Cotação atual, histórico e gráfico do papel: D1LR34

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 D1LR34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/01/2022	-1,30%	-2,75	208,51	213,80	208,51	215,04	2K	6
24/01/2022	-0,56%	-1,19	211,26	209,90	209,90	211,26	2K	2
20/01/2022	-1,77%	-3,82	212,45	218,46	212,10	218,46	2K	5
19/01/2022	0,17%	0,37	216,27	214,90	214,90	216,27	116K	2
18/01/2022	0,64%	1,38	215,90	214,52	214,40	215,90	69K	8
17/01/2022	0,00%	0,00	214,52	214,52	214,52	214,52	2K	3
14/01/2022	-1,41%	-3,07	214,52	217,60	214,52	217,60	91K	3
13/01/2022	-0,90%	-1,98	217,59	218,39	217,59	218,39	3K	2
12/01/2022	-0,89%	-1,97	219,57	221,30	219,57	223,52	433K	9
11/01/2022	-0,25%	-0,55	221,54	221,54	221,54	221,54	1K	1
10/01/2022	-1,97%	-4,47	222,09	226,55	222,09	226,55	157K	5

07/01/2022	-0,84%	-1,92	226,56	227,40	226,56	227,40	35K	2
06/01/2022	-2,45%	-5,75	228,48	231,00	227,01	231,00	4K	4
05/01/2022	-3,02%	-7,29	234,23	235,68	234,23	235,91	91K	7
04/01/2022	-1,21%	-2,97	241,52	242,75	238,75	243,00	207K	6
03/01/2022	0,25%	0,60	244,49	243,90	243,89	244,49	10K	3
30/12/2021	-2,13%	-5,31	243,89	249,38	243,89	249,38	393K	74
29/12/2021	1,86%	4,56	249,20	249,10	249,10	249,20	59K	2
28/12/2021	0,56%	1,37	244,64	243,45	243,45	244,64	5K	2
27/12/2021	0,07%	0,18	243,27	244,14	243,27	244,14	6K	3
22/12/2021	-0,58%	-1,41	243,09	244,50	243,09	246,00	20K	3
21/12/2021	-0,51%	-1,26	244,50	244,50	244,50	244,50	2K	1
20/12/2021	0,18%	0,43	245,76	243,60	243,60	245,76	295K	11
17/12/2021	0,52%	1,26	245,33	248,05	245,33	248,05	5K	3
16/12/2021	0,87%	2,11	244,07	244,56	244,07	244,56	1K	2
13/12/2021	2,96%	6,95	241,96	241,96	241,96	242,19	726	3
10/12/2021	-0,16%	-0,38	235,01	235,52	234,90	236,92	129K	7
06/12/2021	0,09%	0,20	235,39	235,19	235,19	235,39	705	2
01/12/2021	-1,13%	-2,70	235,19	235,19	235,19	235,19	24K	1
30/11/2021	-0,17%	-0,41	237,89	238,56	237,89	239,04	5K	4
29/11/2021	2,68%	6,23	238,30	238,30	238,30	238,30	57K	1
26/11/2021	0,43%	1,00	232,07	234,32	232,07	234,32	2K	4
25/11/2021	-0,27%	-0,63	231,07	231,07	231,07	231,07	693	1
24/11/2021	-1,25%	-2,93	231,70	233,67	231,70	233,67	14K	2
23/11/2021	9,64%	20,63	234,63	234,63	234,63	234,63	938	1
22/11/2021	-7,72%	-17,90	214,00	214,00	214,00	214,00	428	1
19/11/2021	2,67%	6,04	231,90	229,54	229,54	231,90	117K	3
18/11/2021	1,26%	2,81	225,86	226,61	225,86	226,61	452	2
16/11/2021	4,57%	9,75	223,05	223,05	223,05	223,05	892	1
12/11/2021	2,70%	5,60	213,30	208,74	208,74	213,30	8K	2
11/11/2021	-2,03%	-4,30	207,70	206,01	206,01	207,70	1K	3
10/11/2021	-0,55%	-1,18	212,00	213,94	212,00	213,94	9K	3
05/11/2021	-3,87%	-8,58	213,18	213,77	213,18	213,77	426	2
03/11/2021	-1,15%	-2,59	221,76	221,76	221,76	221,76	5K	2
01/11/2021	0,35%	0,79	224,35	220,20	220,20	224,35	22K	3
