Cotação atual, histórico e gráfico do papel: D1IS34

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 D1IS34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/12/2023	-1,74%	-0,42	23,68	23,68	23,68	23,68	23	1
20/12/2023	5,24%	1,20	24,10	24,10	24,10	24,10	48	1
15/12/2023	3,06%	0,68	22,90	22,99	22,86	22,99	572	4
14/12/2023	5,01%	1,06	22,22	22,22	22,22	22,22	44	2
12/12/2023	-6,50%	-1,47	21,16	21,16	21,16	21,16	21	1
08/12/2023	19,74%	3,73	22,63	20,01	20,01	22,68	62K	51
05/12/2023	-1,15%	-0,22	18,90	18,81	18,81	18,90	56	2

04/12/2023	5,64%	1,02	19,12	18,47	18,47	19,12	111	3
30/11/2023	1,69%	0,30	18,10	18,10	18,10	18,10	18	1
29/11/2023	3,19%	0,55	17,80	17,80	17,80	17,80	17	1
28/11/2023	-5,43%	-0,99	17,25	18,30	17,25	18,30	229	2
27/11/2023	0,00%	0,00	18,24	18,24	18,24	18,24	91	2
22/11/2023	4,29%	0,75	18,24	17,14	17,14	18,34	564	4
20/11/2023	0,52%	0,09	17,49	17,66	17,02	17,66	295	5
17/11/2023	3,45%	0,58	17,40	16,61	16,61	17,40	3K	5
14/11/2023	1,63%	0,27	16,82	17,20	16,82	17,25	80K	17
13/11/2023	-2,53%	-0,43	16,55	16,50	16,50	16,55	2K	2
10/11/2023	-3,25%	-0,57	16,98	16,70	16,45	17,18	275K	31
08/11/2023	-0,85%	-0,15	17,55	17,42	17,35	17,60	9K	6
07/11/2023	4,42%	0,75	17,70	16,15	16,15	18,10	18K	17
06/11/2023	-31,63%	-7,84	16,95	26,37	16,95	26,37	993	5
01/11/2023	3,29%	0,79	24,79	24,79	24,79	24,79	25K	1
30/10/2023	0,25%	0,06	24,00	24,00	24,00	24,00	168	1
25/10/2023	-2,76%	-0,68	23,94	23,94	23,94	23,94	119	1
24/10/2023	0,90%	0,22	24,62	24,57	24,57	24,62	639	3
23/10/2023	-2,59%	-0,65	24,40	24,93	24,40	24,93	636	3
20/10/2023	-0,67%	-0,17	25,05	25,24	25,05	25,35	576	4
19/10/2023	-1,79%	-0,46	25,22	25,68	25,09	25,68	151	4
18/10/2023	1,30%	0,33	25,68	24,91	24,91	25,68	1K	3
17/10/2023	-19,22%	-6,03	25,35	25,00	24,96	25,47	35K	14
02/10/2023	2,02%	0,62	31,38	31,38	31,38	31,38	31	1
26/09/2023	-2,60%	-0,82	30,76	32,21	30,76	32,21	95	3
25/09/2023	2,00%	0,62	31,58	31,58	31,58	31,58	31	1
18/09/2023	-4,44%	-1,44	30,96	30,96	30,96	30,96	154	1
15/09/2023	1,12%	0,36	32,40	33,19	32,40	33,19	165	2
14/09/2023	3,89%	1,20	32,04	31,80	31,80	32,04	63	2
12/09/2023	-2,03%	-0,64	30,84	30,84	30,84	30,84	2K	1
11/09/2023	0,58%	0,18	31,48	31,48	31,48	31,48	24K	1
08/09/2023	3,61%	1,09	31,30	31,30	31,30	31,30	23K	1
06/09/2023	1,04%	0,31	30,21	30,21	30,21	30,21	60	1
01/09/2023	-4,96%	-1,56	29,90	29,58	29,55	29,90	157K	15
22/08/2023	-8,92%	-3,08	31,46	31,37	31,35	31,46	132K	9
17/08/2023	-11,32%	-4,41	34,54	34,33	34,33	34,55	344K	8
14/08/2023	-5,37%	-2,21	38,95	39,10	38,95	39,10	78K	4
