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
11/09/2024	-0,13%	-0,01	7,71	8,09	7,63	8,09	720	7
10/09/2024	-2,28%	-0,18	7,72	8,40	7,72	8,40	1K	16
09/09/2024	5,05%	0,38	7,90	8,05	7,90	8,05	119	5
06/09/2024	-4,69%	-0,37	7,52	7,56	7,52	7,56	5K	4
04/09/2024	-1,62%	-0,13	7,89	8,08	7,89	8,08	33K	5
03/09/2024	1,52%	0,12	8,02	7,76	7,76	8,13	8K	5
02/09/2024	0,25%	0,02	7,90	8,24	7,90	8,24	127	5

30/08/2024	0,38%	0,03	7,88	8,24	7,84	8,24	126	6
29/08/2024	-0,13%	-0,01	7,85	7,99	7,85	8,05	2K	10
28/08/2024	-2,24%	-0,18	7,86	8,27	7,86	8,27	2K	5
27/08/2024	-0,62%	-0,05	8,04	8,27	8,04	8,27	2K	8
26/08/2024	-0,49%	-0,04	8,09	7,96	7,96	8,22	3K	8
23/08/2024	0,37%	0,03	8,13	8,34	8,07	8,34	552	6
22/08/2024	1,38%	0,11	8,10	8,36	8,10	8,36	6K	8
21/08/2024	0,38%	0,03	7,99	8,36	7,92	8,36	2K	11
20/08/2024	-4,90%	-0,41	7,96	8,37	7,95	8,37	520	11
19/08/2024	2,70%	0,22	8,37	8,16	8,16	8,37	11K	11
16/08/2024	3,95%	0,31	8,15	7,92	7,88	8,20	136K	18
15/08/2024	2,22%	0,17	7,84	7,69	7,67	7,84	5K	7
14/08/2024	-1,67%	-0,13	7,67	7,88	7,67	7,88	4K	11
13/08/2024	-0,26%	-0,02	7,80	7,66	7,66	7,90	4K	11
12/08/2024	1,56%	0,12	7,82	7,73	7,70	7,90	4K	27
09/08/2024	-3,99%	-0,32	7,70	7,91	7,70	7,94	9K	21
08/08/2024	0,38%	0,03	8,02	7,94	7,90	8,02	8K	7
07/08/2024	-6,98%	-0,60	7,99	8,68	7,82	8,68	27K	18
06/08/2024	2,26%	0,19	8,59	8,46	8,46	8,65	100K	13
05/08/2024	1,82%	0,15	8,40	7,94	7,85	8,61	74K	11
02/08/2024	1,98%	0,16	8,25	7,95	7,95	8,25	23K	6
01/08/2024	5,06%	0,39	8,09	7,70	7,70	8,09	1K	8
31/07/2024	-2,28%	-0,18	7,70	7,99	7,59	7,99	90K	20
30/07/2024	5,35%	0,40	7,88	7,97	7,82	7,98	112K	16
29/07/2024	3,17%	0,23	7,48	7,31	7,25	7,74	341K	49
26/07/2024	-41,67%	-5,18	7,25	7,80	7,08	7,80	390K	143
22/07/2024	-0,32%	-0,04	12,43	12,43	12,43	12,43	534	1
18/07/2024	2,21%	0,27	12,47	12,47	12,47	12,47	2K	3
16/07/2024	0,25%	0,03	12,20	12,20	12,20	12,20	12	1
11/07/2024	1,00%	0,12	12,17	12,17	12,17	12,17	24	1
09/07/2024	-0,66%	-0,08	12,05	12,05	12,05	12,05	12	1
08/07/2024	0,75%	0,09	12,13	12,13	12,13	12,13	60	2
05/07/2024	-2,03%	-0,25	12,04	12,04	12,04	12,04	12	1
04/07/2024	0,41%	0,05	12,29	12,27	12,27	12,29	98	2
03/07/2024	1,41%	0,17	12,24	12,24	12,24	12,24	183	1
25/06/2024	0,42%	0,05	12,07	12,07	12,07	12,07	965	1
24/06/2024	-5,21%	-0,66	12,02	12,15	12,02	12,15	36	3
21/06/2024	-0,08%	-0,01	12,68	12,68	12,68	12,68	1K	1
20/06/2024	0,48%	0,06	12,69	12,69	12,69	12,69	126	1
19/06/2024	-0,47%	-0,06	12,63	12,63	12,63	12,63	37	1
13/06/2024	2,67%	0,33	12,69	12,69	12,69	12,69	190	1
10/06/2024	2,06%	0,25	12,36	11,87	11,87	12,36	86	3
06/06/2024	-2,26%	-0,28	12,11	12,27	12,02	12,27	120	4
