Cotação atual, histórico e gráfico do papel: D1IS34
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
09/05/2022 | -25,96% | -38,82 | 110,70 | 112,65 | 110,70 | 112,65 | 28K | 8 |
29/03/2022 | 0,35% | 0,52 | 149,52 | 149,52 | 149,52 | 149,52 | 149 | 1 |
28/03/2022 | -6,29% | -10,00 | 149,00 | 149,00 | 148,95 | 149,00 | 3K | 4 |
09/03/2022 | 0,63% | 1,00 | 159,00 | 159,00 | 159,00 | 159,00 | 6K | 1 |
03/03/2022 | 5,61% | 8,40 | 158,00 | 158,00 | 158,00 | 158,00 | 2K | 1 |
21/02/2022 | -7,70% | -12,48 | 149,60 | 149,60 | 149,60 | 149,60 | 6K | 1 |
16/02/2022 | -3,17% | -5,30 | 162,08 | 162,08 | 162,08 | 162,08 | 162 | 1 |
09/02/2022 | 0,68% | 1,13 | 167,38 | 167,38 | 167,38 | 167,38 | 167 | 1 |
01/02/2022 | -13,02% | -24,89 | 166,25 | 166,25 | 166,25 | 166,25 | 665 | 1 |
10/01/2022 | 1,52% | 2,86 | 191,14 | 193,93 | 191,14 | 193,93 | 958 | 2 |
03/01/2022 | 2,55% | 4,68 | 188,28 | 188,28 | 188,28 | 188,28 | 188 | 1 |
|
30/12/2021 | -2,00% | -3,74 | 183,60 | 183,60 | 183,60 | 183,60 | 4K | 1 |
28/12/2021 | 3,22% | 5,84 | 187,34 | 187,34 | 187,34 | 187,34 | 374 | 1 |
22/12/2021 | -3,46% | -6,50 | 181,50 | 181,44 | 181,44 | 181,50 | 54K | 2 |
17/12/2021 | 1,80% | 3,32 | 188,00 | 188,00 | 188,00 | 188,00 | 188 | 1 |
16/12/2021 | 3,01% | 5,40 | 184,68 | 184,68 | 184,68 | 184,68 | 184 | 1 |
10/12/2021 | 0,00% | 0,00 | 179,28 | 179,28 | 179,28 | 179,28 | 179 | 1 |
09/12/2021 | -2,14% | -3,92 | 179,28 | 179,28 | 179,28 | 179,28 | 358 | 1 |
07/12/2021 | 4,30% | 7,55 | 183,20 | 183,20 | 183,20 | 183,20 | 4K | 1 |
03/12/2021 | -0,76% | -1,35 | 175,65 | 172,01 | 172,01 | 175,65 | 174K | 7 |
30/11/2021 | -5,09% | -9,50 | 177,00 | 177,00 | 177,00 | 177,00 | 71K | 2 |
29/11/2021 | -1,91% | -3,63 | 186,50 | 186,50 | 186,50 | 186,50 | 3K | 1 |
23/11/2021 | 1,29% | 2,43 | 190,13 | 191,00 | 190,13 | 191,00 | 8K | 2 |
22/11/2021 | -2,54% | -4,90 | 187,70 | 187,70 | 187,70 | 187,70 | 1K | 1 |
18/11/2021 | -0,52% | -1,00 | 192,60 | 194,00 | 192,60 | 194,00 | 580 | 2 |
11/11/2021 | -5,25% | -10,73 | 193,60 | 193,60 | 193,60 | 193,60 | 4K | 1 |
09/11/2021 | -13,31% | -31,37 | 204,33 | 205,60 | 204,33 | 205,60 | 8K | 2 |
04/11/2021 | -2,86% | -6,94 | 235,70 | 235,70 | 235,70 | 235,70 | 2K | 1 |
03/11/2021 | -0,30% | -0,72 | 242,64 | 242,60 | 242,60 | 242,64 | 970 | 2 |
19/10/2021 | 3,36% | 7,92 | 243,36 | 241,68 | 241,68 | 244,32 | 136K | 332 |
15/10/2021 | -4,49% | -11,06 | 235,44 | 235,93 | 234,96 | 236,40 | 24K | 100 |