10/08/2023	0,59%	0,24	41,16	40,52	40,52	41,16	3K	4
09/08/2023	22,81%	7,60	40,92	40,38	40,38	41,72	5K	13
08/08/2023	0,06%	0,02	33,32	33,32	33,32	33,32	66	2
27/07/2023	-3,65%	-1,26	33,30	33,30	33,30	33,30	33	1
26/07/2023	-2,54%	-0,90	34,56	35,46	34,56	35,46	140	4
21/07/2023	-1,72%	-0,62	35,46	35,46	35,46	35,46	2K	1
17/07/2023	0,00%	0,00	36,08	36,08	36,08	36,08	72	1
13/07/2023	2,01%	0,71	36,08	36,08	36,08	36,08	36	1
11/07/2023	3,15%	1,08	35,37	35,82	35,37	35,82	1K	2
07/07/2023	5,67%	1,84	34,29	34,29	34,29	34,29	68	1
06/07/2023	2,72%	0,86	32,45	33,72	32,35	33,72	43K	14
05/07/2023	0,00%	0,00	31,59	31,59	31,59	31,59	63	2
28/06/2023	2,53%	0,78	31,59	31,59	31,59	31,59	4K	1
27/06/2023	8,72%	2,47	30,81	31,08	30,81	31,08	2K	2
26/06/2023	-2,44%	-0,71	28,34	28,34	28,34	28,34	170	1
23/06/2023	-5,19%	-1,59	29,05	29,10	29,05	29,10	319	2
20/06/2023	2,03%	0,61	30,64	30,77	30,64	30,77	153K	8
19/06/2023	0,03%	0,01	30,03	30,03	30,03	30,03	300	1
15/06/2023	-2,75%	-0,85	30,02	30,14	29,84	30,14	8K	6
14/06/2023	-2,28%	-0,72	30,87	31,88	30,00	31,88	728	5
13/06/2023	-0,28%	-0,09	31,59	32,01	31,59	32,01	636	2
12/06/2023	-0,63%	-0,20	31,68	32,94	31,68	32,97	2K	7
09/06/2023	-15,97%	-6,06	31,88	32,88	31,75	32,88	10K	14
07/06/2023	3,38%	1,24	37,94	38,30	37,50	38,30	87K	9
06/06/2023	4,86%	1,70	36,70	36,70	36,70	36,70	73	2
05/06/2023	-6,82%	-2,56	35,00	35,65	35,00	35,65	183K	14
02/06/2023	13,47%	4,46	37,56	38,67	37,56	38,67	33K	6
31/05/2023	-3,72%	-1,28	33,10	32,97	32,97	33,10	17K	2
23/05/2023	1,96%	0,66	34,38	34,38	34,38	34,38	2K	1
22/05/2023	-1,75%	-0,60	33,72	33,72	33,72	33,72	2K	2
19/05/2023	1,69%	0,57	34,32	34,32	34,32	34,32	68	1
18/05/2023	1,72%	0,57	33,75	33,69	33,69	33,75	404	3
17/05/2023	1,47%	0,48	33,18	32,70	32,70	33,18	198	2
16/05/2023	1,74%	0,56	32,70	32,48	32,48	32,70	585	5
15/05/2023	5,55%	1,69	32,14	31,71	31,71	32,14	1K	3
12/05/2023	-0,75%	-0,23	30,45	30,45	30,45	30,45	30	1
11/05/2023	-1,76%	-0,55	30,68	30,94	30,68	30,94	3K	3
10/05/2023	-5,36%	-1,77	31,23	31,39	31,23	31,39	4K	4
04/05/2023	-9,04%	-3,28	33,00	33,00	33,00	33,00	363	2
03/05/2023	3,66%	1,28	36,28	36,28	36,28	36,28	36	1
02/05/2023	-6,17%	-2,30	35,00	35,01	35,00	35,01	385	2
28/04/2023	-6,23%	-2,48	37,30	37,59	37,21	37,59	67K	6
19/04/2023	-1,04%	-0,42	39,78	39,78	39,78	39,78	39	1
17/04/2023	3,88%	1,50	40,20	40,20	40,20	40,20	2K	2
14/04/2023	-5,70%	-2,34	38,70	40,50	38,70	40,50	190K	14
13/04/2023	-0,17%	-0,07	41,04	41,41	41,04	41,71	106K	6
12/04/2023	-8,09%	-3,62	41,11	44,00	41,00	44,00	2K	5
11/04/2023	-3,47%	-1,61	44,73	46,34	44,73	46,34	269	2
