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
26/07/2024	-1,29%	-0,88	67,45	67,45	67,45	67,45	67	1
25/07/2024	1,88%	1,26	68,33	67,99	67,99	68,33	816	2
24/07/2024	-2,32%	-1,59	67,07	66,95	66,95	67,07	7K	2
23/07/2024	1,19%	0,81	68,66	69,61	68,64	69,65	3K	6
22/07/2024	1,39%	0,93	67,85	67,48	67,48	67,85	7K	2
19/07/2024	0,63%	0,42	66,92	66,15	65,91	66,92	928	5
18/07/2024	-0,84%	-0,56	66,50	68,14	65,91	68,14	1K	7
17/07/2024	-5,62%	-3,99	67,06	67,83	66,66	67,83	4K	8
16/07/2024	0,45%	0,32	71,05	70,48	70,48	71,11	2K	6
15/07/2024	1,04%	0,73	70,73	71,05	70,73	71,05	1K	3
12/07/2024	0,84%	0,58	70,00	70,00	70,00	70,00	70	1
11/07/2024	1,25%	0,86	69,42	69,82	69,42	69,82	2K	4
10/07/2024	-0,36%	-0,25	68,56	67,40	67,40	68,56	203	2
09/07/2024	-5,43%	-3,95	68,81	68,94	68,81	68,94	15K	2
08/07/2024	-0,86%	-0,63	72,76	71,38	71,22	72,76	17K	6
05/07/2024	0,49%	0,36	73,39	73,54	73,39	73,54	880	2
04/07/2024	-0,98%	-0,72	73,03	73,03	73,03	73,03	511	1
03/07/2024	-1,35%	-1,01	73,75	73,86	73,75	73,99	2K	3
02/07/2024	1,58%	1,16	74,76	74,40	74,40	74,76	2K	3
01/07/2024	2,18%	1,57	73,60	72,18	72,18	73,60	1K	4
28/06/2024	1,65%	1,17	72,03	71,14	71,14	72,03	431	3
27/06/2024	3,60%	2,46	70,86	70,85	70,85	71,32	496	3
26/06/2024	5,00%	3,26	68,40	67,87	67,87	68,49	3K	6
25/06/2024	0,84%	0,54	65,14	64,32	64,32	65,34	194	3
24/06/2024	2,15%	1,36	64,60	64,60	64,60	64,60	6K	1
20/06/2024	-1,50%	-0,96	63,24	63,30	63,24	63,30	126	2
19/06/2024	1,28%	0,81	64,20	64,20	64,20	64,20	642	1
17/06/2024	0,30%	0,19	63,39	63,39	63,39	63,39	36K	1
14/06/2024	-1,83%	-1,18	63,20	63,20	63,20	63,20	6K	2
13/06/2024	0,37%	0,24	64,38	64,85	64,38	65,40	21K	3
12/06/2024	4,72%	2,89	64,14	63,30	63,04	64,85	60K	13
11/06/2024	1,12%	0,68	61,25	61,25	61,25	61,25	61	1
10/06/2024	4,00%	2,33	60,57	60,50	60,43	60,57	5K	3
07/06/2024	0,67%	0,39	58,24	57,25	57,25	58,24	4K	2
06/06/2024	-0,81%	-0,47	57,85	57,85	57,85	57,85	3K	1
05/06/2024	1,36%	0,78	58,32	57,35	57,25	58,32	3K	3
04/06/2024	0,24%	0,14	57,54	57,24	57,24	57,77	125K	11
03/06/2024	-0,14%	-0,08	57,40	57,40	57,40	57,40	3K	1
31/05/2024	-8,91%	-5,62	57,48	58,62	57,40	59,08	239K	11
29/05/2024	-0,41%	-0,26	63,10	63,10	63,10	63,10	3K	2
28/05/2024	-2,37%	-1,54	63,36	63,36	63,36	63,36	63	1
27/05/2024	0,06%	0,04	64,90	64,90	64,90	64,90	649	1
24/05/2024	1,23%	0,79	64,86	64,86	64,86	64,86	64	1
23/05/2024	1,80%	1,13	64,07	63,51	63,51	64,07	13K	3
22/05/2024	0,96%	0,60	62,94	62,94	62,94	62,94	5K	3
21/05/2024	0,48%	0,30	62,34	62,10	62,10	63,00	153K	26