08/10/2021 | -0,28% | -0,70 | 246,50 | 256,00 | 246,50 | 256,00 | 502 | 2 |
04/10/2021 | 3,95% | 9,40 | 247,20 | 247,68 | 246,65 | 247,92 | 16K | 65 |
30/09/2021 | 0,00% | 0,00 | 237,80 | 237,80 | 237,80 | 237,80 | 237 | 1 |
29/09/2021 | 5,15% | 11,64 | 237,80 | 237,80 | 237,80 | 237,80 | 119K | 3 |
16/09/2021 | -3,76% | -8,84 | 226,16 | 226,60 | 226,16 | 226,60 | 4K | 2 |
03/09/2021 | -0,22% | -0,52 | 235,00 | 235,00 | 235,00 | 235,00 | 5K | 1 |
02/09/2021 | 4,75% | 10,68 | 235,52 | 231,50 | 231,50 | 235,75 | 10K | 36 |
30/08/2021 | -1,85% | -4,24 | 224,84 | 223,74 | 223,74 | 225,28 | 4K | 16 |
19/08/2021 | 2,71% | 6,05 | 229,08 | 229,08 | 229,08 | 229,08 | 229 | 1 |
16/08/2021 | -1,55% | -3,52 | 223,03 | 223,03 | 223,03 | 223,03 | 112K | 1 |
12/08/2021 | 4,86% | 10,51 | 226,55 | 225,64 | 225,64 | 226,80 | 4K | 9 |
04/08/2021 | -2,19% | -4,84 | 216,04 | 217,70 | 215,60 | 218,46 | 184K | 76 |
26/07/2021 | 1,43% | 3,11 | 220,88 | 220,88 | 220,88 | 220,88 | 4K | 17 |
21/07/2021 | 6,33% | 12,97 | 217,77 | 218,62 | 217,56 | 218,62 | 8K | 33 |
19/07/2021 | -0,99% | -2,05 | 204,80 | 204,40 | 204,20 | 204,80 | 3K | 13 |
14/07/2021 | -3,72% | -7,99 | 206,85 | 206,64 | 206,22 | 207,06 | 13K | 42 |
08/07/2021 | 0,36% | 0,76 | 214,84 | 214,84 | 214,84 | 214,84 | 131K | 1 |
07/07/2021 | -0,45% | -0,96 | 214,08 | 214,08 | 214,08 | 214,08 | 2K | 1 |
01/07/2021 | 3,33% | 6,93 | 215,04 | 215,04 | 215,04 | 215,46 | 7K | 30 |
30/06/2021 | 0,92% | 1,89 | 208,11 | 208,11 | 208,11 | 208,11 | 83K | 1 |
28/06/2021 | 1,35% | 2,74 | 206,22 | 206,43 | 205,59 | 206,43 | 6K | 30 |
22/06/2021 | -1,83% | -3,79 | 203,48 | 203,49 | 203,48 | 203,74 | 11K | 34 |
17/06/2021 | 2,20% | 4,47 | 207,27 | 207,48 | 207,06 | 207,48 | 13K | 56 |
15/06/2021 | 0,20% | 0,40 | 202,80 | 202,60 | 202,40 | 203,00 | 9K | 44 |
14/06/2021 | -1,46% | -3,00 | 202,40 | 202,40 | 202,40 | 202,40 | 404 | 1 |
11/06/2021 | 0,15% | 0,30 | 205,40 | 205,20 | 205,20 | 205,60 | 19K | 87 |
10/06/2021 | -2,80% | -5,90 | 205,10 | 205,10 | 205,10 | 205,10 | 1K | 1 |
09/06/2021 | -3,64% | -7,96 | 211,00 | 211,00 | 211,00 | 211,00 | 1K | 1 |
08/06/2021 | -4,13% | -9,43 | 218,96 | 219,41 | 218,27 | 219,42 | 14K | 63 |
04/06/2021 | 0,51% | 1,15 | 228,39 | 228,62 | 227,70 | 228,85 | 5K | 19 |
01/06/2021 | -0,63% | -1,44 | 227,24 | 227,47 | 227,24 | 227,47 | 9K | 39 |
28/05/2021 | -3,28% | -7,76 | 228,68 | 228,68 | 228,68 | 228,68 | 8K | 1 |
