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
22/10/2021	-2,52%	-2,00	77,32	79,40	77,11	80,00	112K	258
21/10/2021	5,58%	4,19	79,32	77,49	77,49	79,40	49K	13
20/10/2021	-1,89%	-1,45	75,13	76,50	75,13	76,50	37K	4
19/10/2021	3,65%	2,70	76,58	75,00	75,00	77,20	1M	10.895
18/10/2021	3,87%	2,75	73,88	72,65	72,45	73,88	7K	6
15/10/2021	-0,39%	-0,28	71,13	71,41	70,66	71,41	112K	15
14/10/2021	0,01%	0,01	71,41	71,41	71,41	71,41	71	1
13/10/2021	-2,10%	-1,53	71,40	71,48	71,40	72,18	296K	7
11/10/2021	0,33%	0,24	72,93	72,96	72,93	72,96	4K	2
08/10/2021	-1,50%	-1,11	72,69	72,91	72,69	72,91	671K	3
07/10/2021	1,39%	1,01	73,80	73,49	73,49	74,72	181K	65

06/10/2021	3,99%	2,79	72,79	70,42	70,42	73,00	60K	10
05/10/2021	4,81%	3,21	70,00	67,37	67,37	70,00	26K	17
04/10/2021	-2,85%	-1,96	66,79	68,81	66,00	68,81	29K	10
01/10/2021	-2,00%	-1,40	68,75	68,71	68,50	68,85	12K	6
30/09/2021	0,94%	0,65	70,15	69,53	69,53	70,21	6K	6
29/09/2021	-1,11%	-0,78	69,50	70,07	69,40	70,37	211K	20
28/09/2021	-1,64%	-1,17	70,28	69,79	68,67	70,28	287K	16
27/09/2021	-1,18%	-0,85	71,45	70,48	70,48	71,45	26K	10
24/09/2021	-0,59%	-0,43	72,30	72,00	72,00	72,36	105K	15
23/09/2021	0,62%	0,45	72,73	72,28	72,28	73,02	38K	11
22/09/2021	1,42%	1,01	72,28	71,33	71,02	72,31	158K	11
21/09/2021	-0,66%	-0,47	71,27	71,33	70,85	71,93	110K	29
20/09/2021	-1,51%	-1,10	71,74	72,79	71,69	72,80	137K	10
17/09/2021	0,25%	0,18	72,84	74,00	72,77	74,00	73K	20
16/09/2021	1,76%	1,26	72,66	72,50	71,88	72,66	199K	14
15/09/2021	1,22%	0,86	71,40	70,54	69,77	71,82	267K	293
14/09/2021	-0,42%	-0,30	70,54	70,89	70,29	70,97	5K	8
13/09/2021	-2,50%	-1,82	70,84	72,03	70,53	72,03	104K	19
10/09/2021	-0,89%	-0,65	72,66	73,31	72,66	73,31	146K	13
09/09/2021	-1,70%	-1,27	73,31	74,51	73,31	74,51	172K	17
08/09/2021	-8,39%	-6,83	74,58	75,99	74,51	76,80	117K	40
06/09/2021	0,93%	0,75	81,41	80,66	80,66	81,41	10K	11
03/09/2021	5,91%	4,50	80,66	77,12	77,12	81,45	8M	401
02/09/2021	-0,63%	-0,48	76,16	75,92	75,92	76,24	53K	175
01/09/2021	1,70%	1,28	76,64	76,80	76,58	76,80	12K	4
31/08/2021	-4,17%	-3,28	75,36	76,87	75,35	77,36	148K	1.385
30/08/2021	0,40%	0,31	78,64	78,90	78,64	79,10	6K	5
27/08/2021	1,10%	0,85	78,33	78,60	78,23	78,60	668K	29
26/08/2021	-0,48%	-0,37	77,48	78,78	77,45	79,50	65K	56
25/08/2021	0,78%	0,60	77,85	77,14	77,14	78,35	12K	9
24/08/2021	-0,77%	-0,60	77,25	77,45	77,07	77,45	2K	7
23/08/2021	0,87%	0,67	77,85	76,96	76,64	79,24	16K	191
20/08/2021	-0,55%	-0,43	77,18	77,92	77,18	78,90	14K	9
19/08/2021	1,24%	0,95	77,61	77,30	77,30	78,25	1K	10
18/08/2021	2,05%	1,54	76,66	75,72	75,36	76,69	86K	12
17/08/2021	-0,90%	-0,68	75,12	75,12	75,12	75,12	3K	2
16/08/2021	-1,92%	-1,48	75,80	74,95	74,95	75,80	25K	7
13/08/2021	-0,10%	-0,08	77,28	78,23	77,20	78,27	116K	1.068
12/08/2021	1,03%	0,79	77,36	77,28	76,97	78,01	700K	893
11/08/2021	-1,83%	-1,43	76,57	78,75	76,57	78,75	16K	6