06/04/2023	4,60%	2,04	46,34	43,60	43,60	46,34	1K	3
04/04/2023	-4,53%	-2,10	44,30	44,24	44,24	44,30	177	4
31/03/2023	3,94%	1,76	46,40	46,40	46,40	46,40	46K	2
28/03/2023	-0,13%	-0,06	44,64	44,64	44,64	44,64	44	1
27/03/2023	-3,52%	-1,63	44,70	44,70	44,70	44,70	45K	2
23/03/2023	-6,87%	-3,42	46,33	47,95	46,33	47,95	27K	3
21/03/2023	-2,64%	-1,35	49,75	49,75	49,75	49,75	49	1
16/03/2023	-1,92%	-1,00	51,10	51,10	51,10	51,10	51	1
15/03/2023	-1,70%	-0,90	52,10	51,65	51,65	52,10	207	2
14/03/2023	3,01%	1,55	53,00	54,50	52,85	54,50	136K	6
10/03/2023	-13,99%	-8,37	51,45	51,45	51,45	51,45	102	1
07/03/2023	5,84%	3,30	59,82	57,66	57,66	59,82	407	2
06/03/2023	-4,85%	-2,88	56,52	57,50	56,52	59,30	3K	6
03/03/2023	6,45%	3,60	59,40	59,52	59,40	59,52	42K	2
02/03/2023	-22,07%	-15,80	55,80	57,28	55,66	57,36	147K	20
17/02/2023	-0,42%	-0,30	71,60	71,60	71,60	71,60	11K	1
13/02/2023	1,99%	1,40	71,90	71,12	71,12	71,90	4K	3
10/02/2023	-3,07%	-2,23	70,50	70,90	70,50	70,90	37K	2
09/02/2023	0,00%	0,00	72,73	72,87	72,73	72,87	582	2
31/01/2023	-1,33%	-0,98	72,73	72,73	72,73	72,73	72	1
25/01/2023	-0,18%	-0,13	73,71	73,71	73,71	73,71	73	1
24/01/2023	2,63%	1,89	73,84	73,84	73,84	73,84	516	1
19/01/2023	0,00%	0,00	71,95	71,95	71,95	71,95	71	1
20/12/2022	-16,64%	-14,36	71,95	72,10	71,95	72,10	48K	5
14/12/2022	17,75%	13,01	86,31	86,31	86,31	86,31	10K	3
06/12/2022	-10,94%	-9,00	73,30	73,30	73,30	73,30	4K	1
24/11/2022	-2,93%	-2,48	82,30	82,42	82,18	82,67	823	10
23/11/2022	-1,42%	-1,22	84,78	85,27	84,76	85,27	22K	7
10/11/2022	20,96%	14,90	86,00	85,60	85,60	86,00	18K	2
13/10/2022	-3,76%	-2,78	71,10	71,10	71,10	71,10	2K	2
10/10/2022	-2,15%	-1,62	73,88	73,98	73,88	73,98	30K	6
27/09/2022	-9,55%	-7,97	75,50	75,50	75,50	75,50	3K	2
21/09/2022	-3,89%	-3,38	83,47	85,20	83,47	85,20	20K	2
06/09/2022	-1,88%	-1,66	86,85	86,85	86,85	86,85	86	1
02/09/2022	1,61%	1,40	88,51	88,50	88,50	88,51	11K	2
30/08/2022	-8,08%	-7,66	87,11	86,96	86,96	87,11	1K	3
18/08/2022	-5,70%	-5,73	94,77	94,77	94,77	94,77	189	1
16/08/2022	-5,28%	-5,60	100,50	100,50	100,50	100,50	301	2
21/07/2022	11,81%	11,21	106,10	106,10	106,10	106,10	2K	1
12/07/2022	-5,11%	-5,11	94,89	94,89	94,89	94,89	94	1
11/07/2022	1,78%	1,75	100,00	100,00	100,00	100,00	100	1
05/07/2022	-	-	98,25	98,25	98,25	98,25	8K	1

Date,Open,High,Low,Close,Volume
21-Dec-23,23.68,23.68,23.68,23.68,23
20-Dec-23,24.10,24.10,24.10,24.10,48
15-Dec-23,22.99,22.99,22.86,22.90,572
14-Dec-23,22.22,22.22,22.22,22.22,44
12-Dec-23,21.16,21.16,21.16,21.16,21
08-Dec-23,20.01,22.68,20.01,22.63,62450