29/10/2021	2,03%	4,44	223,56	224,65	223,24	224,66	10K	29
26/10/2021	0,66%	1,43	219,12	218,25	218,25	220,67	72K	5
25/10/2021	5,36%	11,08	217,69	218,02	217,00	218,02	8K	6
19/10/2021	1,80%	3,66	206,61	204,75	204,47	206,61	247K	10
18/10/2021	0,42%	0,85	202,95	202,95	202,95	202,95	405	1
15/10/2021	-0,44%	-0,90	202,10	203,00	202,10	204,76	305K	5
14/10/2021	2,31%	4,59	203,00	203,00	203,00	203,00	4K	1
13/10/2021	2,28%	4,42	198,41	198,09	198,09	199,00	100K	4
11/10/2021	-0,72%	-1,41	193,99	193,00	193,00	193,99	100K	3
08/10/2021	-1,31%	-2,60	195,40	197,80	195,20	197,80	686K	4
07/10/2021	0,31%	0,61	198,00	199,21	198,00	199,59	13K	19
06/10/2021	0,09%	0,17	197,39	196,63	196,63	197,39	394	2
04/10/2021	0,62%	1,22	197,22	197,22	197,22	197,22	197	1
01/10/2021	-1,90%	-3,80	196,00	196,13	196,00	196,13	588	2
30/09/2021	-0,50%	-1,00	199,80	199,80	199,80	199,80	2K	2
29/09/2021	1,62%	3,20	200,80	199,91	199,91	200,80	3K	5
28/09/2021	-4,06%	-8,36	197,60	197,60	197,60	197,60	277K	1
23/09/2021	-2,53%	-5,34	205,96	205,96	205,96	205,96	10K	1
22/09/2021	1,53%	3,19	211,30	218,99	209,58	218,99	17K	8
21/09/2021	-0,41%	-0,85	208,11	210,21	208,11	210,21	125K	2
20/09/2021	-0,10%	-0,20	208,96	208,96	208,96	208,96	208	1
17/09/2021	3,03%	6,16	209,16	209,16	209,16	209,16	627	3
16/09/2021	-1,26%	-2,60	203,00	206,40	203,00	206,40	20K	6
15/09/2021	1,68%	3,40	205,60	205,40	205,40	205,60	21K	2
14/09/2021	-0,60%	-1,22	202,20	202,20	202,20	202,20	202	1
10/09/2021	-1,50%	-3,10	203,42	203,42	203,42	203,42	2K	1
09/09/2021	-6,52%	-14,40	206,52	210,32	206,52	210,76	88K	19
08/09/2021	0,78%	1,70	220,92	218,02	218,02	220,92	228K	5
06/09/2021	1,06%	2,30	219,22	218,79	218,79	219,22	4K	3
03/09/2021	-0,17%	-0,38	216,92	218,02	215,60	218,68	6M	480
02/09/2021	1,54%	3,30	217,30	213,83	213,83	217,30	6K	4
01/09/2021	1,52%	3,21	214,00	215,00	214,00	215,00	2K	2
31/08/2021	0,68%	1,43	210,79	210,21	210,21	210,79	8K	3
30/08/2021	0,42%	0,88	209,36	210,21	207,90	210,62	5K	5
27/08/2021	-0,52%	-1,10	208,48	208,54	208,48	208,54	5K	3
26/08/2021	0,22%	0,47	209,58	207,27	207,27	209,58	5K	3
25/08/2021	-1,51%	-3,20	209,11	212,32	209,11	212,32	4K	3
24/08/2021	-5,02%	-11,21	212,31	213,00	212,31	213,00	2K	2
20/08/2021	3,48%	7,52	223,52	223,52	223,52	223,52	2K	1
19/08/2021	1,35%	2,88	216,00	216,00	216,00	216,00	1K	1
18/08/2021	0,48%	1,02	213,12	213,12	213,12	213,12	213	1
17/08/2021	0,00%	0,00	212,10	212,10	212,10	212,10	1K	1
16/08/2021	1,84%	3,83	212,10	212,10	212,10	212,10	6K	2
13/08/2021	0,72%	1,48	208,27	208,27	208,27	208,27	208	1
12/08/2021	3,44%	6,87	206,79	206,79	206,79	206,79	827	1
10/08/2021	-3,74%	-7,77	199,92	203,71	199,92	203,92	31K	152
09/08/2021	2,31%	4,69	207,69	207,80	205,80	208,21	5K	5
05/08/2021	0,30%	0,60	203,00	203,00	203,00	203,00	406	1
04/08/2021	0,00%	0,00	202,40	202,40	202,40	202,40	1K	1