10/08/2021	-2,41%	-1,93	78,00	82,50	78,00	82,50	137K	1.295
09/08/2021	0,43%	0,34	79,93	78,63	78,63	80,01	147K	224
06/08/2021	-0,18%	-0,14	79,59	79,76	79,21	79,76	15K	7
05/08/2021	1,83%	1,43	79,73	78,30	78,15	79,77	23K	11
04/08/2021	3,24%	2,46	78,30	76,16	76,16	78,30	198K	14
03/08/2021	-0,77%	-0,59	75,84	77,80	75,47	78,10	65K	174
02/08/2021	-1,62%	-1,26	76,43	77,20	74,54	77,20	114K	16
30/07/2021	1,98%	1,51	77,69	77,12	77,12	77,69	142K	14
29/07/2021	-2,43%	-1,90	76,18	77,11	76,08	78,08	113K	294
28/07/2021	-0,15%	-0,12	78,08	78,75	78,08	78,76	135K	38
27/07/2021	-1,55%	-1,23	78,20	78,51	76,70	78,55	19K	11
26/07/2021	-1,01%	-0,81	79,43	79,59	79,28	79,59	83K	7
23/07/2021	0,40%	0,32	80,24	79,76	78,97	80,37	117K	23
22/07/2021	1,55%	1,22	79,92	80,00	79,83	80,32	45K	15
21/07/2021	-0,49%	-0,39	78,70	78,60	78,25	79,13	10K	12
20/07/2021	3,75%	2,86	79,09	76,63	76,40	79,76	135K	342
19/07/2021	5,57%	4,02	76,23	72,25	72,25	76,65	136K	26
16/07/2021	3,16%	2,21	72,21	71,40	70,91	72,25	278K	18
15/07/2021	0,43%	0,30	70,00	69,15	69,15	70,91	445K	20
14/07/2021	-5,11%	-3,75	69,70	72,52	69,70	72,58	341K	39
13/07/2021	-1,29%	-0,96	73,45	76,00	73,40	76,00	81K	12
12/07/2021	-2,09%	-1,59	74,41	76,00	74,41	77,68	541K	37
08/07/2021	0,54%	0,41	76,00	73,77	73,72	76,32	599K	25
07/07/2021	0,09%	0,07	75,59	75,69	75,32	77,32	140K	26
06/07/2021	8,32%	5,80	75,52	71,16	71,16	76,00	468K	65
05/07/2021	-1,02%	-0,72	69,72	70,71	69,71	70,71	135K	7
02/07/2021	0,38%	0,27	70,44	70,44	69,92	71,04	757K	22
01/07/2021	0,89%	0,62	70,17	69,12	69,12	70,31	75K	17
30/06/2021	-0,16%	-0,11	69,55	70,25	69,55	71,20	2M	27
29/06/2021	-0,63%	-0,44	69,66	69,82	69,64	70,22	1M	17
28/06/2021	1,43%	0,99	70,10	69,02	68,98	70,55	172K	30
25/06/2021	1,81%	1,23	69,11	68,15	68,15	69,11	64K	18
24/06/2021	-0,75%	-0,51	67,88	68,36	67,88	69,17	164K	28
23/06/2021	-0,60%	-0,41	68,39	68,50	68,03	68,95	1M	51
22/06/2021	1,71%	1,16	68,80	67,96	67,96	70,00	519K	65
21/06/2021	-2,75%	-1,91	67,64	67,62	65,48	68,85	329K	843
18/06/2021	6,26%	4,10	69,55	64,67	64,67	69,99	1M	133
17/06/2021	2,94%	1,87	65,45	63,60	62,34	65,74	355K	39
16/06/2021	0,47%	0,30	63,58	63,50	62,78	64,30	278K	36
15/06/2021	-3,15%	-2,06	63,28	65,34	62,87	65,34	960K	179
14/06/2021	1,15%	0,74	65,34	64,60	64,21	66,12	819K	98
11/06/2021	5,04%	3,10	64,60	62,28	62,03	64,60	464K	102
10/06/2021	1,94%	1,17	61,50	60,30	60,10	61,68	45K	28
09/06/2021	-1,10%	-0,67	60,33	61,01	60,28	61,03	56K	23
08/06/2021	0,26%	0,16	61,00	61,08	60,80	62,29	469K	62
07/06/2021	3,36%	1,98	60,84	58,37	58,37	61,72	1M	157
04/06/2021	15,62%	7,95	58,86	52,40	52,40	58,86	542K	160
02/06/2021	-1,81%	-0,94	50,91	51,85	50,55	52,15	49K	127
01/06/2021	-1,46%	-0,77	51,85	52,65	50,75	52,65	89K	33
31/05/2021	-0,62%	-0,33	52,62	52,50	51,93	53,35	58K	14
28/05/2021	2,16%	1,12	52,95	52,50	52,50	53,34	26K	18
