Cotação atual, histórico e gráfico do papel: D1EX34

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 D1EX34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
06/12/2023	0,26%	0,03	11,60	11,57	11,57	11,62	6K	3
04/12/2023	1,76%	0,20	11,57	11,57	11,57	11,57	92	1
01/12/2023	-0,26%	-0,03	11,37	11,40	11,37	11,40	3K	2
30/11/2023	2,24%	0,25	11,40	11,40	11,40	11,40	2K	1
27/11/2023	3,43%	0,37	11,15	11,08	11,08	11,17	156	3
22/11/2023	1,13%	0,12	10,78	10,78	10,78	10,78	86	1
21/11/2023	1,23%	0,13	10,66	10,66	10,66	10,66	53	1
20/11/2023	1,15%	0,12	10,53	10,62	10,24	10,62	5K	6
17/11/2023	0,00%	0,00	10,41	10,41	10,41	10,41	72	1
16/11/2023	12,78%	1,18	10,41	10,41	10,41	10,41	20	1
14/11/2023	-4,85%	-0,47	9,23	10,05	9,23	10,05	210	3

13/11/2023	4,41%	0,41	9,70	9,70	9,70	9,77	537	4
10/11/2023	0,65%	0,06	9,29	9,29	9,29	9,29	92	1
09/11/2023	2,56%	0,23	9,23	9,04	9,04	9,23	82	2
08/11/2023	-5,86%	-0,56	9,00	9,70	9,00	9,70	5K	12
03/11/2023	2,58%	0,24	9,56	9,35	9,35	9,56	5K	3
01/11/2023	8,75%	0,75	9,32	9,34	9,32	9,35	7K	3
30/10/2023	-3,82%	-0,34	8,57	8,59	8,57	8,59	18M	5
27/10/2023	7,48%	0,62	8,91	9,05	8,78	9,36	2K	9
26/10/2023	-1,78%	-0,15	8,29	8,19	8,19	8,29	16	2
25/10/2023	-1,97%	-0,17	8,44	8,40	8,40	8,44	16	2
24/10/2023	-0,69%	-0,06	8,61	8,55	8,54	8,63	51	4
23/10/2023	0,00%	0,00	8,67	8,70	8,67	8,71	78	4
20/10/2023	-0,46%	-0,04	8,67	8,69	8,67	8,69	26	3
19/10/2023	2,83%	0,24	8,71	8,52	8,52	8,71	60	4
18/10/2023	3,80%	0,31	8,47	8,55	8,47	8,55	17	2
17/10/2023	2,38%	0,19	8,16	8,16	8,16	8,16	81	1
16/10/2023	4,05%	0,31	7,97	7,83	7,83	8,04	111	5
13/10/2023	-3,16%	-0,25	7,66	7,88	7,60	7,88	125	6
11/10/2023	-8,66%	-0,75	7,91	8,27	7,91	8,27	106	5
10/10/2023	3,59%	0,30	8,66	8,33	8,33	8,66	16	2
09/10/2023	-2,22%	-0,19	8,36	8,45	8,36	8,45	16	2
06/10/2023	-0,93%	-0,08	8,55	8,54	8,54	8,55	94	2
05/10/2023	-2,82%	-0,25	8,63	8,70	8,45	8,70	496K	6
04/10/2023	-4,93%	-0,46	8,88	9,05	8,88	9,05	26	3
03/10/2023	-2,10%	-0,20	9,34	9,53	9,34	9,53	28	3
02/10/2023	1,17%	0,11	9,54	9,45	9,45	9,67	124	4
29/09/2023	-1,87%	-0,18	9,43	9,69	9,43	9,70	220	6
28/09/2023	12,53%	1,07	9,61	9,55	9,55	9,64	316K	4
26/09/2023	-0,12%	-0,01	8,54	8,54	8,54	8,54	8	1
25/09/2023	-3,39%	-0,30	8,55	8,57	8,55	8,57	94	2
21/09/2023	-2,85%	-0,26	8,85	9,01	8,85	9,01	106	3
20/09/2023	0,44%	0,04	9,11	9,13	9,11	9,13	18	2
19/09/2023	-2,47%	-0,23	9,07	9,21	9,07	9,21	91	2
18/09/2023	-1,48%	-0,14	9,30	9,40	9,30	9,40	260	5
15/09/2023	-6,07%	-0,61	9,44	9,85	9,44	9,85	124	4