05/06/2024	0,24%	0,03	12,39	12,39	12,39	12,39	12	1
04/06/2024	-6,36%	-0,84	12,36	12,31	12,27	12,36	6K	7
28/05/2024	-1,12%	-0,15	13,20	13,20	13,20	13,20	13	1
21/05/2024	0,00%	0,00	13,35	13,35	13,35	13,35	347	1
20/05/2024	0,60%	0,08	13,35	13,35	13,35	13,35	3K	1
10/05/2024	0,00%	0,00	13,27	13,27	13,27	13,27	345	1
09/05/2024	2,00%	0,26	13,27	13,27	13,27	13,27	2K	1
03/05/2024	1,80%	0,23	13,01	13,01	13,01	13,01	4K	1
02/05/2024	-3,03%	-0,40	12,78	12,78	12,78	12,78	2K	1
30/04/2024	3,21%	0,41	13,18	13,16	13,16	13,26	11K	4
29/04/2024	-0,16%	-0,02	12,77	12,79	12,77	12,94	5K	3
26/04/2024	-9,80%	-1,39	12,79	13,07	12,79	13,07	4K	5
25/04/2024	0,64%	0,09	14,18	14,03	14,03	14,18	2K	2
24/04/2024	4,76%	0,64	14,09	14,09	14,09	14,09	563	1
19/04/2024	-5,35%	-0,76	13,45	13,60	13,45	13,60	6K	2
18/04/2024	1,28%	0,18	14,21	14,21	14,21	14,21	4K	1
17/04/2024	-2,91%	-0,42	14,03	14,01	14,01	14,03	2K	2
16/04/2024	3,36%	0,47	14,45	14,45	14,45	14,45	4K	1
15/04/2024	0,43%	0,06	13,98	14,11	13,98	14,11	2K	2
12/04/2024	-3,00%	-0,43	13,92	13,92	13,92	13,92	3K	2
11/04/2024	0,42%	0,06	14,35	14,35	14,35	14,35	2K	1
10/04/2024	2,29%	0,32	14,29	14,23	14,23	14,29	2K	3
09/04/2024	-0,14%	-0,02	13,97	13,97	13,97	13,97	13	1
05/04/2024	3,40%	0,46	13,99	13,99	13,99	13,99	895	1
04/04/2024	-3,36%	-0,47	13,53	13,56	13,49	13,58	21K	1.563
03/04/2024	5,58%	0,74	14,00	14,00	14,00	14,00	1K	1
25/03/2024	-0,90%	-0,12	13,26	13,44	13,26	13,44	26	2
21/03/2024	-0,96%	-0,13	13,38	13,38	13,38	13,38	13	1
20/03/2024	1,20%	0,16	13,51	13,66	13,51	13,66	418	2
19/03/2024	3,33%	0,43	13,35	13,35	13,35	13,35	53K	4
15/03/2024	-0,77%	-0,10	12,92	12,92	12,92	12,92	12	1
06/03/2024	13,12%	1,51	13,02	13,00	13,00	13,09	10K	5
01/03/2024	0,88%	0,10	11,51	11,47	11,47	11,51	252	2
29/02/2024	-0,09%	-0,01	11,41	11,41	11,41	11,41	34	1
27/02/2024	-1,21%	-0,14	11,42	11,42	11,42	11,42	3K	2
26/02/2024	-1,70%	-0,20	11,56	11,54	11,54	11,56	54K	3
16/02/2024	1,29%	0,15	11,76	11,76	11,76	11,76	11	1
15/02/2024	-2,85%	-0,34	11,61	11,65	11,61	11,65	66K	3
02/02/2024	-0,91%	-0,11	11,95	11,95	11,95	11,95	11	1
29/01/2024	-0,17%	-0,02	12,06	11,83	11,83	12,06	5K	2
26/01/2024	-2,50%	-0,31	12,08	12,08	12,08	12,08	12	1
25/01/2024	-0,72%	-0,09	12,39	12,41	12,39	12,41	6K	2
24/01/2024	-1,50%	-0,19	12,48	12,49	12,48	12,49	6K	2
23/01/2024	-2,24%	-0,29	12,67	12,54	12,54	12,67	138	2
22/01/2024	4,43%	0,55	12,96	12,97	12,96	12,97	6K	2
19/01/2024	-1,27%	-0,16	12,41	12,41	12,41	12,41	11K	2
18/01/2024	2,53%	0,31	12,57	12,51	12,28	12,57	6K	3
16/01/2024	2,00%	0,24	12,26	12,23	12,23	12,26	70K	3
15/01/2024	-3,61%	-0,45	12,02	12,02	12,02	12,02	601	1