03/08/2021	1,21%	2,41	202,40	204,00	202,40	205,00	2K	3
02/08/2021	-0,27%	-0,54	199,99	203,40	199,99	203,40	1K	2
30/07/2021	4,84%	9,25	200,53	200,27	200,27	200,53	801	2
29/07/2021	-4,55%	-9,12	191,28	199,80	190,00	199,80	1K	4
28/07/2021	0,21%	0,42	200,40	209,98	200,40	209,98	1K	2
27/07/2021	0,09%	0,18	199,98	199,01	199,01	199,98	6K	3
26/07/2021	0,43%	0,86	199,80	198,94	198,94	199,80	798	2
23/07/2021	-1,12%	-2,26	198,94	198,94	198,94	198,94	7K	1
21/07/2021	-2,13%	-4,38	201,20	204,99	200,61	204,99	6K	4
20/07/2021	0,57%	1,17	205,58	205,17	204,75	205,59	2K	4
19/07/2021	0,88%	1,79	204,41	203,50	203,50	206,00	9K	3
16/07/2021	0,71%	1,42	202,62	202,24	202,20	202,62	244K	3
15/07/2021	0,42%	0,85	201,20	201,00	199,80	202,00	2K	5
14/07/2021	-0,91%	-1,85	200,35	203,00	199,00	203,00	98K	40
13/07/2021	-0,97%	-1,99	202,20	204,00	202,20	204,00	8K	4
12/07/2021	0,82%	1,67	204,19	207,58	204,19	207,58	10K	4
08/07/2021	6,48%	12,32	202,52	205,39	201,60	205,39	454K	8
02/07/2021	-0,03%	-0,05	190,20	188,00	188,00	190,20	4K	2
01/07/2021	-0,07%	-0,13	190,25	188,00	188,00	190,76	4K	23
30/06/2021	1,01%	1,90	190,38	190,38	190,38	190,38	95K	1
28/06/2021	0,49%	0,92	188,48	189,43	188,48	189,43	58K	3
25/06/2021	1,38%	2,56	187,56	184,68	184,68	187,73	27K	10
24/06/2021	-2,92%	-5,57	185,00	188,10	185,00	188,10	2K	4
23/06/2021	-1,97%	-3,82	190,57	191,00	189,84	191,00	951	4
22/06/2021	-0,61%	-1,20	194,39	195,59	194,39	195,59	779	2
21/06/2021	-1,22%	-2,41	195,59	193,50	193,19	195,93	4K	6
18/06/2021	0,84%	1,65	198,00	198,31	198,00	198,31	4K	2
17/06/2021	-2,03%	-4,06	196,35	197,80	195,39	198,80	8K	40
16/06/2021	-2,42%	-4,97	200,41	205,40	200,41	205,40	2K	3
15/06/2021	0,82%	1,68	205,38	205,38	205,38	205,38	2K	1
14/06/2021	-1,22%	-2,52	203,70	207,89	203,70	207,89	5K	3
11/06/2021	-1,41%	-2,94	206,22	206,43	206,22	206,43	6K	2
10/06/2021	2,03%	4,16	209,16	205,00	205,00	209,16	75K	34
09/06/2021	1,69%	3,40	205,00	203,20	203,20	205,00	209K	9
08/06/2021	0,60%	1,20	201,60	200,25	200,25	201,60	101K	3
07/06/2021	1,62%	3,20	200,40	200,00	200,00	200,65	5K	3
04/06/2021	6,31%	11,70	197,20	197,50	196,30	197,80	351K	11
02/06/2021	-6,22%	-12,30	185,50	199,20	185,50	199,20	23K	27
01/06/2021	-1,22%	-2,45	197,80	197,00	197,00	197,80	111K	5
31/05/2021	-	-	200,25	200,51	200,25	200,51	37K	52

Date,Open,High,Low,Close,Volume
25-Jan-22,213.80,215.04,208.51,208.51,1904
24-Jan-22,209.90,211.26,209.90,211.26,2317
20-Jan-22,218.46,218.46,212.10,212.45,2149
19-Jan-22,214.90,216.27,214.90,216.27,115682
18-Jan-22,214.52,215.90,214.40,215.90,69275
17-Jan-22,214.52,214.52,214.52,214.52,1501
14-Jan-22,217.60,217.60,214.52,214.52,91020
13-Jan-22,218.39,218.39,217.59,217.59,3493
12-Jan-22,221.30,223.52,219.57,219.57,433315
11-Jan-22,221.54,221.54,221.54,221.54,1107