27/05/2021	-0,84%	-0,44	51,83	51,99	51,10	52,46	86K	23
26/05/2021	0,48%	0,25	52,27	53,12	52,27	53,12	895K	12
25/05/2021	0,81%	0,42	52,02	52,00	51,75	52,11	35K	8
24/05/2021	-0,29%	-0,15	51,60	51,80	51,60	52,30	86K	23
21/05/2021	0,49%	0,25	51,75	52,35	51,74	52,35	32K	12
20/05/2021	3,27%	1,63	51,50	51,00	51,00	52,00	73K	16
19/05/2021	1,26%	0,62	49,87	50,30	49,87	50,30	11K	3
18/05/2021	1,84%	0,89	49,25	49,20	48,95	50,51	117K	16
17/05/2021	-2,18%	-1,08	48,36	49,00	48,29	49,00	6K	7
14/05/2021	2,34%	1,13	49,44	48,31	47,91	49,44	55K	14
13/05/2021	-3,19%	-1,59	48,31	49,90	47,94	49,90	141K	35
12/05/2021	-2,63%	-1,35	49,90	50,55	48,65	50,60	78K	40
11/05/2021	3,16%	1,57	51,25	49,39	47,80	51,25	71K	36
10/05/2021	-2,82%	-1,44	49,68	50,05	49,65	50,34	205K	43
07/05/2021	1,63%	0,82	51,12	51,36	50,93	52,50	175K	30
06/05/2021	0,58%	0,29	50,30	52,19	49,89	52,19	132K	60
05/05/2021	-9,83%	-5,45	50,01	55,70	50,01	55,70	244K	74
04/05/2021	-5,68%	-3,34	55,46	57,79	55,08	57,79	165K	56
03/05/2021	-4,16%	-2,55	58,80	59,98	57,87	60,00	216K	56
30/04/2021	1,07%	0,65	61,35	59,50	59,50	61,53	62K	14
29/04/2021	-2,65%	-1,65	60,70	61,62	59,79	61,62	170K	33
28/04/2021	-1,42%	-0,90	62,35	62,52	62,00	63,50	268K	157
27/04/2021	-2,68%	-1,74	63,25	63,95	62,52	63,95	276K	18
26/04/2021	3,49%	2,19	64,99	62,10	62,10	64,99	96K	29
23/04/2021	3,72%	2,25	62,80	61,40	61,34	62,80	369K	29
22/04/2021	-1,54%	-0,95	60,55	60,72	60,20	62,16	365K	32
20/04/2021	-0,57%	-0,35	61,50	61,65	60,53	62,22	120K	36
19/04/2021	-6,29%	-4,15	61,85	64,90	61,85	64,90	140K	43
16/04/2021	0,53%	0,35	66,00	66,00	64,56	66,30	617K	39
15/04/2021	1,16%	0,75	65,65	65,00	64,00	65,65	291K	33
14/04/2021	0,02%	0,01	64,90	64,40	64,10	64,90	362K	25
13/04/2021	-	-	64,89	61,30	61,30	65,50	446K	76

Date,Open,High,Low,Close,Volume
22-Oct-21,79.40,80.00,77.11,77.32,111716
21-Oct-21,77.49,79.40,77.49,79.32,48507
20-Oct-21,76.50,76.50,75.13,75.13,37248
19-Oct-21,75.00,77.20,75.00,76.58,1482817
18-Oct-21,72.65,73.88,72.45,73.88,6782
15-Oct-21,71.41,71.41,70.66,71.13,111928
14-Oct-21,71.41,71.41,71.41,71.41,71
13-Oct-21,71.48,72.18,71.40,71.40,295944
11-Oct-21,72.96,72.96,72.93,72.93,3720
08-Oct-21,72.91,72.91,72.69,72.69,670917
07-Oct-21,73.49,74.72,73.49,73.80,181408
06-Oct-21,70.42,73.00,70.42,72.79,60341
05-Oct-21,67.37,70.00,67.37,70.00,25627
04-Oct-21,68.81,68.81,66.00,66.79,28555
01-Oct-21,68.71,68.85,68.50,68.75,12232
30-Sep-21,69.53,70.21,69.53,70.15,5515
29-Sep-21,70.07,70.37,69.40,69.50,211214
28-Sep-21,69.79,70.28,68.67,70.28,286795
27-Sep-21,70.48,71.45,70.48,71.45,25622
24-Sep-21,72.00,72.36,72.00,72.30,104660
23-Sep-21,72.28,73.02,72.28,72.73,37524
22-Sep-21,71.33,72.31,71.02,72.28,158347
21-Sep-21,71.33,71.93,70.85,71.27,110292
20-Sep-21,72.79,72.80,71.69,71.74,136739
17-Sep-21,74.00,74.00,72.77,72.84,72676
16-Sep-21,72.50,72.66,71.88,72.66,199013