20/05/2024	1,09%	0,67	62,04	61,39	61,39	62,04	67K	4
17/05/2024	-1,52%	-0,95	61,37	62,28	61,27	62,28	3K	3
16/05/2024	2,70%	1,64	62,32	62,16	62,16	62,32	248	2
15/05/2024	0,30%	0,18	60,68	61,02	60,42	61,02	63K	5
14/05/2024	-1,00%	-0,61	60,50	60,50	60,50	60,50	605	1
13/05/2024	-0,24%	-0,15	61,11	61,11	61,11	61,11	183	1
10/05/2024	1,26%	0,76	61,26	61,26	61,26	61,26	61K	3
09/05/2024	2,20%	1,30	60,50	60,50	60,50	60,50	1K	1
08/05/2024	3,97%	2,26	59,20	58,98	57,80	59,40	3M	64
07/05/2024	-10,47%	-6,66	56,94	58,00	56,28	59,08	99K	27
06/05/2024	0,86%	0,54	63,60	63,60	63,60	63,60	2K	1
03/05/2024	-2,61%	-1,69	63,06	64,86	63,06	64,86	758	3
02/05/2024	-2,43%	-1,61	64,75	64,75	64,75	64,75	647	1
30/04/2024	0,64%	0,42	66,36	66,70	66,36	66,70	6K	2
29/04/2024	-0,90%	-0,60	65,94	65,94	65,94	65,94	66K	2
24/04/2024	1,65%	1,08	66,54	66,54	66,54	66,54	7K	1
23/04/2024	3,71%	2,34	65,46	65,46	65,46	65,46	65	1
22/04/2024	-3,66%	-2,40	63,12	61,68	61,68	63,18	92K	12
18/04/2024	0,05%	0,03	65,52	66,42	65,52	66,42	3K	2
17/04/2024	-2,03%	-1,36	65,49	66,08	65,49	66,08	2K	4
16/04/2024	0,95%	0,63	66,85	66,00	65,94	67,62	797	9
15/04/2024	0,38%	0,25	66,22	67,27	66,22	67,27	3K	2
12/04/2024	-0,81%	-0,54	65,97	65,97	65,97	65,97	659	1
11/04/2024	4,58%	2,91	66,51	65,76	65,44	66,51	2K	5
10/04/2024	0,24%	0,15	63,60	61,68	61,68	63,73	62K	789
09/04/2024	0,43%	0,27	63,45	63,45	63,45	63,45	5K	1
08/04/2024	0,13%	0,08	63,18	63,05	63,05	63,18	378	2
05/04/2024	3,21%	1,96	63,10	62,10	62,10	63,10	12K	5
04/04/2024	-0,88%	-0,54	61,14	62,50	61,14	62,82	88K	10
03/04/2024	-1,25%	-0,78	61,68	63,00	61,68	63,24	7K	4
02/04/2024	0,02%	0,01	62,46	61,14	61,14	62,46	8K	5
01/04/2024	0,76%	0,47	62,45	62,10	61,87	62,45	186	3
28/03/2024	1,19%	0,73	61,98	61,98	61,98	61,98	371	2
27/03/2024	-0,89%	-0,55	61,25	61,25	61,25	61,25	61	1
26/03/2024	1,28%	0,78	61,80	61,80	61,80	61,80	123	1
25/03/2024	-0,75%	-0,46	61,02	61,12	61,02	61,12	244	2
21/03/2024	-0,19%	-0,12	61,48	63,00	61,48	63,00	814	2
20/03/2024	1,08%	0,66	61,60	61,60	61,60	61,60	616	1
19/03/2024	0,56%	0,34	60,94	60,11	60,11	60,94	24K	2
18/03/2024	0,83%	0,50	60,60	60,60	60,60	60,60	363	1
15/03/2024	-2,44%	-1,50	60,10	60,95	60,10	60,95	13K	6
14/03/2024	-0,23%	-0,14	61,60	61,00	61,00	61,62	2K	3
13/03/2024	1,10%	0,67	61,74	61,02	61,02	62,22	49K	282
12/03/2024	0,48%	0,29	61,07	60,79	60,15	61,07	11K	7
11/03/2024	-0,28%	-0,17	60,78	60,69	59,05	60,78	13K	6
08/03/2024	0,58%	0,35	60,95	60,56	60,56	61,92	18K	3
07/03/2024	-1,66%	-1,02	60,60	61,50	60,60	61,50	11K	8