05-Dec-23,18.81,18.90,18.81,18.90,56
04-Dec-23,18.47,19.12,18.47,19.12,111
30-Nov-23,18.10,18.10,18.10,18.10,18
29-Nov-23,17.80,17.80,17.80,17.80,17
28-Nov-23,18.30,18.30,17.25,17.25,229
27-Nov-23,18.24,18.24,18.24,18.24,91
22-Nov-23,17.14,18.34,17.14,18.24,564
20-Nov-23,17.66,17.66,17.02,17.49,295
17-Nov-23,16.61,17.40,16.61,17.40,2817
14-Nov-23,17.20,17.25,16.82,16.82,80064
13-Nov-23,16.50,16.55,16.50,16.55,1754
10-Nov-23,16.70,17.18,16.45,16.98,274780
08-Nov-23,17.42,17.60,17.35,17.55,8784
07-Nov-23,16.15,18.10,16.15,17.70,18273
06-Nov-23,26.37,26.37,16.95,16.95,993
01-Nov-23,24.79,24.79,24.79,24.79,24790
30-Oct-23,24.00,24.00,24.00,24.00,168
25-Oct-23,23.94,23.94,23.94,23.94,119
24-Oct-23,24.57,24.62,24.57,24.62,639
23-Oct-23,24.93,24.93,24.40,24.40,636
20-Oct-23,25.24,25.35,25.05,25.05,576
19-Oct-23,25.68,25.68,25.09,25.22,151
18-Oct-23,24.91,25.68,24.91,25.68,1300
17-Oct-23,25.00,25.47,24.96,25.35,35301
02-Oct-23,31.38,31.38,31.38,31.38,31
26-Sep-23,32.21,32.21,30.76,30.76,95
25-Sep-23,31.58,31.58,31.58,31.58,31
18-Sep-23,30.96,30.96,30.96,30.96,154
15-Sep-23,33.19,33.19,32.40,32.40,165
14-Sep-23,31.80,32.04,31.80,32.04,63
12-Sep-23,30.84,30.84,30.84,30.84,1542
11-Sep-23,31.48,31.48,31.48,31.48,23610
08-Sep-23,31.30,31.30,31.30,31.30,23475
06-Sep-23,30.21,30.21,30.21,30.21,60
01-Sep-23,29.58,29.90,29.55,29.90,157404
22-Aug-23,31.37,31.46,31.35,31.46,131887
17-Aug-23,34.33,34.55,34.33,34.54,344295
14-Aug-23,39.10,39.10,38.95,38.95,78050
10-Aug-23,40.52,41.16,40.52,41.16,3385
09-Aug-23,40.38,41.72,40.38,40.92,4642
08-Aug-23,33.32,33.32,33.32,33.32,66
27-Jul-23,33.30,33.30,33.30,33.30,33
26-Jul-23,35.46,35.46,34.56,34.56,140
21-Jul-23,35.46,35.46,35.46,35.46,1773
17-Jul-23,36.08,36.08,36.08,36.08,72
13-Jul-23,36.08,36.08,36.08,36.08,36
11-Jul-23,35.82,35.82,35.37,35.37,1396
07-Jul-23,34.29,34.29,34.29,34.29,68
06-Jul-23,33.72,33.72,32.35,32.45,43368
05-Jul-23,31.59,31.59,31.59,31.59,63
28-Jun-23,31.59,31.59,31.59,31.59,4106
27-Jun-23,31.08,31.08,30.81,30.81,1879
26-Jun-23,28.34,28.34,28.34,28.34,170
23-Jun-23,29.10,29.10,29.05,29.05,319
20-Jun-23,30.77,30.77,30.64,30.64,153230
19-Jun-23,30.03,30.03,30.03,30.03,300
15-Jun-23,30.14,30.14,29.84,30.02,8092
14-Jun-23,31.88,31.88,30.00,30.87,728
13-Jun-23,32.01,32.01,31.59,31.59,636
12-Jun-23,32.94,32.97,31.68,31.68,1754
09-Jun-23,32.88,32.88,31.75,31.88,9954
07-Jun-23,38.30,38.30,37.50,37.94,87279
06-Jun-23,36.70,36.70,36.70,36.70,73
05-Jun-23,35.65,35.65,35.00,35.00,182806
02-Jun-23,38.67,38.67,37.56,37.56,33174
