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
19/10/2021	3,59%	2,12	61,20	61,20	61,20	61,20	24K	1
18/10/2021	-2,12%	-1,28	59,08	59,08	59,08	59,08	27K	1
13/10/2021	2,76%	1,62	60,36	60,35	60,35	60,36	228K	2
11/10/2021	0,41%	0,24	58,74	59,22	58,74	59,46	18K	3
08/10/2021	-2,34%	-1,40	58,50	58,50	58,50	58,50	23K	1
07/10/2021	2,57%	1,50	59,90	60,00	59,90	60,00	42K	2
01/10/2021	-2,16%	-1,29	58,40	58,62	58,40	58,62	54K	3
29/09/2021	2,70%	1,57	59,69	59,69	59,69	59,69	54K	1
28/09/2021	-0,82%	-0,48	58,12	58,41	57,96	58,66	38K	593
27/09/2021	-3,30%	-2,00	58,60	58,60	58,60	58,60	53K	1
22/09/2021	2,23%	1,32	60,60	59,16	59,16	60,60	4K	3

20/09/2021	-0,20%	-0,12	59,28	59,28	59,28	59,28	889	1
17/09/2021	-0,13%	-0,08	59,40	59,40	59,40	59,40	19K	1
16/09/2021	2,52%	1,46	59,48	59,48	59,48	59,48	2M	1
15/09/2021	2,22%	1,26	58,02	57,44	57,36	58,02	24K	12
14/09/2021	0,85%	0,48	56,76	56,70	56,58	57,00	41K	728
13/09/2021	-4,45%	-2,62	56,28	56,28	56,28	56,28	6K	1
09/09/2021	0,74%	0,43	58,90	58,90	58,90	58,90	53K	1
08/09/2021	6,60%	3,62	58,47	58,38	58,38	58,47	25K	3
01/09/2021	1,48%	0,80	54,85	54,85	54,85	54,85	7K	1
31/08/2021	0,15%	0,08	54,05	54,05	54,05	54,05	540	1
30/08/2021	-0,33%	-0,18	53,97	53,97	53,97	53,97	53	1
26/08/2021	-1,49%	-0,82	54,15	54,20	54,15	54,20	73K	50
23/08/2021	-2,43%	-1,37	54,97	55,23	54,72	55,23	1K	21
20/08/2021	2,34%	1,29	56,34	55,75	55,75	56,34	487K	2
19/08/2021	2,04%	1,10	55,05	55,05	55,05	55,05	55	1
18/08/2021	2,63%	1,38	53,95	53,95	53,95	53,95	1K	1
16/08/2021	-0,02%	-0,01	52,57	52,57	52,57	52,57	105	1
10/08/2021	-2,81%	-1,52	52,58	52,56	52,56	52,58	430K	3
09/08/2021	0,13%	0,07	54,10	55,00	53,71	55,00	2K	24
06/08/2021	-0,86%	-0,47	54,03	53,35	53,27	54,82	67K	1.232
05/08/2021	1,68%	0,90	54,50	53,77	53,70	54,55	1M	3.406
04/08/2021	-0,11%	-0,06	53,60	54,07	53,60	54,07	3K	2
03/08/2021	2,21%	1,16	53,66	53,66	53,66	53,66	751	1
02/08/2021	-2,23%	-1,20	52,50	53,70	52,28	53,70	2K	7
30/07/2021	16,11%	7,45	53,70	48,38	48,38	53,70	171K	21
29/07/2021	-2,51%	-1,19	46,25	46,93	46,19	47,15	5K	109
28/07/2021	2,68%	1,24	47,44	47,46	47,40	47,46	570K	4
27/07/2021	-4,35%	-2,10	46,20	46,30	46,10	46,45	4K	81
23/07/2021	3,96%	1,84	48,30	47,20	47,20	48,30	530	2
21/07/2021	-0,81%	-0,38	46,46	46,46	46,46	46,46	2K	1
20/07/2021	1,08%	0,50	46,84	46,25	46,25	46,84	5K	2
19/07/2021	1,20%	0,55	46,34	46,90	46,34	46,90	140	2
16/07/2021	1,08%	0,49	45,79	45,75	45,75	45,79	1M	2
14/07/2021	-2,08%	-0,96	45,30	45,30	45,30	45,30	21K	1
13/07/2021	0,54%	0,25	46,26	46,26	46,26	46,26	20K	1