14/09/2023	-2,90%	-0,30	10,05	10,24	10,05	10,24	2K	5
13/09/2023	0,00%	0,00	10,35	10,42	10,35	10,42	2K	3
12/09/2023	-1,33%	-0,14	10,35	10,52	10,35	10,52	263K	2
11/09/2023	0,58%	0,06	10,49	10,43	10,33	10,49	1K	4
08/09/2023	-2,71%	-0,29	10,43	10,50	10,43	10,50	3K	2
06/09/2023	7,31%	0,73	10,72	10,72	10,72	10,72	139	1
05/09/2023	0,20%	0,02	9,99	10,02	9,99	10,02	1K	3
01/09/2023	-0,70%	-0,07	9,97	9,97	9,97	9,97	9	1
31/08/2023	-1,57%	-0,16	10,04	10,20	10,04	10,20	2K	2
30/08/2023	5,70%	0,55	10,20	10,21	10,20	10,21	1K	2
29/08/2023	-0,31%	-0,03	9,65	9,65	9,65	9,65	144	1
28/08/2023	-0,41%	-0,04	9,68	9,68	9,68	9,70	1K	3
25/08/2023	-1,32%	-0,13	9,72	9,82	9,72	9,82	3K	3
24/08/2023	-3,71%	-0,38	9,85	10,06	9,85	10,06	660	4
23/08/2023	-1,54%	-0,16	10,23	10,37	10,23	10,37	123	3
22/08/2023	-2,17%	-0,23	10,39	10,55	10,39	10,55	124	3
18/08/2023	-2,12%	-0,23	10,62	10,62	10,62	10,62	84	1
17/08/2023	-2,25%	-0,25	10,85	10,90	10,85	10,90	21	2
16/08/2023	-4,06%	-0,47	11,10	11,19	11,10	11,19	5K	3
15/08/2023	0,35%	0,04	11,57	11,57	11,57	11,57	80	1
14/08/2023	5,01%	0,55	11,53	11,26	11,26	11,53	378K	3
11/08/2023	-0,72%	-0,08	10,98	10,98	10,98	10,98	5K	1
10/08/2023	1,94%	0,21	11,06	11,06	11,06	11,06	5K	1
09/08/2023	1,88%	0,20	10,85	10,79	10,79	10,86	86K	3
08/08/2023	-9,05%	-1,06	10,65	11,57	10,61	11,57	42K	9
04/08/2023	-1,35%	-0,16	11,71	11,80	11,69	11,80	93K	4
03/08/2023	-0,34%	-0,04	11,87	11,96	11,87	11,96	5K	2
02/08/2023	-6,66%	-0,85	11,91	11,83	11,83	11,91	94K	4
31/07/2023	-2,30%	-0,30	12,76	12,76	12,76	12,76	484	1
28/07/2023	5,58%	0,69	13,06	13,06	13,06	13,06	13	1
27/07/2023	-5,64%	-0,74	12,37	12,41	12,37	12,41	726K	3
18/07/2023	-0,53%	-0,07	13,11	13,11	13,11	13,11	2K	1
17/07/2023	2,65%	0,34	13,18	13,22	13,18	13,22	258K	2
13/07/2023	1,42%	0,18	12,84	12,84	12,84	12,84	128	1
12/07/2023	6,03%	0,72	12,66	12,66	12,66	12,68	618K	19
26/06/2023	-1,08%	-0,13	11,94	11,94	11,94	11,94	47K	1
22/06/2023	-0,08%	-0,01	12,07	12,12	12,07	12,12	272K	6
21/06/2023	-2,74%	-0,34	12,08	12,08	12,08	12,08	36K	1
20/06/2023	0,24%	0,03	12,42	12,40	12,40	12,52	163K	6
14/06/2023	5,45%	0,64	12,39	12,39	12,39	12,39	5K	2
07/06/2023	-4,16%	-0,51	11,75	12,16	11,72	12,16	128K	6
06/06/2023	-0,65%	-0,08	12,26	12,26	12,26	12,26	48K	1
05/06/2023	2,49%	0,30	12,34	12,37	12,30	12,37	34K	4
02/06/2023	2,29%	0,27	12,04	12,00	12,00	12,04	24	2
01/06/2023	3,61%	0,41	11,77	11,77	11,77	11,77	164	1
26/05/2023	0,53%	0,06	11,36	11,43	11,36	11,43	6K	2