12/01/2024	-1,03%	-0,13	12,47	12,75	12,47	12,75	50	2
11/01/2024	0,00%	0,00	12,60	12,60	12,60	12,60	25	1
10/01/2024	5,09%	0,61	12,60	12,60	12,60	12,60	12	1
04/01/2024	-0,25%	-0,03	11,99	12,04	11,99	12,04	24	2
03/01/2024	-1,15%	-0,14	12,02	12,02	12,02	12,02	192	1
02/01/2024	0,00%	0,00	12,16	12,09	12,09	12,16	48	2
28/12/2023	2,62%	0,31	12,16	12,16	12,16	12,16	5K	1
26/12/2023	0,59%	0,07	11,85	11,85	11,85	11,85	237	1
22/12/2023	2,26%	0,26	11,78	11,75	11,75	11,78	424	2
20/12/2023	-4,00%	-0,48	11,52	11,52	11,52	11,52	6K	3
19/12/2023	-1,32%	-0,16	12,00	12,00	12,00	12,00	120	1
18/12/2023	1,50%	0,18	12,16	12,05	12,05	12,21	597	3
13/12/2023	4,45%	0,51	11,98	11,99	11,98	12,04	6K	3
11/12/2023	-1,12%	-0,13	11,47	11,47	11,47	11,47	6K	1
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	-	-	8,44	8,40	8,40	8,44	16	2

Date,Open,High,Low,Close,Volume
11-Sep-24,8.09,8.09,7.63,7.71,720
10-Sep-24,8.40,8.40,7.72,7.72,1334
09-Sep-24,8.05,8.05,7.90,7.90,119
06-Sep-24,7.56,7.56,7.52,7.52,4760
04-Sep-24,8.08,8.08,7.89,7.89,32644
03-Sep-24,7.76,8.13,7.76,8.02,7526
02-Sep-24,8.24,8.24,7.90,7.90,127
30-Aug-24,8.24,8.24,7.84,7.88,126
29-Aug-24,7.99,8.05,7.85,7.85,1609
28-Aug-24,8.27,8.27,7.86,7.86,2115
27-Aug-24,8.27,8.27,8.04,8.04,1874
26-Aug-24,7.96,8.22,7.96,8.09,2596
23-Aug-24,8.34,8.34,8.07,8.13,552
22-Aug-24,8.36,8.36,8.10,8.10,5922
21-Aug-24,8.36,8.36,7.92,7.99,2392
20-Aug-24,8.37,8.37,7.95,7.96,520
19-Aug-24,8.16,8.37,8.16,8.37,11119
16-Aug-24,7.92,8.20,7.88,8.15,136234
15-Aug-24,7.69,7.84,7.67,7.84,5008
14-Aug-24,7.88,7.88,7.67,7.67,3538
13-Aug-24,7.66,7.90,7.66,7.80,3670
12-Aug-24,7.73,7.90,7.70,7.82,3630
09-Aug-24,7.91,7.94,7.70,7.70,8555
08-Aug-24,7.94,8.02,7.90,8.02,7617
07-Aug-24,8.68,8.68,7.82,7.99,26547
06-Aug-24,8.46,8.65,8.46,8.59,99726
05-Aug-24,7.94,8.61,7.85,8.40,74357
02-Aug-24,7.95,8.25,7.95,8.25,22641
01-Aug-24,7.70,8.09,7.70,8.09,1053
31-Jul-24,7.99,7.99,7.59,7.70,89988
30-Jul-24,7.97,7.98,7.82,7.88,111696
29-Jul-24,7.31,7.74,7.25,7.48,340505
26-Jul-24,7.80,7.80,7.08,7.25,389981
22-Jul-24,12.43,12.43,12.43,12.43,534
18-Jul-24,12.47,12.47,12.47,12.47,1982
16-Jul-24,12.20,12.20,12.20,12.20,12
11-Jul-24,12.17,12.17,12.17,12.17,24
09-Jul-24,12.05,12.05,12.05,12.05,12
08-Jul-24,12.13,12.13,12.13,12.13,60
05-Jul-24,12.04,12.04,12.04,12.04,12
04-Jul-24,12.27,12.29,12.27,12.29,98
03-Jul-24,12.24,12.24,12.24,12.24,183
25-Jun-24,12.07,12.07,12.07,12.07,965
24-Jun-24,12.15,12.15,12.02,12.02,36
21-Jun-24,12.68,12.68,12.68,12.68,1014
20-Jun-24,12.69,12.69,12.69,12.69,126
19-Jun-24,12.63,12.63,12.63,12.63,37
13-Jun-24,12.69,12.69,12.69,12.69,190
10-Jun-24,11.87,12.36,11.87,12.36,86