10-Jan-22,226.55,226.55,222.09,222.09,157029
07-Jan-22,227.40,227.40,226.56,226.56,35356
06-Jan-22,231.00,231.00,227.01,228.48,4368
05-Jan-22,235.68,235.91,234.23,234.23,90569
04-Jan-22,242.75,243.00,238.75,241.52,207469
03-Jan-22,243.90,244.49,243.89,244.49,10000
30-Dec-21,249.38,249.38,243.89,243.89,392929
29-Dec-21,249.10,249.20,249.10,249.20,58561
28-Dec-21,243.45,244.64,243.45,244.64,5113
27-Dec-21,244.14,244.14,243.27,243.27,5613
22-Dec-21,244.50,246.00,243.09,243.09,19721
21-Dec-21,244.50,244.50,244.50,244.50,2445
20-Dec-21,243.60,245.76,243.60,245.76,295101
17-Dec-21,248.05,248.05,245.33,245.33,5451
16-Dec-21,244.56,244.56,244.07,244.07,1220
13-Dec-21,241.96,242.19,241.96,241.96,726
10-Dec-21,235.52,236.92,234.90,235.01,129498
06-Dec-21,235.19,235.39,235.19,235.39,705
01-Dec-21,235.19,235.19,235.19,235.19,23519
30-Nov-21,238.56,239.04,237.89,237.89,4522
29-Nov-21,238.30,238.30,238.30,238.30,57192
26-Nov-21,234.32,234.32,232.07,232.07,1631
25-Nov-21,231.07,231.07,231.07,231.07,693
24-Nov-21,233.67,233.67,231.70,231.70,13690
23-Nov-21,234.63,234.63,234.63,234.63,938
22-Nov-21,214.00,214.00,214.00,214.00,428
19-Nov-21,229.54,231.90,229.54,231.90,117104
18-Nov-21,226.61,226.61,225.86,225.86,452
16-Nov-21,223.05,223.05,223.05,223.05,892
12-Nov-21,208.74,213.30,208.74,213.30,7665
11-Nov-21,206.01,207.70,206.01,207.70,1443
10-Nov-21,213.94,213.94,212.00,212.00,8945
05-Nov-21,213.77,213.77,213.18,213.18,426
03-Nov-21,221.76,221.76,221.76,221.76,4656
01-Nov-21,220.20,224.35,220.20,224.35,22276
29-Oct-21,224.65,224.66,223.24,223.56,9865
26-Oct-21,218.25,220.67,218.25,219.12,72119
25-Oct-21,218.02,218.02,217.00,217.69,8055
19-Oct-21,204.75,206.61,204.47,206.61,246770
18-Oct-21,202.95,202.95,202.95,202.95,405
15-Oct-21,203.00,204.76,202.10,202.10,305170
14-Oct-21,203.00,203.00,203.00,203.00,4060
13-Oct-21,198.09,199.00,198.09,198.41,99660
11-Oct-21,193.00,193.99,193.00,193.99,99952
08-Oct-21,197.80,197.80,195.20,195.40,685673
07-Oct-21,199.21,199.59,198.00,198.00,13276
06-Oct-21,196.63,197.39,196.63,197.39,394
04-Oct-21,197.22,197.22,197.22,197.22,197
01-Oct-21,196.13,196.13,196.00,196.00,588
30-Sep-21,199.80,199.80,199.80,199.80,1998
29-Sep-21,199.91,200.80,199.91,200.80,2802
28-Sep-21,197.60,197.60,197.60,197.60,276640
23-Sep-21,205.96,205.96,205.96,205.96,10092
22-Sep-21,218.99,218.99,209.58,211.30,16552
21-Sep-21,210.21,210.21,208.11,208.11,125076
20-Sep-21,208.96,208.96,208.96,208.96,208
17-Sep-21,209.16,209.16,209.16,209.16,627
16-Sep-21,206.40,206.40,203.00,203.00,20021
15-Sep-21,205.40,205.60,205.40,205.60,20745
14-Sep-21,202.20,202.20,202.20,202.20,202
10-Sep-21,203.42,203.42,203.42,203.42,2034
09-Sep-21,210.32,210.76,206.52,206.52,87830
08-Sep-21,218.02,220.92,218.02,220.92,228416