08/07/2021	-1,41%	-0,66	46,01	46,01	46,01	46,01	25K	1
07/07/2021	1,90%	0,87	46,67	46,67	46,67	46,67	45K	1
06/07/2021	5,48%	2,38	45,80	44,30	44,30	45,80	6K	5
05/07/2021	-0,09%	-0,04	43,42	43,48	43,38	43,48	118K	189
02/07/2021	2,60%	1,10	43,46	43,46	43,46	43,46	43	1
01/07/2021	-0,09%	-0,04	42,36	42,80	42,36	42,80	2K	2
30/06/2021	1,73%	0,72	42,40	42,36	42,28	42,56	455K	206
29/06/2021	-0,76%	-0,32	41,68	41,96	41,62	41,96	784K	8
28/06/2021	-0,10%	-0,04	42,00	42,20	42,00	42,24	176K	263
25/06/2021	-1,04%	-0,44	42,04	41,55	41,36	42,04	200K	452
24/06/2021	-0,96%	-0,41	42,48	42,90	42,48	42,90	553	2
23/06/2021	1,35%	0,57	42,89	42,50	42,50	42,89	120K	308
22/06/2021	-0,42%	-0,18	42,32	42,36	42,32	42,36	437K	4
21/06/2021	1,12%	0,47	42,50	42,50	42,50	42,50	425	1
18/06/2021	1,42%	0,59	42,03	42,03	42,03	42,03	126	1
17/06/2021	0,00%	0,00	41,44	41,45	41,44	41,45	442K	3
15/06/2021	-0,48%	-0,20	41,44	41,44	41,44	41,44	124	1
14/06/2021	1,34%	0,55	41,64	41,41	41,40	41,64	13K	6
11/06/2021	2,72%	1,09	41,09	41,09	41,09	41,09	410	1
09/06/2021	0,91%	0,36	40,00	40,00	40,00	40,00	40K	1
08/06/2021	1,28%	0,50	39,64	39,64	39,64	39,64	396	1
07/06/2021	0,95%	0,37	39,14	39,14	39,14	39,14	391	1
04/06/2021	-0,59%	-0,23	38,77	38,77	38,77	38,77	155	1
28/05/2021	2,25%	0,86	39,00	39,00	39,00	39,00	117	1
27/05/2021	0,63%	0,24	38,14	38,14	38,14	38,14	76	1
25/05/2021	-0,79%	-0,30	37,90	37,80	37,80	37,90	59M	5
24/05/2021	3,61%	1,33	38,20	37,25	37,25	38,20	5K	4
21/05/2021	0,74%	0,27	36,87	36,87	36,87	36,87	147	1
20/05/2021	5,60%	1,94	36,60	35,80	35,80	36,60	37K	4
19/05/2021	-1,92%	-0,68	34,66	34,66	34,66	34,66	20K	1
18/05/2021	1,44%	0,50	35,34	35,16	35,16	35,34	211	2
17/05/2021	-1,25%	-0,44	34,84	34,84	34,84	34,84	383	1
14/05/2021	3,76%	1,28	35,28	35,52	35,28	35,52	3K	2
13/05/2021	-3,41%	-1,20	34,00	34,00	34,00	34,00	34	1
12/05/2021	-3,85%	-1,41	35,20	35,20	35,20	35,20	20K	1
11/05/2021	1,69%	0,61	36,61	36,00	36,00	36,61	183K	4
10/05/2021	-6,27%	-2,41	36,00	36,50	36,00	36,50	145	2
07/05/2021	1,96%	0,74	38,41	38,75	38,41	38,78	18K	4
06/05/2021	-7,51%	-3,06	37,67	37,38	37,08	37,67	88K	4
04/05/2021	-3,69%	-1,56	40,73	40,73	40,73	40,73	65K	1
30/04/2021	-6,25%	-2,82	42,29	42,29	42,29	42,29	68K	1
29/04/2021	-0,51%	-0,23	45,11	45,14	45,11	45,26	94K	4
28/04/2021	-0,57%	-0,26	45,34	45,31	45,31	45,34	24K	88
23/04/2021	1,33%	0,60	45,60	45,36	45,36	45,60	40K	3
22/04/2021	4,65%	2,00	45,00	44,80	44,80	45,18	18K	3
20/04/2021	-3,20%	-1,42	43,00	43,00	43,00	43,00	49K	1
16/04/2021	-0,13%	-0,06	44,42	44,58	44,40	44,58	517K	8
