Cotação atual, histórico e gráfico do papel: D1OC34

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 D1OC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/12/2023	2,10%	0,23	11,19	10,60	10,60	11,19	8K	12
30/11/2023	1,39%	0,15	10,96	10,96	10,96	10,96	65	1
29/11/2023	4,04%	0,42	10,81	10,81	10,81	10,81	86	2
28/11/2023	0,58%	0,06	10,39	10,39	10,39	10,39	20	1
24/11/2023	-3,00%	-0,32	10,33	10,38	10,33	10,38	2K	2
23/11/2023	0,57%	0,06	10,65	10,05	10,05	10,65	2K	6
21/11/2023	0,00%	0,00	10,59	10,59	10,59	10,59	63	1
20/11/2023	2,02%	0,21	10,59	10,38	10,38	10,59	582	4
16/11/2023	0,00%	0,00	10,38	10,38	10,38	10,38	103	1
14/11/2023	3,70%	0,37	10,38	10,41	10,38	10,41	33K	4
13/11/2023	-0,20%	-0,02	10,01	10,01	10,01	10,01	1K	1

10/11/2023	2,03%	0,20	10,03	10,03	10,03	10,03	10	1
09/11/2023	-0,71%	-0,07	9,83	10,11	9,83	10,11	258	3
06/11/2023	-1,49%	-0,15	9,90	9,90	9,90	9,90	9	1
03/11/2023	4,25%	0,41	10,05	10,05	10,05	10,05	3K	2
01/11/2023	-1,53%	-0,15	9,64	9,66	9,64	9,66	1K	3
31/10/2023	1,66%	0,16	9,79	9,79	9,79	9,79	930	1
27/10/2023	-1,03%	-0,10	9,63	9,72	9,63	9,72	106	2
26/10/2023	-0,41%	-0,04	9,73	9,75	9,73	9,75	1K	3
25/10/2023	-2,20%	-0,22	9,77	9,95	9,77	9,95	392	2
23/10/2023	-1,58%	-0,16	9,99	10,02	9,98	10,02	31K	6
20/10/2023	-2,87%	-0,30	10,15	10,14	10,13	10,23	2K	28
19/10/2023	-0,76%	-0,08	10,45	10,50	10,45	10,50	1K	2
18/10/2023	2,83%	0,29	10,53	10,58	10,53	10,58	32K	2
16/10/2023	0,29%	0,03	10,24	10,24	10,24	10,24	200K	12
13/10/2023	-4,49%	-0,48	10,21	10,18	10,18	10,26	32K	4
10/10/2023	-2,11%	-0,23	10,69	10,87	10,69	10,87	18K	1.473
09/10/2023	0,83%	0,09	10,92	10,92	10,92	10,92	10	1
06/10/2023	1,69%	0,18	10,83	10,81	10,81	10,83	10K	3
04/10/2023	0,95%	0,10	10,65	10,65	10,65	10,65	106	1
03/10/2023	0,48%	0,05	10,55	10,55	10,55	10,55	52	1
02/10/2023	2,74%	0,28	10,50	10,50	10,50	10,50	3K	1
26/09/2023	-0,87%	-0,09	10,22	10,20	10,20	10,22	199K	7
25/09/2023	-0,96%	-0,10	10,31	10,21	10,21	10,35	3K	5
22/09/2023	-1,70%	-0,18	10,41	10,40	10,28	10,41	1K	4
21/09/2023	-0,47%	-0,05	10,59	10,59	10,59	10,59	105	1
20/09/2023	1,24%	0,13	10,64	10,64	10,64	10,64	42	1
18/09/2023	-1,31%	-0,14	10,51	10,68	10,51	10,68	9K	7
15/09/2023	-2,83%	-0,31	10,65	10,83	10,60	10,83	18K	8
14/09/2023	-2,40%	-0,27	10,96	11,12	10,95	11,12	34K	6
13/09/2023	-2,35%	-0,27	11,23	11,47	11,23	11,47	8K	7
12/09/2023	-1,54%	-0,18	11,50	11,63	11,50	11,63	25K	4
11/09/2023	-7,59%	-0,96	11,68	11,99	11,68	12,05	65K	10
08/09/2023	-3,44%	-0,45	12,64	12,64	12,64	12,64	50	1
06/09/2023	-0,38%	-0,05	13,09	13,07	13,07	13,27	3K	6
