00,44.81,44.81,2330
18-Sep-23,46.10,46.10,46.10,46.10,92
15-Sep-23,46.50,46.50,45.97,46.03,31093
14-Sep-23,47.50,47.88,47.50,47.77,2858
13-Sep-23,48.27,48.27,47.93,47.93,5847
12-Sep-23,48.96,48.96,48.96,48.96,48
11-Sep-23,49.79,50.10,49.49,50.10,5648
08-Sep-23,48.80,49.05,48.80,49.05,635
06-Sep-23,48.35,48.35,48.04,48.21,2024
05-Sep-23,47.89,48.64,47.81,48.64,5913
04-Sep-23,49.05,49.05,49.05,49.05,49
01-Sep-23,46.70,48.48,46.70,48.11,8051
31-Aug-23,47.11,47.66,47.11,47.66,4813
30-Aug-23,45.40,45.48,45.40,45.47,1682
29-Aug-23,45.64,46.26,45.64,46.17,9933
28-Aug-23,45.18,45.18,45.15,45.15,1399
25-Aug-23,45.30,45.30,45.30,45.30,453
24-Aug-23,45.80,45.80,45.08,45.47,9589
23-Aug-23,45.95,46.49,45.95,46.49,7519
22-Aug-23,47.30,47.30,46.20,46.20,2403
21-Aug-23,47.59,47.59,47.30,47.30,2413
18-Aug-23,45.16,46.39,45.16,46.39,6582
17-Aug-23,44.73,44.73,44.73,44.73,44
16-Aug-23,44.69,45.16,44.69,45.16,224
15-Aug-23,44.40,44.40,44.18,44.21,1149
14-Aug-23,44.05,44.56,44.05,44.56,7578
11-Aug-23,44.04,44.04,43.77,43.77,700
10-Aug-23,43.70,44.36,43.35,44.36,26378
09-Aug-23,43.29,43.29,41.79,41.79,14846
08-Aug-23,43.64,43.68,40.90,43.29,176486
07-Aug-23,52.66,52.66,51.64,51.94,279697
04-Aug-23,55.99,55.99,52.85,52.85,8596
03-Aug-23,52.00,52.14,51.96,52.14,271960
02-Aug-23,56.10,56.10,51.48,51.55,16085
01-Aug-23,55.02,55.02,55.00,55.00,165
31-Jul-23,53.93,55.06,53.93,55.06,5792
27-Jul-23,52.72,52.72,51.93,51.93,3539
25-Jul-23,55.79,55.79,55.79,55.79,2845
24-Jul-23,52.85,52.85,52.25,52.47,419
21-Jul-23,52.62,52.91,52.25,52.91,11586
20-Jul-23,53.76,53.76,53.76,53.76,53
19-Jul-23,55.90,56.08,55.15,55.15,18437
18-Jul-23,54.89,55.00,54.00,55.00,8899
17-Jul-23,54.27,54.44,54.27,54.41,10357
14-Jul-23,52.44,52.44,52.43,52.43,3093
13-Jul-23,52.50,52.50,52.42,52.48,629
12-Jul-23,50.54,50.68,50.54,50.68,5118
11-Jul-23,50.33,50.33,50.33,50.33,10066
10-Jul-23,48.58,49.58,48.58,49.58,5006
07-Jul-23,47.91,47.91,47.91,47.91,2874
06-Jul-23,47.01,47.01,47.01,47.01,846
05-Jul-23,47.89,47.89,47.89,47.89,32660
04-Jul-23,48.04,48.04,48.04,48.04,48
03-Jul-23,47.12,47.15,47.12,47.15,1933
30-Jun-23,48.14,48.14,47.88,47.88,4861
29-Jun-23,46.31,46.31,46.30,46.30,234387
28-Jun-23,48.22,48.22,47.77,47.77,3734
27-Jun-23,44.53,45.61,44.53,45.61,2086
26-Jun-23,45.49,45.49,44.53,44.53,105581
22-Jun-23,44.29,44.29,44.29,44.29,44
21-Jun-23,44.92,44.92,44.10,44.13,13564
20-Jun-23,46.00,46.31,45.81,45.95,6121
19-Jun-23,46.39,46.39,46.39,46.39,46
16-Jun-23,46.70,46.71,46.02,46.02,2428
15-Jun-23,46.56,46.56,46.56,46.56,93
14-Jun-23,47.30,47.30,46.65,46.65,15613
12-Jun-23,47.31,47.31,47.30,47.30,2412
09-Jun-23,46.79,46.79,46.74,46.74,935
07-Jun-23,49.69,49.69,48.48,48.48,3055
05-Jun-23,49.19,49.50,49.01,49.50,7508
02-Jun-23,49.34,49.34,49.34,49.34,49
01-Jun-23,47.84,47.84,47.84,47.84,9568
29-May-23,47.47,47.47,45.70,45.70,184
26-May-23,47.29,47.29,46.67,46.67,3325
25-May-23,47.00,47.00,47.00,47.00,188
24-May-23,46.32,46.39,46.15,46.39,14030
22-May-23,46.50,46.50,46.50,46.50,93
19-May-23,46.45,46.45,45.39,45.39,7686
17-May-23,44.78,45.04,44.78,45.04,30132
16-May-23,43.29,43.30,43.18,43.18,216
15-May-23,43.27,43.32,43.27,43.29,435407
10-May-23,41.28,41.43,41.28,41.43,107783
09-May-23,39.74,39.74,39.68,39.68,635
05-May-23,38.14,38.14,38.14,38.14,190
04-May-23,34.95,38.01,34.95,37.91,289939

*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