06/03/2024	0,79%	0,48	61,62	61,62	61,62	61,62	61	1
05/03/2024	-4,94%	-3,18	61,14	61,10	61,10	61,72	15K	5
04/03/2024	-0,74%	-0,48	64,32	64,20	62,80	64,32	20K	4
01/03/2024	-0,28%	-0,18	64,80	64,80	64,80	64,80	5K	1
29/02/2024	0,09%	0,06	64,98	64,98	64,98	64,98	64	1
28/02/2024	0,54%	0,35	64,92	64,99	64,80	65,16	14K	23
27/02/2024	-0,81%	-0,53	64,57	64,51	64,51	64,80	646	4
26/02/2024	-1,48%	-0,98	65,10	64,80	64,68	65,10	5K	5
23/02/2024	1,51%	0,98	66,08	65,25	65,21	66,08	3K	3
22/02/2024	5,54%	3,42	65,10	64,44	64,44	65,58	18K	136
21/02/2024	-1,53%	-0,96	61,68	61,25	61,25	61,80	75K	5
20/02/2024	-1,26%	-0,80	62,64	63,13	62,53	63,13	7K	94
19/02/2024	-2,40%	-1,56	63,44	63,44	63,44	63,44	190	1
16/02/2024	-2,03%	-1,35	65,00	65,87	65,00	65,87	3K	5
15/02/2024	-1,76%	-1,19	66,35	67,43	65,90	68,09	74K	7
14/02/2024	0,36%	0,24	67,54	66,76	66,76	68,19	7K	6
09/02/2024	1,82%	1,20	67,30	67,86	67,30	68,20	15K	6
08/02/2024	2,50%	1,61	66,10	66,36	66,10	66,68	28K	4
06/02/2024	-0,72%	-0,47	64,49	65,31	64,49	65,31	6K	2
05/02/2024	-2,46%	-1,64	64,96	65,66	64,96	65,66	2K	3
02/02/2024	7,13%	4,43	66,60	64,68	64,68	67,00	32K	11
01/02/2024	-0,75%	-0,47	62,17	62,04	61,86	62,17	13K	4
31/01/2024	-1,32%	-0,84	62,64	60,78	60,78	62,64	371	3
30/01/2024	0,36%	0,23	63,48	63,48	63,48	63,48	317	1
29/01/2024	3,27%	2,00	63,25	61,11	61,11	63,25	6K	3
26/01/2024	2,29%	1,37	61,25	60,76	60,76	61,25	243	2
25/01/2024	-1,87%	-1,14	59,88	59,28	59,28	60,00	5K	4
24/01/2024	-4,95%	-3,18	61,02	61,44	61,02	62,10	16K	9
23/01/2024	-3,78%	-2,52	64,20	65,50	64,20	65,52	17K	8
22/01/2024	4,12%	2,64	66,72	66,42	66,42	66,72	532	3
19/01/2024	2,20%	1,38	64,08	63,24	63,24	64,32	12K	44
18/01/2024	2,35%	1,44	62,70	61,26	61,26	63,00	21K	232
17/01/2024	0,59%	0,36	61,26	60,90	60,90	62,00	6K	4
16/01/2024	2,59%	1,54	60,90	60,00	60,00	61,41	17K	11
15/01/2024	-0,40%	-0,24	59,36	59,60	59,36	60,00	1K	3
12/01/2024	1,00%	0,59	59,60	59,53	59,53	59,60	7K	2
11/01/2024	0,07%	0,04	59,01	58,36	58,36	59,01	6K	4
10/01/2024	-0,79%	-0,47	58,97	58,47	58,47	58,97	1K	2
09/01/2024	1,92%	1,12	59,44	58,32	58,32	59,44	2K	6
08/01/2024	2,50%	1,42	58,32	56,90	56,90	58,32	5K	5
05/01/2024	-	-	56,90	56,26	56,26	57,06	6K	3

Date,Open,High,Low,Close,Volume
26-Jul-24,67.45,67.45,67.45,67.45,67
25-Jul-24,67.99,68.33,67.99,68.33,816
24-Jul-24,66.95,67.07,66.95,67.07,6701
23-Jul-24,69.61,69.65,68.64,68.66,2703
22-Jul-24,67.48,67.85,67.48,67.85,6883
19-Jul-24,66.15,66.92,65.91,66.92,928
18-Jul-24,68.14,68.14,65.91,66.50,1467
17-Jul-24,67.83,67.83,66.66,67.06,3617