27/05/2021 | 1,67% | 3,88 | 236,44 | 235,29 | 235,06 | 236,67 | 5K | 20 |
25/05/2021 | -1,35% | -3,19 | 232,56 | 232,56 | 232,32 | 232,80 | 10K | 41 |
21/05/2021 | 2,81% | 6,44 | 235,75 | 235,98 | 235,52 | 236,95 | 3K | 11 |
19/05/2021 | -4,81% | -11,59 | 229,31 | 227,25 | 227,25 | 229,60 | 275K | 151 |
06/05/2021 | -0,04% | -0,10 | 240,90 | 240,90 | 240,90 | 240,90 | 5K | 1 |
04/05/2021 | 0,00% | 0,00 | 241,00 | 242,60 | 241,00 | 242,60 | 5K | 2 |
03/05/2021 | 6,35% | 14,40 | 241,00 | 241,50 | 240,60 | 242,40 | 17K | 4 |
29/04/2021 | 1,16% | 2,60 | 226,60 | 226,60 | 226,60 | 226,60 | 453 | 1 |
28/04/2021 | -1,45% | -3,30 | 224,00 | 224,00 | 224,00 | 224,00 | 448 | 1 |
23/04/2021 | -1,17% | -2,70 | 227,30 | 227,00 | 227,00 | 227,30 | 14K | 2 |
22/04/2021 | 14,43% | 29,00 | 230,00 | 230,00 | 230,00 | 230,00 | 5K | 1 |
20/04/2021 | -5,68% | -12,11 | 201,00 | 202,37 | 201,00 | 202,37 | 10K | 4 |
07/04/2021 | 5,97% | 12,01 | 213,11 | 213,11 | 213,11 | 213,11 | 21K | 1 |
24/03/2021 | 0,30% | 0,60 | 201,10 | 201,10 | 201,10 | 201,10 | 1K | 1 |
23/03/2021 | -2,58% | -5,30 | 200,50 | 200,50 | 200,50 | 200,50 | 12K | 1 |
19/03/2021 | 1,88% | 3,80 | 205,80 | 205,80 | 205,80 | 205,80 | 6K | 1 |
11/03/2021 | 8,31% | 15,49 | 202,00 | 201,29 | 201,29 | 202,00 | 4K | 3 |
04/03/2021 | -1,73% | -3,29 | 186,51 | 186,51 | 186,51 | 186,51 | 3K | 1 |
03/03/2021 | 0,37% | 0,70 | 189,80 | 197,00 | 189,80 | 197,00 | 4K | 3 |
02/03/2021 | 11,24% | 19,10 | 189,10 | 189,10 | 189,10 | 189,10 | 12K | 1 |
24/02/2021 | 1,77% | 2,95 | 170,00 | 171,50 | 169,30 | 171,50 | 24K | 4 |
08/02/2021 | 1,83% | 3,00 | 167,05 | 167,05 | 167,05 | 167,05 | 167 | 1 |
02/02/2021 | 0,95% | 1,55 | 164,05 | 164,05 | 164,05 | 164,05 | 3K | 1 |
01/02/2021 | -6,07% | -10,50 | 162,50 | 162,60 | 162,50 | 162,60 | 6K | 4 |
14/01/2021 | -2,37% | -4,20 | 173,00 | 173,00 | 173,00 | 173,00 | 346 | 1 |
13/01/2021 | 0,40% | 0,70 | 177,20 | 177,20 | 177,20 | 177,20 | 71K | 2 |
08/01/2021 | 4,13% | 7,00 | 176,50 | 176,50 | 176,50 | 176,50 | 176 | 1 |
06/01/2021 | 1,77% | 2,95 | 169,50 | 169,50 | 169,50 | 169,50 | 68K | 1 |
04/01/2021 | -1,23% | -2,07 | 166,55 | 165,32 | 165,30 | 166,55 | 133K | 3 |
28/12/2020 | 11,67% | 17,62 | 168,62 | 165,50 | 165,41 | 168,62 | 45K | 4 |
21/12/2020 | -4,33% | -6,84 | 151,00 | 151,60 | 151,00 | 151,60 | 4K | 2 |
18/12/2020 | -1,23% | -1,97 | 157,84 | 157,84 | 157,84 | 157,84 | 157 | 1 |
17/12/2020 | -4,01% | -6,68 | 159,81 | 166,49 | 158,49 | 166,49 | 46K | 6 |