05/09/2023	3,63%	0,46	13,14	12,96	12,96	13,14	3K	2
01/09/2023	2,09%	0,26	12,68	12,68	12,68	12,68	393	2
31/08/2023	6,34%	0,74	12,42	12,07	12,07	12,45	49K	7
30/08/2023	2,10%	0,24	11,68	11,68	11,68	11,68	1K	1
29/08/2023	-1,63%	-0,19	11,44	11,44	11,44	11,44	45	1
28/08/2023	-0,09%	-0,01	11,63	11,76	11,63	11,76	49K	7
25/08/2023	1,93%	0,22	11,64	11,45	11,45	11,64	220	3
24/08/2023	-2,06%	-0,24	11,42	11,53	11,42	11,53	47K	8
23/08/2023	-1,19%	-0,14	11,66	11,80	11,66	11,80	665	4
22/08/2023	0,68%	0,08	11,80	11,78	11,70	11,80	2K	4
18/08/2023	-0,17%	-0,02	11,72	11,72	11,72	11,72	82	1
17/08/2023	-2,33%	-0,28	11,74	12,01	11,74	12,01	27K	3
16/08/2023	-1,31%	-0,16	12,02	12,15	12,00	12,15	672	5
15/08/2023	0,00%	0,00	12,18	12,18	12,18	12,18	3K	2
14/08/2023	0,41%	0,05	12,18	12,20	12,10	12,60	31K	530
11/08/2023	0,25%	0,03	12,13	12,13	12,13	12,13	169	1
10/08/2023	-3,43%	-0,43	12,10	12,53	12,08	12,53	24K	3
07/08/2023	-0,16%	-0,02	12,53	12,55	12,53	12,55	25	2
04/08/2023	0,08%	0,01	12,55	12,55	12,55	12,65	1K	3
02/08/2023	-1,10%	-0,14	12,54	12,54	12,54	12,54	1K	1
31/07/2023	1,12%	0,14	12,68	12,82	12,68	12,82	2K	2
28/07/2023	1,05%	0,13	12,54	12,54	12,54	12,54	351	1
27/07/2023	0,16%	0,02	12,41	12,51	12,41	12,85	2K	5
26/07/2023	1,14%	0,14	12,39	12,10	12,10	12,42	309	3
25/07/2023	0,00%	0,00	12,25	12,25	12,25	12,25	24	1
24/07/2023	-0,65%	-0,08	12,25	12,30	12,25	12,30	159	3
21/07/2023	-2,30%	-0,29	12,33	12,33	12,33	12,33	12	1
20/07/2023	-1,48%	-0,19	12,62	12,73	12,62	12,73	7K	5
19/07/2023	-0,93%	-0,12	12,81	12,85	12,81	12,85	25	2
18/07/2023	1,02%	0,13	12,93	12,80	12,79	12,95	3K	6
17/07/2023	-0,08%	-0,01	12,80	12,80	12,80	12,80	640	1
14/07/2023	-1,00%	-0,13	12,81	12,78	12,78	12,81	2K	2
13/07/2023	2,94%	0,37	12,94	12,76	12,76	13,00	33K	5
12/07/2023	0,72%	0,09	12,57	12,57	12,57	12,57	2K	1
11/07/2023	0,73%	0,09	12,48	12,57	12,48	12,57	13K	2
10/07/2023	1,56%	0,19	12,39	12,35	12,35	12,39	1K	2
07/07/2023	0,49%	0,06	12,20	12,20	12,20	12,20	7K	1
06/07/2023	-1,14%	-0,14	12,14	11,99	11,99	12,14	2K	2
05/07/2023	-0,81%	-0,10	12,28	12,28	12,28	12,28	61	1
30/06/2023	-0,16%	-0,02	12,38	12,40	12,38	12,42	260	21
29/06/2023	-0,32%	-0,04	12,40	12,46	12,40	12,46	547	4
28/06/2023	3,07%	0,37	12,44	12,54	12,44	12,54	2K	2
27/06/2023	0,00%	0,00	12,07	12,07	11,80	12,07	818	4
26/06/2023	0,33%	0,04	12,07	11,81	11,80	12,17	8K	196
23/06/2023	-0,74%	-0,09	12,03	11,99	11,95	12,03	10K	5
21/06/2023	-2,96%	-0,37	12,12	12,39	11,93	12,39	42K	13
20/06/2023	-2,04%	-0,26	12,49	12,80	12,42	12,80	17K	7