25/05/2023	-2,16%	-0,25	11,30	11,25	11,25	11,30	124	2
24/05/2023	0,70%	0,08	11,55	11,55	11,55	11,55	46K	1
23/05/2023	-3,12%	-0,37	11,47	11,50	11,47	11,50	264K	2
22/05/2023	0,77%	0,09	11,84	11,84	11,84	11,84	47	1
18/05/2023	1,38%	0,16	11,75	11,75	11,75	11,75	58	1
16/05/2023	-2,28%	-0,27	11,59	11,59	11,59	11,59	57	1
15/05/2023	-1,00%	-0,12	11,86	11,86	11,86	11,86	6K	1
12/05/2023	1,10%	0,13	11,98	11,98	11,98	11,98	23	1
11/05/2023	-2,55%	-0,31	11,85	11,88	11,85	11,88	631K	2
10/05/2023	1,33%	0,16	12,16	12,10	12,10	12,16	6K	2
08/05/2023	1,44%	0,17	12,00	12,00	12,00	12,00	24	1
02/05/2023	-4,60%	-0,57	11,83	11,80	11,80	11,83	307	3
27/04/2023	-1,43%	-0,18	12,40	12,40	12,40	12,40	24	1
26/04/2023	-0,16%	-0,02	12,58	12,61	12,55	12,61	37	3
25/04/2023	0,72%	0,09	12,60	12,59	12,59	12,60	25	2
24/04/2023	0,97%	0,12	12,51	12,51	12,51	12,51	309K	1
19/04/2023	5,81%	0,68	12,39	12,28	12,28	12,39	49K	3
17/04/2023	1,83%	0,21	11,71	11,71	11,71	11,71	6K	1
14/04/2023	1,95%	0,22	11,50	11,50	11,50	11,50	23	1
11/04/2023	-0,97%	-0,11	11,28	11,28	11,28	11,28	56	1
06/04/2023	-1,73%	-0,20	11,39	11,39	11,39	11,39	11	1
05/04/2023	-1,28%	-0,15	11,59	11,59	11,59	11,59	240K	1
04/04/2023	0,51%	0,06	11,74	11,74	11,74	11,74	35	1
03/04/2023	0,60%	0,07	11,68	11,68	11,68	11,68	289K	1
30/03/2023	-4,05%	-0,49	11,61	11,59	11,58	11,61	139	3
23/03/2023	-1,71%	-0,21	12,10	12,16	12,07	12,16	511K	3
22/03/2023	2,58%	0,31	12,31	12,31	12,31	12,31	61	1
17/03/2023	-0,83%	-0,10	12,00	12,00	12,00	12,00	36	1
16/03/2023	4,58%	0,53	12,10	12,10	12,10	12,10	231K	1
13/03/2023	-2,94%	-0,35	11,57	11,56	11,56	11,57	372K	2
06/03/2023	-3,79%	-0,47	11,92	11,94	11,92	11,94	47	2
03/03/2023	1,06%	0,13	12,39	12,39	12,39	12,39	61	1
02/03/2023	6,61%	0,76	12,26	12,26	12,26	12,26	244K	1
28/02/2023	-0,69%	-0,08	11,50	11,50	11,50	11,50	11	1
27/02/2023	1,94%	0,22	11,58	11,42	11,42	11,58	23	2
22/02/2023	-3,15%	-0,37	11,36	11,82	11,36	11,82	104	3
17/02/2023	-5,10%	-0,63	11,73	12,11	11,73	12,11	6K	6
14/02/2023	0,90%	0,11	12,36	12,36	12,36	12,36	5K	1
13/02/2023	-0,33%	-0,04	12,25	12,37	12,25	12,46	6K	4
10/02/2023	8,00%	0,91	12,29	11,39	11,39	12,52	27K	8
09/02/2023	0,26%	0,03	11,38	11,53	11,37	11,53	26K	5
08/02/2023	-	-	11,35	11,53	11,35	11,53	599K	10

Date,Open,High,Low,Close,Volume
06-Dec-23,11.57,11.62,11.57,11.60,5902
04-Dec-23,11.57,11.57,11.57,11.57,92
01-Dec-23,11.40,11.40,11.37,11.37,2975
30-Nov-23,11.40,11.40,11.40,11.40,2280
27-Nov-23,11.08,11.17,11.08,11.15,156