16/12/2020 | -10,35% | -19,22 | 166,49 | 168,35 | 166,49 | 169,81 | 272K | 10 |
07/12/2020 | -3,38% | -6,49 | 185,71 | 185,71 | 185,71 | 185,71 | 371 | 1 |
01/12/2020 | 0,12% | 0,23 | 192,20 | 193,50 | 192,20 | 193,70 | 579 | 3 |
27/11/2020 | 2,11% | 3,97 | 191,97 | 193,50 | 191,97 | 193,50 | 770 | 2 |
23/11/2020 | 10,97% | 18,59 | 188,00 | 185,00 | 185,00 | 188,00 | 746 | 2 |
18/11/2020 | -5,04% | -8,99 | 169,41 | 179,20 | 169,41 | 179,20 | 39K | 4 |
17/11/2020 | -0,11% | -0,20 | 178,40 | 178,40 | 178,40 | 178,40 | 4K | 1 |
16/11/2020 | 8,83% | 14,49 | 178,60 | 178,14 | 178,14 | 178,60 | 356 | 2 |
12/11/2020 | 3,60% | 5,70 | 164,11 | 164,71 | 164,11 | 164,71 | 5K | 2 |
11/11/2020 | 1,02% | 1,60 | 158,41 | 158,41 | 158,41 | 158,41 | 16K | 1 |
06/11/2020 | 1,82% | 2,81 | 156,81 | 157,91 | 155,82 | 157,91 | 110K | 6 |
04/11/2020 | 5,28% | 7,73 | 154,00 | 154,00 | 154,00 | 154,00 | 2K | 1 |
30/10/2020 | -13,09% | -22,04 | 146,27 | 146,27 | 146,27 | 146,27 | 59K | 3 |
28/09/2020 | -5,56% | -9,91 | 168,31 | 168,31 | 168,31 | 168,31 | 17K | 1 |
08/09/2020 | -0,61% | -1,09 | 178,22 | 178,22 | 178,22 | 178,22 | 71K | 2 |
04/09/2020 | -5,13% | -9,69 | 179,31 | 178,81 | 178,81 | 179,31 | 5K | 2 |
25/08/2020 | -5,31% | -10,59 | 189,00 | 188,38 | 188,38 | 189,40 | 38K | 4 |
07/08/2020 | 7,36% | 13,69 | 199,59 | 193,95 | 193,95 | 199,59 | 324K | 12 |
22/06/2020 | -7,05% | -14,10 | 185,90 | 185,90 | 185,90 | 185,90 | 56K | 2 |
18/06/2020 | 97,32% | 98,64 | 200,00 | 197,80 | 197,80 | 200,00 | 219K | 6 |
24/03/2020 | 10,68% | 9,78 | 101,36 | 101,36 | 101,36 | 101,36 | 41K | 2 |
23/03/2020 | -7,20% | -7,11 | 91,58 | 98,68 | 91,58 | 98,68 | 201K | 12 |
20/03/2020 | -35,92% | -55,31 | 98,69 | 101,81 | 98,69 | 101,81 | 80K | 6 |
03/03/2020 | 1,32% | 2,00 | 154,00 | 154,00 | 154,00 | 154,00 | 5K | 1 |
02/03/2020 | 5,37% | 7,75 | 152,00 | 152,00 | 152,00 | 152,00 | 5K | 1 |
28/02/2020 | - | - | 144,25 | 144,25 | 144,25 | 144,25 | 58K | 4 |
Date,Open,High,Low,Close,Volume
09-May-22,112.65,112.65,110.70,110.70,28075
29-Mar-22,149.52,149.52,149.52,149.52,149
28-Mar-22,149.00,149.00,148.95,149.00,3128
09-Mar-22,159.00,159.00,159.00,159.00,6360
03-Mar-22,158.00,158.00,158.00,158.00,1580
21-Feb-22,149.60,149.60,149.60,149.60,5984
16-Feb-22,162.08,162.08,162.08,162.08,162
09-Feb-22,167.38,167.38,167.38,167.38,167
01-Feb-22,166.25,166.25,166.25,166.25,665
10-Jan-22,193.93,193.93,191.14,191.14,958