19/06/2023	-2,15%	-0,28	12,75	12,75	12,75	12,75	3K	2
15/06/2023	-0,08%	-0,01	13,03	13,03	13,03	13,03	1K	1
14/06/2023	-2,76%	-0,37	13,04	13,41	13,04	13,51	10K	8
13/06/2023	0,30%	0,04	13,41	13,50	13,40	13,50	1K	3
12/06/2023	-3,33%	-0,46	13,37	13,78	13,37	14,01	9K	6
09/06/2023	-1,57%	-0,22	13,83	15,53	13,67	15,77	191K	23
07/06/2023	-2,70%	-0,39	14,05	14,44	14,03	14,57	42K	479
06/06/2023	2,41%	0,34	14,44	14,44	14,44	14,49	2K	3
05/06/2023	-0,77%	-0,11	14,10	14,15	14,02	14,27	867	4
02/06/2023	-1,59%	-0,23	14,21	14,21	14,21	14,21	142	1
01/06/2023	1,48%	0,21	14,44	14,29	14,29	14,45	23K	4
31/05/2023	-0,77%	-0,11	14,23	14,23	14,23	14,23	369	1
30/05/2023	2,50%	0,35	14,34	14,07	14,07	14,34	45K	14
26/05/2023	5,43%	0,72	13,99	13,89	13,89	13,99	1K	2
25/05/2023	-3,77%	-0,52	13,27	13,93	13,26	13,93	783	4
23/05/2023	0,80%	0,11	13,79	13,79	13,79	13,79	82	1
22/05/2023	3,32%	0,44	13,68	13,24	13,24	13,68	2K	4
19/05/2023	1,38%	0,18	13,24	12,79	12,79	13,34	34K	8
18/05/2023	2,11%	0,27	13,06	13,09	13,05	13,14	23K	5
17/05/2023	2,40%	0,30	12,79	12,80	12,79	12,80	76	2
16/05/2023	0,16%	0,02	12,49	12,42	12,42	12,50	2K	4
15/05/2023	1,55%	0,19	12,47	12,38	12,38	12,48	1K	3
11/05/2023	-0,16%	-0,02	12,28	12,34	12,28	12,34	1K	68
09/05/2023	0,08%	0,01	12,30	12,34	12,30	12,34	86	2
08/05/2023	2,25%	0,27	12,29	12,05	12,05	12,29	428	7
05/05/2023	0,17%	0,02	12,02	12,00	12,00	12,02	72	2
04/05/2023	0,17%	0,02	12,00	11,96	11,96	12,00	167	2
03/05/2023	-1,56%	-0,19	11,98	11,91	11,91	11,98	41K	6
02/05/2023	-8,50%	-1,13	12,17	12,49	12,17	12,49	1M	12
28/04/2023	9,56%	1,16	13,30	12,28	12,24	13,30	40K	26
27/04/2023	0,25%	0,03	12,14	12,14	12,14	12,14	5K	1
26/04/2023	-3,35%	-0,42	12,11	12,48	12,11	12,48	12K	4
25/04/2023	-1,57%	-0,20	12,53	12,39	12,36	12,53	22K	13
24/04/2023	-5,84%	-0,79	12,73	13,00	12,62	13,00	52K	12
19/04/2023	1,27%	0,17	13,52	13,38	13,38	13,58	810	6
18/04/2023	0,83%	0,11	13,35	13,46	13,17	13,46	21K	8
17/04/2023	-1,41%	-0,19	13,24	13,30	13,24	13,34	1K	13
14/04/2023	-1,90%	-0,26	13,43	13,39	13,39	13,43	375	6
13/04/2023	1,18%	0,16	13,69	13,69	13,69	13,69	136	1
12/04/2023	-5,25%	-0,75	13,53	13,75	13,52	13,94	56K	18
11/04/2023	1,56%	0,22	14,28	14,03	14,03	14,28	56	2
05/04/2023	-	-	14,06	14,11	14,06	14,11	211	3

Date,Open,High,Low,Close,Volume
01-Dec-23,10.60,11.19,10.60,11.19,8148
30-Nov-23,10.96,10.96,10.96,10.96,65
29-Nov-23,10.81,10.81,10.81,10.81,86
28-Nov-23,10.39,10.39,10.39,10.39,20
24-Nov-23,10.38,10.38,10.33,10.33,1818
23-Nov-23,10.05,10.65,10.05,10.65,1937
21-Nov-23,10.59,10.59,10.59,10.59,63