15/04/2021	-0,36%	-0,16	44,48	44,48	44,48	44,48	18K	1
14/04/2021	0,18%	0,08	44,64	44,70	44,64	44,70	67K	2
13/04/2021	0,59%	0,26	44,56	44,56	44,56	44,56	22K	1
12/04/2021	1,89%	0,82	44,30	44,05	44,05	44,30	441	2
09/04/2021	4,02%	1,68	43,48	42,80	42,80	43,48	21K	4
06/04/2021	1,65%	0,68	41,80	41,80	41,80	41,80	2K	2
05/04/2021	-1,39%	-0,58	41,12	41,12	41,12	41,12	22K	1
01/04/2021	2,36%	0,96	41,70	41,55	41,40	41,70	24K	4
31/03/2021	0,49%	0,20	40,74	40,50	40,50	40,88	64K	3
29/03/2021	1,96%	0,78	40,54	40,64	40,54	40,64	4K	3
26/03/2021	1,17%	0,46	39,76	39,76	39,76	39,76	397	1
25/03/2021	-2,24%	-0,90	39,30	40,05	39,05	40,05	707	3
23/03/2021	1,01%	0,40	40,20	40,20	40,20	40,20	22K	2
22/03/2021	4,79%	1,82	39,80	39,19	39,19	40,08	41K	6
18/03/2021	-3,51%	-1,38	37,98	38,60	37,98	38,60	19K	2
17/03/2021	-1,75%	-0,70	39,36	39,80	38,85	39,80	511	3
16/03/2021	-1,91%	-0,78	40,06	40,84	40,06	40,84	21K	3
15/03/2021	1,95%	0,78	40,84	39,80	39,80	40,84	42K	3
12/03/2021	-1,16%	-0,47	40,06	40,06	40,06	40,06	2K	1
11/03/2021	-1,00%	-0,41	40,53	40,53	40,53	40,53	405	1
10/03/2021	-2,87%	-1,21	40,94	42,40	40,87	42,40	75K	6
09/03/2021	2,03%	0,84	42,15	42,31	42,12	42,47	2M	58
08/03/2021	0,00%	0,00	41,31	41,31	41,31	41,31	41	1
03/03/2021	-7,63%	-3,41	41,31	43,40	41,31	43,40	592K	63
01/03/2021	-1,93%	-0,88	44,72	44,42	44,42	44,72	89	2
25/02/2021	0,00%	0,00	45,60	45,60	45,60	45,60	2K	1
19/02/2021	1,88%	0,84	45,60	45,60	45,60	45,60	45	1
17/02/2021	0,36%	0,16	44,76	44,76	44,76	44,76	89	1
12/02/2021	1,07%	0,47	44,60	42,71	42,30	44,60	4K	5
04/02/2021	4,13%	1,75	44,13	44,13	44,13	44,13	44	1
02/02/2021	2,44%	1,01	42,38	42,35	42,35	42,38	508	2
01/02/2021	1,03%	0,42	41,37	41,37	41,37	41,37	29K	1
29/01/2021	0,00%	0,00	40,95	40,95	40,95	40,95	40	1
26/01/2021	1,36%	0,55	40,95	40,95	40,95	40,95	819	1
22/01/2021	3,99%	1,55	40,40	39,85	39,85	40,40	282	2
21/01/2021	0,78%	0,30	38,85	38,67	38,67	38,85	77	2
20/01/2021	2,80%	1,05	38,55	38,70	38,55	38,70	2K	2
19/01/2021	-0,19%	-0,07	37,50	37,50	37,50	37,50	5K	2
14/01/2021	-1,47%	-0,56	37,57	37,57	37,57	37,57	338	1
13/01/2021	-2,68%	-1,05	38,13	38,55	38,13	38,55	153	2
12/01/2021	-	-	39,18	39,18	39,18	39,18	2K	1

Date,Open,High,Low,Close,Volume
19-Oct-21,61.20,61.20,61.20,61.20,24480
18-Oct-21,59.08,59.08,59.08,59.08,26586
13-Oct-21,60.35,60.36,60.35,60.36,227854
11-Oct-21,59.22,59.46,58.74,58.74,18034
08-Oct-21,58.50,58.50,58.50,58.50,23400
07-Oct-21,60.00,60.00,59.90,59.90,42269
01-Oct-21,58.62,58.62,58.40,58.40,53561
29-Sep-21,59.69,59.69,59.69,59.69,53721
28-Sep-21,58.41,58.66,57.96,58.12,37760