03-Jan-22,188.28,188.28,188.28,188.28,188
30-Dec-21,183.60,183.60,183.60,183.60,3672
28-Dec-21,187.34,187.34,187.34,187.34,374
22-Dec-21,181.44,181.50,181.44,181.50,54444
17-Dec-21,188.00,188.00,188.00,188.00,188
16-Dec-21,184.68,184.68,184.68,184.68,184
10-Dec-21,179.28,179.28,179.28,179.28,179
09-Dec-21,179.28,179.28,179.28,179.28,358
07-Dec-21,183.20,183.20,183.20,183.20,3664
03-Dec-21,172.01,175.65,172.01,175.65,173830
30-Nov-21,177.00,177.00,177.00,177.00,70800
29-Nov-21,186.50,186.50,186.50,186.50,2984
23-Nov-21,191.00,191.00,190.13,190.13,7622
22-Nov-21,187.70,187.70,187.70,187.70,1313
18-Nov-21,194.00,194.00,192.60,192.60,580
11-Nov-21,193.60,193.60,193.60,193.60,3872
09-Nov-21,205.60,205.60,204.33,204.33,7604
04-Nov-21,235.70,235.70,235.70,235.70,2357
03-Nov-21,242.60,242.64,242.60,242.64,970
19-Oct-21,241.68,244.32,241.68,243.36,135998
15-Oct-21,235.93,236.40,234.96,235.44,23591
08-Oct-21,256.00,256.00,246.50,246.50,502
04-Oct-21,247.68,247.92,246.65,247.20,16070
30-Sep-21,237.80,237.80,237.80,237.80,237
29-Sep-21,237.80,237.80,237.80,237.80,118900
16-Sep-21,226.60,226.60,226.16,226.16,3845
03-Sep-21,235.00,235.00,235.00,235.00,4700
02-Sep-21,231.50,235.75,231.50,235.52,9617
30-Aug-21,223.74,225.28,223.74,224.84,4496
19-Aug-21,229.08,229.08,229.08,229.08,229
16-Aug-21,223.03,223.03,223.03,223.03,111515
12-Aug-21,225.64,226.80,225.64,226.55,4072
04-Aug-21,217.70,218.46,215.60,216.04,183631
26-Jul-21,220.88,220.88,220.88,220.88,3754
21-Jul-21,218.62,218.62,217.56,217.77,8495
19-Jul-21,204.40,204.80,204.20,204.80,2659
14-Jul-21,206.64,207.06,206.22,206.85,13021
08-Jul-21,214.84,214.84,214.84,214.84,131482
07-Jul-21,214.08,214.08,214.08,214.08,1926
01-Jul-21,215.04,215.46,215.04,215.04,6671
30-Jun-21,208.11,208.11,208.11,208.11,83244
28-Jun-21,206.43,206.43,205.59,206.22,6181
22-Jun-21,203.49,203.74,203.48,203.48,11197
17-Jun-21,207.48,207.48,207.06,207.27,13480
15-Jun-21,202.60,203.00,202.40,202.80,8921
14-Jun-21,202.40,202.40,202.40,202.40,404
11-Jun-21,205.20,205.60,205.20,205.40,19306
10-Jun-21,205.10,205.10,205.10,205.10,1025
09-Jun-21,211.00,211.00,211.00,211.00,1055
08-Jun-21,219.41,219.42,218.27,218.96,14444
04-Jun-21,228.62,228.85,227.70,228.39,4797
01-Jun-21,227.47,227.47,227.24,227.24,9094
28-May-21,228.68,228.68,228.68,228.68,7546
27-May-21,235.29,236.67,235.06,236.44,4720
25-May-21,232.56,232.80,232.32,232.56,9534
21-May-21,235.98,236.95,235.52,235.75,2833
19-May-21,227.25,229.60,227.25,229.31,274606