20-Nov-23,10.38,10.59,10.38,10.59,582
16-Nov-23,10.38,10.38,10.38,10.38,103
14-Nov-23,10.41,10.41,10.38,10.38,32809
13-Nov-23,10.01,10.01,10.01,10.01,1001
10-Nov-23,10.03,10.03,10.03,10.03,10
09-Nov-23,10.11,10.11,9.83,9.83,258
06-Nov-23,9.90,9.90,9.90,9.90,9
03-Nov-23,10.05,10.05,10.05,10.05,2713
01-Nov-23,9.66,9.66,9.64,9.64,1072
31-Oct-23,9.79,9.79,9.79,9.79,930
27-Oct-23,9.72,9.72,9.63,9.63,106
26-Oct-23,9.75,9.75,9.73,9.73,1198
25-Oct-23,9.95,9.95,9.77,9.77,392
23-Oct-23,10.02,10.02,9.98,9.99,30660
20-Oct-23,10.14,10.23,10.13,10.15,2365
19-Oct-23,10.50,10.50,10.45,10.45,1049
18-Oct-23,10.58,10.58,10.53,10.53,31621
16-Oct-23,10.24,10.24,10.24,10.24,199680
13-Oct-23,10.18,10.26,10.18,10.21,31864
10-Oct-23,10.87,10.87,10.69,10.69,17836
09-Oct-23,10.92,10.92,10.92,10.92,10
06-Oct-23,10.81,10.83,10.81,10.83,10193
04-Oct-23,10.65,10.65,10.65,10.65,106
03-Oct-23,10.55,10.55,10.55,10.55,52
02-Oct-23,10.50,10.50,10.50,10.50,2593
26-Sep-23,10.20,10.22,10.20,10.22,199402
25-Sep-23,10.21,10.35,10.21,10.31,3453
22-Sep-23,10.40,10.41,10.28,10.41,1195
21-Sep-23,10.59,10.59,10.59,10.59,105
20-Sep-23,10.64,10.64,10.64,10.64,42
18-Sep-23,10.68,10.68,10.51,10.51,8768
15-Sep-23,10.83,10.83,10.60,10.65,17704
14-Sep-23,11.12,11.12,10.95,10.96,34298
13-Sep-23,11.47,11.47,11.23,11.23,8485
12-Sep-23,11.63,11.63,11.50,11.50,24772
11-Sep-23,11.99,12.05,11.68,11.68,64765
08-Sep-23,12.64,12.64,12.64,12.64,50
06-Sep-23,13.07,13.27,13.07,13.09,3272
05-Sep-23,12.96,13.14,12.96,13.14,2718
01-Sep-23,12.68,12.68,12.68,12.68,393
31-Aug-23,12.07,12.45,12.07,12.42,48946
30-Aug-23,11.68,11.68,11.68,11.68,1284
29-Aug-23,11.44,11.44,11.44,11.44,45
28-Aug-23,11.76,11.76,11.63,11.63,48758
25-Aug-23,11.45,11.64,11.45,11.64,220
24-Aug-23,11.53,11.53,11.42,11.42,46621
23-Aug-23,11.80,11.80,11.66,11.66,665
22-Aug-23,11.78,11.80,11.70,11.80,2464
18-Aug-23,11.72,11.72,11.72,11.72,82
17-Aug-23,12.01,12.01,11.74,11.74,27008
16-Aug-23,12.15,12.15,12.00,12.02,672
15-Aug-23,12.18,12.18,12.18,12.18,2752
14-Aug-23,12.20,12.60,12.10,12.18,30888
11-Aug-23,12.13,12.13,12.13,12.13,169
10-Aug-23,12.53,12.53,12.08,12.10,24224
07-Aug-23,12.55,12.55,12.53,12.53,25
04-Aug-23,12.55,12.65,12.55,12.55,1004
02-Aug-23,12.54,12.54,12.54,12.54,1254
31-Jul-23,12.82,12.82,12.68,12.68,1813
28-Jul-23,12.54,12.54,12.54,12.54,351
27-Jul-23,12.51,12.85,12.41,12.41,1883
26-Jul-23,12.10,12.42,12.10,12.39,309
25-Jul-23,12.25,12.25,12.25,12.25,24
24-Jul-23,12.30,12.30,12.25,12.25,159
21-Jul-23,12.33,12.33,12.33,12.33,12