16-Jul-24,70.48,71.11,70.48,71.05,1626
15-Jul-24,71.05,71.05,70.73,70.73,1349
12-Jul-24,70.00,70.00,70.00,70.00,70
11-Jul-24,69.82,69.82,69.42,69.42,1738
10-Jul-24,67.40,68.56,67.40,68.56,203
09-Jul-24,68.94,68.94,68.81,68.81,15000
08-Jul-24,71.38,72.76,71.22,72.76,16806
05-Jul-24,73.54,73.54,73.39,73.39,880
04-Jul-24,73.03,73.03,73.03,73.03,511
03-Jul-24,73.86,73.99,73.75,73.75,2367
02-Jul-24,74.40,74.76,74.40,74.76,1641
01-Jul-24,72.18,73.60,72.18,73.60,1305
28-Jun-24,71.14,72.03,71.14,72.03,431
27-Jun-24,70.85,71.32,70.85,70.86,496
26-Jun-24,67.87,68.49,67.87,68.40,2937
25-Jun-24,64.32,65.34,64.32,65.14,194
24-Jun-24,64.60,64.60,64.60,64.60,5814
20-Jun-24,63.30,63.30,63.24,63.24,126
19-Jun-24,64.20,64.20,64.20,64.20,642
17-Jun-24,63.39,63.39,63.39,63.39,36132
14-Jun-24,63.20,63.20,63.20,63.20,6320
13-Jun-24,64.85,65.40,64.38,64.38,21069
12-Jun-24,63.30,64.85,63.04,64.14,59629
11-Jun-24,61.25,61.25,61.25,61.25,61
10-Jun-24,60.50,60.57,60.43,60.57,4598
07-Jun-24,57.25,58.24,57.25,58.24,4143
06-Jun-24,57.85,57.85,57.85,57.85,3123
05-Jun-24,57.35,58.32,57.25,58.32,3094
04-Jun-24,57.24,57.77,57.24,57.54,125042
03-Jun-24,57.40,57.40,57.40,57.40,2870
31-May-24,58.62,59.08,57.40,57.48,239275
29-May-24,63.10,63.10,63.10,63.10,3155
28-May-24,63.36,63.36,63.36,63.36,63
27-May-24,64.90,64.90,64.90,64.90,649
24-May-24,64.86,64.86,64.86,64.86,64
23-May-24,63.51,64.07,63.51,64.07,12859
22-May-24,62.94,62.94,62.94,62.94,4532
21-May-24,62.10,63.00,62.10,62.34,152901
20-May-24,61.39,62.04,61.39,62.04,67035
17-May-24,62.28,62.28,61.27,61.37,3192
16-May-24,62.16,62.32,62.16,62.32,248
15-May-24,61.02,61.02,60.42,60.68,62715
14-May-24,60.50,60.50,60.50,60.50,605
13-May-24,61.11,61.11,61.11,61.11,183
10-May-24,61.26,61.26,61.26,61.26,61260
09-May-24,60.50,60.50,60.50,60.50,1210
08-May-24,58.98,59.40,57.80,59.20,3362647
07-May-24,58.00,59.08,56.28,56.94,99176
06-May-24,63.60,63.60,63.60,63.60,1908
03-May-24,64.86,64.86,63.06,63.06,758
02-May-24,64.75,64.75,64.75,64.75,647
30-Apr-24,66.70,66.70,66.36,66.36,5773
29-Apr-24,65.94,65.94,65.94,65.94,65940
24-Apr-24,66.54,66.54,66.54,66.54,6654
23-Apr-24,65.46,65.46,65.46,65.46,65
22-Apr-24,61.68,63.18,61.68,63.12,91992
18-Apr-24,66.42,66.42,65.52,65.52,3342
17-Apr-24,66.08,66.08,65.49,65.49,1779
16-Apr-24,66.00,67.62,65.94,66.85,797
15-Apr-24,67.27,67.27,66.22,66.22,2605
12-Apr-24,65.97,65.97,65.97,65.97,659
11-Apr-24,65.76,66.51,65.44,66.51,2312
10-Apr-24,61.68,63.73,61.68,63.60,62070
09-Apr-24,63.45,63.45,63.45,63.45,5076