22-Nov-23,10.78,10.78,10.78,10.78,86
21-Nov-23,10.66,10.66,10.66,10.66,53
20-Nov-23,10.62,10.62,10.24,10.53,5374
17-Nov-23,10.41,10.41,10.41,10.41,72
16-Nov-23,10.41,10.41,10.41,10.41,20
14-Nov-23,10.05,10.05,9.23,9.23,210
13-Nov-23,9.70,9.77,9.70,9.70,537
10-Nov-23,9.29,9.29,9.29,9.29,92
09-Nov-23,9.04,9.23,9.04,9.23,82
08-Nov-23,9.70,9.70,9.00,9.00,5245
03-Nov-23,9.35,9.56,9.35,9.56,5085
01-Nov-23,9.34,9.35,9.32,9.32,7046
30-Oct-23,8.59,8.59,8.57,8.57,17562370
27-Oct-23,9.05,9.36,8.78,8.91,2155
26-Oct-23,8.19,8.29,8.19,8.29,16
25-Oct-23,8.40,8.44,8.40,8.44,16
24-Oct-23,8.55,8.63,8.54,8.61,51
23-Oct-23,8.70,8.71,8.67,8.67,78
20-Oct-23,8.69,8.69,8.67,8.67,26
19-Oct-23,8.52,8.71,8.52,8.71,60
18-Oct-23,8.55,8.55,8.47,8.47,17
17-Oct-23,8.16,8.16,8.16,8.16,81
16-Oct-23,7.83,8.04,7.83,7.97,111
13-Oct-23,7.88,7.88,7.60,7.66,125
11-Oct-23,8.27,8.27,7.91,7.91,106
10-Oct-23,8.33,8.66,8.33,8.66,16
09-Oct-23,8.45,8.45,8.36,8.36,16
06-Oct-23,8.54,8.55,8.54,8.55,94
05-Oct-23,8.70,8.70,8.45,8.63,495861
04-Oct-23,9.05,9.05,8.88,8.88,26
03-Oct-23,9.53,9.53,9.34,9.34,28
02-Oct-23,9.45,9.67,9.45,9.54,124
29-Sep-23,9.69,9.70,9.43,9.43,220
28-Sep-23,9.55,9.64,9.55,9.61,316104
26-Sep-23,8.54,8.54,8.54,8.54,8
25-Sep-23,8.57,8.57,8.55,8.55,94
21-Sep-23,9.01,9.01,8.85,8.85,106
20-Sep-23,9.13,9.13,9.11,9.11,18
19-Sep-23,9.21,9.21,9.07,9.07,91
18-Sep-23,9.40,9.40,9.30,9.30,260
15-Sep-23,9.85,9.85,9.44,9.44,124
14-Sep-23,10.24,10.24,10.05,10.05,2140
13-Sep-23,10.42,10.42,10.35,10.35,2119
12-Sep-23,10.52,10.52,10.35,10.35,262803
11-Sep-23,10.43,10.49,10.33,10.49,1111
08-Sep-23,10.50,10.50,10.43,10.43,2618
06-Sep-23,10.72,10.72,10.72,10.72,139
05-Sep-23,10.02,10.02,9.99,9.99,1321
01-Sep-23,9.97,9.97,9.97,9.97,9
31-Aug-23,10.20,10.20,10.04,10.04,2050
30-Aug-23,10.21,10.21,10.20,10.20,1388
29-Aug-23,9.65,9.65,9.65,9.65,144
28-Aug-23,9.68,9.70,9.68,9.68,1279
25-Aug-23,9.82,9.82,9.72,9.72,2707
24-Aug-23,10.06,10.06,9.85,9.85,660
23-Aug-23,10.37,10.37,10.23,10.23,123
22-Aug-23,10.55,10.55,10.39,10.39,124
18-Aug-23,10.62,10.62,10.62,10.62,84
17-Aug-23,10.90,10.90,10.85,10.85,21
16-Aug-23,11.19,11.19,11.10,11.10,4945
15-Aug-23,11.57,11.57,11.57,11.57,80
14-Aug-23,11.26,11.53,11.26,11.53,378477
11-Aug-23,10.98,10.98,10.98,10.98,5050
10-Aug-23,11.06,11.06,11.06,11.06,5087
09-Aug-23,10.79,10.86,10.79,10.85,85776
08-Aug-23,11.57,11.57,10.61,10.65,42126
04-Aug-23,11.80,11.80,11.69,11.71,93008
03-Aug-23,11.96,11.96,11.87,11.87,4878