27-Sep-21,58.60,58.60,58.60,58.60,52740
22-Sep-21,59.16,60.60,59.16,60.60,4221
20-Sep-21,59.28,59.28,59.28,59.28,889
17-Sep-21,59.40,59.40,59.40,59.40,19483
16-Sep-21,59.48,59.48,59.48,59.48,1923880
15-Sep-21,57.44,58.02,57.36,58.02,23519
14-Sep-21,56.70,57.00,56.58,56.76,41406
13-Sep-21,56.28,56.28,56.28,56.28,5628
09-Sep-21,58.90,58.90,58.90,58.90,53010
08-Sep-21,58.38,58.47,58.38,58.47,25308
01-Sep-21,54.85,54.85,54.85,54.85,7130
31-Aug-21,54.05,54.05,54.05,54.05,540
30-Aug-21,53.97,53.97,53.97,53.97,53
26-Aug-21,54.20,54.20,54.15,54.15,73421
23-Aug-21,55.23,55.23,54.72,54.97,1154
20-Aug-21,55.75,56.34,55.75,56.34,487326
19-Aug-21,55.05,55.05,55.05,55.05,55
18-Aug-21,53.95,53.95,53.95,53.95,1348
16-Aug-21,52.57,52.57,52.57,52.57,105
10-Aug-21,52.56,52.58,52.56,52.58,430139
09-Aug-21,55.00,55.00,53.71,54.10,2175
06-Aug-21,53.35,54.82,53.27,54.03,66729
05-Aug-21,53.77,54.55,53.70,54.50,1278420
04-Aug-21,54.07,54.07,53.60,53.60,2699
03-Aug-21,53.66,53.66,53.66,53.66,751
02-Aug-21,53.70,53.70,52.28,52.50,2465
30-Jul-21,48.38,53.70,48.38,53.70,170842
29-Jul-21,46.93,47.15,46.19,46.25,5287
28-Jul-21,47.46,47.46,47.40,47.44,570006
27-Jul-21,46.30,46.45,46.10,46.20,3747
23-Jul-21,47.20,48.30,47.20,48.30,530
21-Jul-21,46.46,46.46,46.46,46.46,2323
20-Jul-21,46.25,46.84,46.25,46.84,5093
19-Jul-21,46.90,46.90,46.34,46.34,140
16-Jul-21,45.75,45.79,45.75,45.79,1109626
14-Jul-21,45.30,45.30,45.30,45.30,21064
13-Jul-21,46.26,46.26,46.26,46.26,20446
08-Jul-21,46.01,46.01,46.01,46.01,24615
07-Jul-21,46.67,46.67,46.67,46.67,45269
06-Jul-21,44.30,45.80,44.30,45.80,6219
05-Jul-21,43.48,43.48,43.38,43.42,117731
02-Jul-21,43.46,43.46,43.46,43.46,43
01-Jul-21,42.80,42.80,42.36,42.36,2382
30-Jun-21,42.36,42.56,42.28,42.40,454821
29-Jun-21,41.96,41.96,41.62,41.68,783634
28-Jun-21,42.20,42.24,42.00,42.00,175753
25-Jun-21,41.55,42.04,41.36,42.04,200196
24-Jun-21,42.90,42.90,42.48,42.48,553
23-Jun-21,42.50,42.89,42.50,42.89,119896
22-Jun-21,42.36,42.36,42.32,42.32,437208
21-Jun-21,42.50,42.50,42.50,42.50,425
18-Jun-21,42.03,42.03,42.03,42.03,126
17-Jun-21,41.45,41.45,41.44,41.44,441559
15-Jun-21,41.44,41.44,41.44,41.44,124
14-Jun-21,41.41,41.64,41.40,41.64,13426
11-Jun-21,41.09,41.09,41.09,41.09,410
09-Jun-21,40.00,40.00,40.00,40.00,40000
08-Jun-21,39.64,39.64,39.64,39.64,396
07-Jun-21,39.14,39.14,39.14,39.14,391
04-Jun-21,38.77,38.77,38.77,38.77,155
28-May-21,39.00,39.00,39.00,39.00,117
27-May-21,38.14,38.14,38.14,38.14,76
25-May-21,37.80,37.90,37.80,37.90,58824385