06-Sep-21,218.79,219.22,218.79,219.22,4377
03-Sep-21,218.02,218.68,215.60,216.92,5514864
02-Sep-21,213.83,217.30,213.83,217.30,5576
01-Sep-21,215.00,215.00,214.00,214.00,2355
31-Aug-21,210.21,210.79,210.21,210.79,7568
30-Aug-21,210.21,210.62,207.90,209.36,5225
27-Aug-21,208.54,208.54,208.48,208.48,4796
26-Aug-21,207.27,209.58,207.27,209.58,4786
25-Aug-21,212.32,212.32,209.11,209.11,4400
24-Aug-21,213.00,213.00,212.31,212.31,1702
20-Aug-21,223.52,223.52,223.52,223.52,2235
19-Aug-21,216.00,216.00,216.00,216.00,1080
18-Aug-21,213.12,213.12,213.12,213.12,213
17-Aug-21,212.10,212.10,212.10,212.10,1060
16-Aug-21,212.10,212.10,212.10,212.10,6383
13-Aug-21,208.27,208.27,208.27,208.27,208
12-Aug-21,206.79,206.79,206.79,206.79,827
10-Aug-21,203.71,203.92,199.92,199.92,30800
09-Aug-21,207.80,208.21,205.80,207.69,4556
05-Aug-21,203.00,203.00,203.00,203.00,406
04-Aug-21,202.40,202.40,202.40,202.40,1214
03-Aug-21,204.00,205.00,202.40,202.40,1625
02-Aug-21,203.40,203.40,199.99,199.99,1420
30-Jul-21,200.27,200.53,200.27,200.53,801
29-Jul-21,199.80,199.80,190.00,191.28,1364
28-Jul-21,209.98,209.98,200.40,200.40,1431
27-Jul-21,199.01,199.98,199.01,199.98,6179
26-Jul-21,198.94,199.80,198.94,199.80,798
23-Jul-21,198.94,198.94,198.94,198.94,7161
21-Jul-21,204.99,204.99,200.61,201.20,6272
20-Jul-21,205.17,205.59,204.75,205.58,2256
19-Jul-21,203.50,206.00,203.50,204.41,9045
16-Jul-21,202.24,202.62,202.20,202.62,243750
15-Jul-21,201.00,202.00,199.80,201.20,2008
14-Jul-21,203.00,203.00,199.00,200.35,98240
13-Jul-21,204.00,204.00,202.20,202.20,8111
12-Jul-21,207.58,207.58,204.19,204.19,10062
08-Jul-21,205.39,205.39,201.60,202.52,453556
02-Jul-21,188.00,190.20,188.00,190.20,4158
01-Jul-21,188.00,190.76,188.00,190.25,4373
30-Jun-21,190.38,190.38,190.38,190.38,95190
28-Jun-21,189.43,189.43,188.48,188.48,57771
25-Jun-21,184.68,187.73,184.68,187.56,26583
24-Jun-21,188.10,188.10,185.00,185.00,1672
23-Jun-21,191.00,191.00,189.84,190.57,951
22-Jun-21,195.59,195.59,194.39,194.39,779
21-Jun-21,193.50,195.93,193.19,195.59,3876
18-Jun-21,198.31,198.31,198.00,198.00,4356
17-Jun-21,197.80,198.80,195.39,196.35,7900
16-Jun-21,205.40,205.40,200.41,200.41,1843
15-Jun-21,205.38,205.38,205.38,205.38,2053
14-Jun-21,207.89,207.89,203.70,203.70,4902
11-Jun-21,206.43,206.43,206.22,206.22,5981
10-Jun-21,205.00,209.16,205.00,209.16,75083
09-Jun-21,203.20,205.00,203.20,205.00,208579
08-Jun-21,200.25,201.60,200.25,201.60,100704
07-Jun-21,200.00,200.65,200.00,200.40,5208
04-Jun-21,197.50,197.80,196.30,197.20,350901
02-Jun-21,199.20,199.20,185.50,185.50,22842
01-Jun-21,197.00,197.80,197.00,197.80,110942
31-May-21,200.51,200.51,200.25,200.25,37259

*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: D1LR34

cotações, gráficos e mais...