06-May-21,240.90,240.90,240.90,240.90,5299
04-May-21,242.60,242.60,241.00,241.00,4847
03-May-21,241.50,242.40,240.60,241.00,16661
29-Apr-21,226.60,226.60,226.60,226.60,453
28-Apr-21,224.00,224.00,224.00,224.00,448
23-Apr-21,227.00,227.30,227.00,227.30,13629
22-Apr-21,230.00,230.00,230.00,230.00,4600
20-Apr-21,202.37,202.37,201.00,201.00,10085
07-Apr-21,213.11,213.11,213.11,213.11,21311
24-Mar-21,201.10,201.10,201.10,201.10,1407
23-Mar-21,200.50,200.50,200.50,200.50,12030
19-Mar-21,205.80,205.80,205.80,205.80,5556
11-Mar-21,201.29,202.00,201.29,202.00,4032
04-Mar-21,186.51,186.51,186.51,186.51,3357
03-Mar-21,197.00,197.00,189.80,189.80,3659
02-Mar-21,189.10,189.10,189.10,189.10,11913
24-Feb-21,171.50,171.50,169.30,170.00,24074
08-Feb-21,167.05,167.05,167.05,167.05,167
02-Feb-21,164.05,164.05,164.05,164.05,3281
01-Feb-21,162.60,162.60,162.50,162.50,6339
14-Jan-21,173.00,173.00,173.00,173.00,346
13-Jan-21,177.20,177.20,177.20,177.20,70880
08-Jan-21,176.50,176.50,176.50,176.50,176
06-Jan-21,169.50,169.50,169.50,169.50,67800
04-Jan-21,165.32,166.55,165.30,166.55,133409
28-Dec-20,165.50,168.62,165.41,168.62,45387
21-Dec-20,151.60,151.60,151.00,151.00,3625
18-Dec-20,157.84,157.84,157.84,157.84,157
17-Dec-20,166.49,166.49,158.49,159.81,45746
16-Dec-20,168.35,169.81,166.49,166.49,272383
07-Dec-20,185.71,185.71,185.71,185.71,371
01-Dec-20,193.50,193.70,192.20,192.20,579
27-Nov-20,193.50,193.50,191.97,191.97,770
23-Nov-20,185.00,188.00,185.00,188.00,746
18-Nov-20,179.20,179.20,169.41,169.41,39062
17-Nov-20,178.40,178.40,178.40,178.40,3568
16-Nov-20,178.14,178.60,178.14,178.60,356
12-Nov-20,164.71,164.71,164.11,164.11,5101
11-Nov-20,158.41,158.41,158.41,158.41,15841
06-Nov-20,157.91,157.91,155.82,156.81,110009
04-Nov-20,154.00,154.00,154.00,154.00,1540
30-Oct-20,146.27,146.27,146.27,146.27,58508
28-Sep-20,168.31,168.31,168.31,168.31,16831
08-Sep-20,178.22,178.22,178.22,178.22,71288
04-Sep-20,178.81,179.31,178.81,179.31,5374
25-Aug-20,188.38,189.40,188.38,189.00,37762
07-Aug-20,193.95,199.59,193.95,199.59,324005
22-Jun-20,185.90,185.90,185.90,185.90,55770
18-Jun-20,197.80,200.00,197.80,200.00,218889
24-Mar-20,101.36,101.36,101.36,101.36,40544
23-Mar-20,98.68,98.68,91.58,91.58,200882
20-Mar-20,101.81,101.81,98.69,98.69,80200
03-Mar-20,154.00,154.00,154.00,154.00,4620
02-Mar-20,152.00,152.00,152.00,152.00,4560
28-Feb-20,144.25,144.25,144.25,144.25,57700
*exoneração de responsabilidade e termos de uso