24-May-21,37.25,38.20,37.25,38.20,5056
21-May-21,36.87,36.87,36.87,36.87,147
20-May-21,35.80,36.60,35.80,36.60,36891
19-May-21,34.66,34.66,34.66,34.66,20206
18-May-21,35.16,35.34,35.16,35.34,211
17-May-21,34.84,34.84,34.84,34.84,383
14-May-21,35.52,35.52,35.28,35.28,3006
13-May-21,34.00,34.00,34.00,34.00,34
12-May-21,35.20,35.20,35.20,35.20,19712
11-May-21,36.00,36.61,36.00,36.61,183084
10-May-21,36.50,36.50,36.00,36.00,145
07-May-21,38.75,38.78,38.41,38.41,18401
06-May-21,37.38,37.67,37.08,37.67,87996
04-May-21,40.73,40.73,40.73,40.73,65168
30-Apr-21,42.29,42.29,42.29,42.29,67664
29-Apr-21,45.14,45.26,45.11,45.11,93598
28-Apr-21,45.31,45.34,45.31,45.34,24387
23-Apr-21,45.36,45.60,45.36,45.60,39579
22-Apr-21,44.80,45.18,44.80,45.00,18183
20-Apr-21,43.00,43.00,43.00,43.00,49450
16-Apr-21,44.58,44.58,44.40,44.42,517469
15-Apr-21,44.48,44.48,44.48,44.48,17792
14-Apr-21,44.70,44.70,44.64,44.64,66624
13-Apr-21,44.56,44.56,44.56,44.56,22369
12-Apr-21,44.05,44.30,44.05,44.30,441
09-Apr-21,42.80,43.48,42.80,43.48,20985
06-Apr-21,41.80,41.80,41.80,41.80,2299
05-Apr-21,41.12,41.12,41.12,41.12,21958
01-Apr-21,41.55,41.70,41.40,41.70,23629
31-Mar-21,40.50,40.88,40.50,40.74,64260
29-Mar-21,40.64,40.64,40.54,40.54,4500
26-Mar-21,39.76,39.76,39.76,39.76,397
25-Mar-21,40.05,40.05,39.05,39.30,707
23-Mar-21,40.20,40.20,40.20,40.20,21547
22-Mar-21,39.19,40.08,39.19,39.80,40832
18-Mar-21,38.60,38.60,37.98,37.98,19028
17-Mar-21,39.80,39.80,38.85,39.36,511
16-Mar-21,40.84,40.84,40.06,40.06,20547
15-Mar-21,39.80,40.84,39.80,40.84,41560
12-Mar-21,40.06,40.06,40.06,40.06,2003
11-Mar-21,40.53,40.53,40.53,40.53,405
10-Mar-21,42.40,42.40,40.87,40.94,75130
09-Mar-21,42.31,42.47,42.12,42.15,1552713
08-Mar-21,41.31,41.31,41.31,41.31,41
03-Mar-21,43.40,43.40,41.31,41.31,591564
01-Mar-21,44.42,44.72,44.42,44.72,89
25-Feb-21,45.60,45.60,45.60,45.60,1504
19-Feb-21,45.60,45.60,45.60,45.60,45
17-Feb-21,44.76,44.76,44.76,44.76,89
12-Feb-21,42.71,44.60,42.30,44.60,3871
04-Feb-21,44.13,44.13,44.13,44.13,44
02-Feb-21,42.35,42.38,42.35,42.38,508
01-Feb-21,41.37,41.37,41.37,41.37,28959
29-Jan-21,40.95,40.95,40.95,40.95,40
26-Jan-21,40.95,40.95,40.95,40.95,819
22-Jan-21,39.85,40.40,39.85,40.40,282
21-Jan-21,38.67,38.85,38.67,38.85,77
20-Jan-21,38.70,38.70,38.55,38.55,1580
19-Jan-21,37.50,37.50,37.50,37.50,4687
14-Jan-21,37.57,37.57,37.57,37.57,338
13-Jan-21,38.55,38.55,38.13,38.13,153
12-Jan-21,39.18,39.18,39.18,39.18,2037

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: D1EX34

cotações, gráficos e mais...