06-Jun-24,12.27,12.27,12.02,12.11,120
05-Jun-24,12.39,12.39,12.39,12.39,12
04-Jun-24,12.31,12.36,12.27,12.36,6368
28-May-24,13.20,13.20,13.20,13.20,13
21-May-24,13.35,13.35,13.35,13.35,347
20-May-24,13.35,13.35,13.35,13.35,2670
10-May-24,13.27,13.27,13.27,13.27,345
09-May-24,13.27,13.27,13.27,13.27,2388
03-May-24,13.01,13.01,13.01,13.01,3642
02-May-24,12.78,12.78,12.78,12.78,1661
30-Apr-24,13.16,13.26,13.16,13.18,10995
29-Apr-24,12.79,12.94,12.77,12.77,5237
26-Apr-24,13.07,13.07,12.79,12.79,4006
25-Apr-24,14.03,14.18,14.03,14.18,1871
24-Apr-24,14.09,14.09,14.09,14.09,563
19-Apr-24,13.60,13.60,13.45,13.45,5785
18-Apr-24,14.21,14.21,14.21,14.21,3694
17-Apr-24,14.01,14.03,14.01,14.03,1963
16-Apr-24,14.45,14.45,14.45,14.45,4190
15-Apr-24,14.11,14.11,13.98,13.98,2390
12-Apr-24,13.92,13.92,13.92,13.92,2784
11-Apr-24,14.35,14.35,14.35,14.35,2009
10-Apr-24,14.23,14.29,14.23,14.29,2024
09-Apr-24,13.97,13.97,13.97,13.97,13
05-Apr-24,13.99,13.99,13.99,13.99,895
04-Apr-24,13.56,13.58,13.49,13.53,21183
03-Apr-24,14.00,14.00,14.00,14.00,1456
25-Mar-24,13.44,13.44,13.26,13.26,26
21-Mar-24,13.38,13.38,13.38,13.38,13
20-Mar-24,13.66,13.66,13.51,13.51,418
19-Mar-24,13.35,13.35,13.35,13.35,52746
15-Mar-24,12.92,12.92,12.92,12.92,12
06-Mar-24,13.00,13.09,13.00,13.02,9707
01-Mar-24,11.47,11.51,11.47,11.51,252
29-Feb-24,11.41,11.41,11.41,11.41,34
27-Feb-24,11.42,11.42,11.42,11.42,2866
26-Feb-24,11.54,11.56,11.54,11.56,54028
16-Feb-24,11.76,11.76,11.76,11.76,11
15-Feb-24,11.65,11.65,11.61,11.61,66321
02-Feb-24,11.95,11.95,11.95,11.95,11
29-Jan-24,11.83,12.06,11.83,12.06,5112
26-Jan-24,12.08,12.08,12.08,12.08,12
25-Jan-24,12.41,12.41,12.39,12.39,5596
24-Jan-24,12.49,12.49,12.48,12.48,5632
23-Jan-24,12.54,12.67,12.54,12.67,138
22-Jan-24,12.97,12.97,12.96,12.96,5573
19-Jan-24,12.41,12.41,12.41,12.41,10548
18-Jan-24,12.51,12.57,12.28,12.57,5742
16-Jan-24,12.23,12.26,12.23,12.26,69992
15-Jan-24,12.02,12.02,12.02,12.02,601
12-Jan-24,12.75,12.75,12.47,12.47,50
11-Jan-24,12.60,12.60,12.60,12.60,25
10-Jan-24,12.60,12.60,12.60,12.60,12
04-Jan-24,12.04,12.04,11.99,11.99,24
03-Jan-24,12.02,12.02,12.02,12.02,192
02-Jan-24,12.09,12.16,12.09,12.16,48
28-Dec-23,12.16,12.16,12.16,12.16,5472
26-Dec-23,11.85,11.85,11.85,11.85,237
22-Dec-23,11.75,11.78,11.75,11.78,424
20-Dec-23,11.52,11.52,11.52,11.52,5817
19-Dec-23,12.00,12.00,12.00,12.00,120
18-Dec-23,12.05,12.21,12.05,12.16,597
13-Dec-23,11.99,12.04,11.98,11.98,5523
11-Dec-23,11.47,11.47,11.47,11.47,5735
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

*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