08-Apr-24,63.05,63.18,63.05,63.18,378
05-Apr-24,62.10,63.10,62.10,63.10,12380
04-Apr-24,62.50,62.82,61.14,61.14,88448
03-Apr-24,63.00,63.24,61.68,61.68,7053
02-Apr-24,61.14,62.46,61.14,62.46,8172
01-Apr-24,62.10,62.45,61.87,62.45,186
28-Mar-24,61.98,61.98,61.98,61.98,371
27-Mar-24,61.25,61.25,61.25,61.25,61
26-Mar-24,61.80,61.80,61.80,61.80,123
25-Mar-24,61.12,61.12,61.02,61.02,244
21-Mar-24,63.00,63.00,61.48,61.48,814
20-Mar-24,61.60,61.60,61.60,61.60,616
19-Mar-24,60.11,60.94,60.11,60.94,24436
18-Mar-24,60.60,60.60,60.60,60.60,363
15-Mar-24,60.95,60.95,60.10,60.10,12654
14-Mar-24,61.00,61.62,61.00,61.60,1601
13-Mar-24,61.02,62.22,61.02,61.74,48673
12-Mar-24,60.79,61.07,60.15,61.07,10555
11-Mar-24,60.69,60.78,59.05,60.78,12882
08-Mar-24,60.56,61.92,60.56,60.95,17724
07-Mar-24,61.50,61.50,60.60,60.60,10773
06-Mar-24,61.62,61.62,61.62,61.62,61
05-Mar-24,61.10,61.72,61.10,61.14,15345
04-Mar-24,64.20,64.32,62.80,64.32,19910
01-Mar-24,64.80,64.80,64.80,64.80,5184
29-Feb-24,64.98,64.98,64.98,64.98,64
28-Feb-24,64.99,65.16,64.80,64.92,14462
27-Feb-24,64.51,64.80,64.51,64.57,646
26-Feb-24,64.80,65.10,64.68,65.10,4606
23-Feb-24,65.25,66.08,65.21,66.08,3003
22-Feb-24,64.44,65.58,64.44,65.10,18288
21-Feb-24,61.25,61.80,61.25,61.68,74551
20-Feb-24,63.13,63.13,62.53,62.64,6526
19-Feb-24,63.44,63.44,63.44,63.44,190
16-Feb-24,65.87,65.87,65.00,65.00,3268
15-Feb-24,67.43,68.09,65.90,66.35,73510
14-Feb-24,66.76,68.19,66.76,67.54,7340
09-Feb-24,67.86,68.20,67.30,67.30,14817
08-Feb-24,66.36,66.68,66.10,66.10,28060
06-Feb-24,65.31,65.31,64.49,64.49,5551
05-Feb-24,65.66,65.66,64.96,64.96,2416
02-Feb-24,64.68,67.00,64.68,66.60,31694
01-Feb-24,62.04,62.17,61.86,62.17,12615
31-Jan-24,60.78,62.64,60.78,62.64,371
30-Jan-24,63.48,63.48,63.48,63.48,317
29-Jan-24,61.11,63.25,61.11,63.25,5856
26-Jan-24,60.76,61.25,60.76,61.25,243
25-Jan-24,59.28,60.00,59.28,59.88,5136
24-Jan-24,61.44,62.10,61.02,61.02,15833
23-Jan-24,65.50,65.52,64.20,64.20,16501
22-Jan-24,66.42,66.72,66.42,66.72,532
19-Jan-24,63.24,64.32,63.24,64.08,12263
18-Jan-24,61.26,63.00,61.26,62.70,21217
17-Jan-24,60.90,62.00,60.90,61.26,5829
16-Jan-24,60.00,61.41,60.00,60.90,17270
15-Jan-24,59.60,60.00,59.36,59.36,1076
12-Jan-24,59.53,59.60,59.53,59.60,7447
11-Jan-24,58.36,59.01,58.36,59.01,6368
10-Jan-24,58.47,58.97,58.47,58.97,1052
09-Jan-24,58.32,59.44,58.32,59.44,1594
08-Jan-24,56.90,58.32,56.90,58.32,5300
05-Jan-24,56.26,57.06,56.26,56.90,5745

*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