02-Aug-23,11.83,11.91,11.83,11.91,94073
31-Jul-23,12.76,12.76,12.76,12.76,484
28-Jul-23,13.06,13.06,13.06,13.06,13
27-Jul-23,12.41,12.41,12.37,12.37,725810
18-Jul-23,13.11,13.11,13.11,13.11,2176
17-Jul-23,13.22,13.22,13.18,13.18,258051
13-Jul-23,12.84,12.84,12.84,12.84,128
12-Jul-23,12.66,12.68,12.66,12.66,617955
26-Jun-23,11.94,11.94,11.94,11.94,47163
22-Jun-23,12.12,12.12,12.07,12.07,272428
21-Jun-23,12.08,12.08,12.08,12.08,36240
20-Jun-23,12.40,12.52,12.40,12.42,163273
14-Jun-23,12.39,12.39,12.39,12.39,5079
07-Jun-23,12.16,12.16,11.72,11.75,128294
06-Jun-23,12.26,12.26,12.26,12.26,48427
05-Jun-23,12.37,12.37,12.30,12.34,34492
02-Jun-23,12.00,12.04,12.00,12.04,24
01-Jun-23,11.77,11.77,11.77,11.77,164
26-May-23,11.43,11.43,11.36,11.36,5702
25-May-23,11.25,11.30,11.25,11.30,124
24-May-23,11.55,11.55,11.55,11.55,45622
23-May-23,11.50,11.50,11.47,11.47,263810
22-May-23,11.84,11.84,11.84,11.84,47
18-May-23,11.75,11.75,11.75,11.75,58
16-May-23,11.59,11.59,11.59,11.59,57
15-May-23,11.86,11.86,11.86,11.86,5930
12-May-23,11.98,11.98,11.98,11.98,23
11-May-23,11.88,11.88,11.85,11.85,630728
10-May-23,12.10,12.16,12.10,12.16,6077
08-May-23,12.00,12.00,12.00,12.00,24
02-May-23,11.80,11.83,11.80,11.83,307
27-Apr-23,12.40,12.40,12.40,12.40,24
26-Apr-23,12.61,12.61,12.55,12.58,37
25-Apr-23,12.59,12.60,12.59,12.60,25
24-Apr-23,12.51,12.51,12.51,12.51,308584
19-Apr-23,12.28,12.39,12.28,12.39,48965
17-Apr-23,11.71,11.71,11.71,11.71,5855
14-Apr-23,11.50,11.50,11.50,11.50,23
11-Apr-23,11.28,11.28,11.28,11.28,56
06-Apr-23,11.39,11.39,11.39,11.39,11
05-Apr-23,11.59,11.59,11.59,11.59,240191
04-Apr-23,11.74,11.74,11.74,11.74,35
03-Apr-23,11.68,11.68,11.68,11.68,289313
30-Mar-23,11.59,11.61,11.58,11.61,139
23-Mar-23,12.16,12.16,12.07,12.10,511252
22-Mar-23,12.31,12.31,12.31,12.31,61
17-Mar-23,12.00,12.00,12.00,12.00,36
16-Mar-23,12.10,12.10,12.10,12.10,231460
13-Mar-23,11.56,11.57,11.56,11.57,371781
06-Mar-23,11.94,11.94,11.92,11.92,47
03-Mar-23,12.39,12.39,12.39,12.39,61
02-Mar-23,12.26,12.26,12.26,12.26,243839
28-Feb-23,11.50,11.50,11.50,11.50,11
27-Feb-23,11.42,11.58,11.42,11.58,23
22-Feb-23,11.82,11.82,11.36,11.36,104
17-Feb-23,12.11,12.11,11.73,11.73,5640
14-Feb-23,12.36,12.36,12.36,12.36,4944
13-Feb-23,12.37,12.46,12.25,12.25,6223
10-Feb-23,11.39,12.52,11.39,12.29,27305
09-Feb-23,11.53,11.53,11.37,11.38,25634
08-Feb-23,11.53,11.53,11.35,11.35,598686

*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: D1EX34