31-May-23,32.97,33.10,32.97,33.10,16537
23-May-23,34.38,34.38,34.38,34.38,1719
22-May-23,33.72,33.72,33.72,33.72,1686
19-May-23,34.32,34.32,34.32,34.32,68
18-May-23,33.69,33.75,33.69,33.75,404
17-May-23,32.70,33.18,32.70,33.18,198
16-May-23,32.48,32.70,32.48,32.70,585
15-May-23,31.71,32.14,31.71,32.14,1274
12-May-23,30.45,30.45,30.45,30.45,30
11-May-23,30.94,30.94,30.68,30.68,3155
10-May-23,31.39,31.39,31.23,31.23,4076
04-May-23,33.00,33.00,33.00,33.00,363
03-May-23,36.28,36.28,36.28,36.28,36
02-May-23,35.01,35.01,35.00,35.00,385
28-Apr-23,37.59,37.59,37.21,37.30,67263
19-Apr-23,39.78,39.78,39.78,39.78,39
17-Apr-23,40.20,40.20,40.20,40.20,1608
14-Apr-23,40.50,40.50,38.70,38.70,190475
13-Apr-23,41.41,41.71,41.04,41.04,105529
12-Apr-23,44.00,44.00,41.00,41.11,1819
11-Apr-23,46.34,46.34,44.73,44.73,269
06-Apr-23,43.60,46.34,43.60,46.34,1063
04-Apr-23,44.24,44.30,44.24,44.30,177
31-Mar-23,46.40,46.40,46.40,46.40,46400
28-Mar-23,44.64,44.64,44.64,44.64,44
27-Mar-23,44.70,44.70,44.70,44.70,44700
23-Mar-23,47.95,47.95,46.33,46.33,27391
21-Mar-23,49.75,49.75,49.75,49.75,49
16-Mar-23,51.10,51.10,51.10,51.10,51
15-Mar-23,51.65,52.10,51.65,52.10,207
14-Mar-23,54.50,54.50,52.85,53.00,135644
10-Mar-23,51.45,51.45,51.45,51.45,102
07-Mar-23,57.66,59.82,57.66,59.82,407
06-Mar-23,57.50,59.30,56.52,56.52,2547
03-Mar-23,59.52,59.52,59.40,59.40,41723
02-Mar-23,57.28,57.36,55.66,55.80,146958
17-Feb-23,71.60,71.60,71.60,71.60,10740
13-Feb-23,71.12,71.90,71.12,71.90,3518
10-Feb-23,70.90,70.90,70.50,70.50,37052
09-Feb-23,72.87,72.87,72.73,72.73,582
31-Jan-23,72.73,72.73,72.73,72.73,72
25-Jan-23,73.71,73.71,73.71,73.71,73
24-Jan-23,73.84,73.84,73.84,73.84,516
19-Jan-23,71.95,71.95,71.95,71.95,71
20-Dec-22,72.10,72.10,71.95,71.95,48184
14-Dec-22,86.31,86.31,86.31,86.31,10357
06-Dec-22,73.30,73.30,73.30,73.30,4398
24-Nov-22,82.42,82.67,82.18,82.30,823
23-Nov-22,85.27,85.27,84.76,84.78,22105
10-Nov-22,85.60,86.00,85.60,86.00,17612
13-Oct-22,71.10,71.10,71.10,71.10,2488
10-Oct-22,73.98,73.98,73.88,73.88,29576
27-Sep-22,75.50,75.50,75.50,75.50,3020
21-Sep-22,85.20,85.20,83.47,83.47,20240
06-Sep-22,86.85,86.85,86.85,86.85,86
02-Sep-22,88.50,88.51,88.50,88.51,10620
30-Aug-22,86.96,87.11,86.96,87.11,1304
18-Aug-22,94.77,94.77,94.77,94.77,189
16-Aug-22,100.50,100.50,100.50,100.50,301
21-Jul-22,106.10,106.10,106.10,106.10,2440
12-Jul-22,94.89,94.89,94.89,94.89,94
11-Jul-22,100.00,100.00,100.00,100.00,100
05-Jul-22,98.25,98.25,98.25,98.25,7860

*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: D1IS34