20-Jul-23,12.73,12.73,12.62,12.62,7311
19-Jul-23,12.85,12.85,12.81,12.81,25
18-Jul-23,12.80,12.95,12.79,12.93,2544
17-Jul-23,12.80,12.80,12.80,12.80,640
14-Jul-23,12.78,12.81,12.78,12.81,2331
13-Jul-23,12.76,13.00,12.76,12.94,33238
12-Jul-23,12.57,12.57,12.57,12.57,2199
11-Jul-23,12.57,12.57,12.48,12.48,12582
10-Jul-23,12.35,12.39,12.35,12.39,1387
07-Jul-23,12.20,12.20,12.20,12.20,7320
06-Jul-23,11.99,12.14,11.99,12.14,1941
05-Jul-23,12.28,12.28,12.28,12.28,61
30-Jun-23,12.40,12.42,12.38,12.38,260
29-Jun-23,12.46,12.46,12.40,12.40,547
28-Jun-23,12.54,12.54,12.44,12.44,2493
27-Jun-23,12.07,12.07,11.80,12.07,818
26-Jun-23,11.81,12.17,11.80,12.07,7877
23-Jun-23,11.99,12.03,11.95,12.03,9600
21-Jun-23,12.39,12.39,11.93,12.12,42100
20-Jun-23,12.80,12.80,12.42,12.49,17219
19-Jun-23,12.75,12.75,12.75,12.75,2621
15-Jun-23,13.03,13.03,13.03,13.03,1498
14-Jun-23,13.41,13.51,13.04,13.04,10212
13-Jun-23,13.50,13.50,13.40,13.41,1206
12-Jun-23,13.78,14.01,13.37,13.37,9407
09-Jun-23,15.53,15.77,13.67,13.83,191439
07-Jun-23,14.44,14.57,14.03,14.05,41845
06-Jun-23,14.44,14.49,14.44,14.44,1564
05-Jun-23,14.15,14.27,14.02,14.10,867
02-Jun-23,14.21,14.21,14.21,14.21,142
01-Jun-23,14.29,14.45,14.29,14.44,22998
31-May-23,14.23,14.23,14.23,14.23,369
30-May-23,14.07,14.34,14.07,14.34,44814
26-May-23,13.89,13.99,13.89,13.99,1412
25-May-23,13.93,13.93,13.26,13.27,783
23-May-23,13.79,13.79,13.79,13.79,82
22-May-23,13.24,13.68,13.24,13.68,1926
19-May-23,12.79,13.34,12.79,13.24,34379
18-May-23,13.09,13.14,13.05,13.06,23406
17-May-23,12.80,12.80,12.79,12.79,76
16-May-23,12.42,12.50,12.42,12.49,1736
15-May-23,12.38,12.48,12.38,12.47,1285
11-May-23,12.34,12.34,12.28,12.28,1367
09-May-23,12.34,12.34,12.30,12.30,86
08-May-23,12.05,12.29,12.05,12.29,428
05-May-23,12.00,12.02,12.00,12.02,72
04-May-23,11.96,12.00,11.96,12.00,167
03-May-23,11.91,11.98,11.91,11.98,41235
02-May-23,12.49,12.49,12.17,12.17,1009658
28-Apr-23,12.28,13.30,12.24,13.30,40254
27-Apr-23,12.14,12.14,12.14,12.14,4856
26-Apr-23,12.48,12.48,12.11,12.11,12432
25-Apr-23,12.39,12.53,12.36,12.53,21741
24-Apr-23,13.00,13.00,12.62,12.73,52211
19-Apr-23,13.38,13.58,13.38,13.52,810
18-Apr-23,13.46,13.46,13.17,13.35,20983
17-Apr-23,13.30,13.34,13.24,13.24,1090
14-Apr-23,13.39,13.43,13.39,13.43,375
13-Apr-23,13.69,13.69,13.69,13.69,136
12-Apr-23,13.75,13.94,13.52,13.53,56471
11-Apr-23,14.03,14.28,14.03,14.28,56
05-Apr-23,14.11,14.11,14.06,14.06,211

*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: D1OC34