15-Sep-21,70.54,71.82,69.77,71.40,266549
14-Sep-21,70.89,70.97,70.29,70.54,5445
13-Sep-21,72.03,72.03,70.53,70.84,104397
10-Sep-21,73.31,73.31,72.66,72.66,145830
09-Sep-21,74.51,74.51,73.31,73.31,172059
08-Sep-21,75.99,76.80,74.51,74.58,116922
06-Sep-21,80.66,81.41,80.66,81.41,10283
03-Sep-21,77.12,81.45,77.12,80.66,8121229
02-Sep-21,75.92,76.24,75.92,76.16,53274
01-Sep-21,76.80,76.80,76.58,76.64,11516
31-Aug-21,76.87,77.36,75.35,75.36,148181
30-Aug-21,78.90,79.10,78.64,78.64,6068
27-Aug-21,78.60,78.60,78.23,78.33,668157
26-Aug-21,78.78,79.50,77.45,77.48,65359
25-Aug-21,77.14,78.35,77.14,77.85,12307
24-Aug-21,77.45,77.45,77.07,77.25,1624
23-Aug-21,76.96,79.24,76.64,77.85,15687
20-Aug-21,77.92,78.90,77.18,77.18,14123
19-Aug-21,77.30,78.25,77.30,77.61,1168
18-Aug-21,75.72,76.69,75.36,76.66,85727
17-Aug-21,75.12,75.12,75.12,75.12,3080
16-Aug-21,74.95,75.80,74.95,75.80,24967
13-Aug-21,78.23,78.27,77.20,77.28,116431
12-Aug-21,77.28,78.01,76.97,77.36,699685
11-Aug-21,78.75,78.75,76.57,76.57,16294
10-Aug-21,82.50,82.50,78.00,78.00,136961
09-Aug-21,78.63,80.01,78.63,79.93,146999
06-Aug-21,79.76,79.76,79.21,79.59,14743
05-Aug-21,78.30,79.77,78.15,79.73,23081
04-Aug-21,76.16,78.30,76.16,78.30,197877
03-Aug-21,77.80,78.10,75.47,75.84,65460
02-Aug-21,77.20,77.20,74.54,76.43,113847
30-Jul-21,77.12,77.69,77.12,77.69,142127
29-Jul-21,77.11,78.08,76.08,76.18,113459
28-Jul-21,78.75,78.76,78.08,78.08,134659
27-Jul-21,78.51,78.55,76.70,78.20,19068
26-Jul-21,79.59,79.59,79.28,79.43,82748
23-Jul-21,79.76,80.37,78.97,80.24,116953
22-Jul-21,80.00,80.32,79.83,79.92,45219
21-Jul-21,78.60,79.13,78.25,78.70,10060
20-Jul-21,76.63,79.76,76.40,79.09,134550
19-Jul-21,72.25,76.65,72.25,76.23,136085
16-Jul-21,71.40,72.25,70.91,72.21,277712
15-Jul-21,69.15,70.91,69.15,70.00,444641
14-Jul-21,72.52,72.58,69.70,69.70,341203
13-Jul-21,76.00,76.00,73.40,73.45,80749
12-Jul-21,76.00,77.68,74.41,74.41,540882
08-Jul-21,73.77,76.32,73.72,76.00,598572
07-Jul-21,75.69,77.32,75.32,75.59,139520
06-Jul-21,71.16,76.00,71.16,75.52,468209
05-Jul-21,70.71,70.71,69.71,69.72,134871
02-Jul-21,70.44,71.04,69.92,70.44,757080
01-Jul-21,69.12,70.31,69.12,70.17,74948
30-Jun-21,70.25,71.20,69.55,69.55,1716683
29-Jun-21,69.82,70.22,69.64,69.66,1439312
28-Jun-21,69.02,70.55,68.98,70.10,171860
25-Jun-21,68.15,69.11,68.15,69.11,63738
24-Jun-21,68.36,69.17,67.88,67.88,163714
23-Jun-21,68.50,68.95,68.03,68.39,1310462
22-Jun-21,67.96,70.00,67.96,68.80,519056
21-Jun-21,67.62,68.85,65.48,67.64,329049
18-Jun-21,64.67,69.99,64.67,69.55,1103753
17-Jun-21,63.60,65.74,62.34,65.45,355191
16-Jun-21,63.50,64.30,62.78,63.58,277627
15-Jun-21,65.34,65.34,62.87,63.28,959627
14-Jun-21,64.60,66.12,64.21,65.34,818638
11-Jun-21,62.28,64.60,62.03,64.60,464077
10-Jun-21,60.30,61.68,60.10,61.50,44762
09-Jun-21,61.01,61.03,60.28,60.33,56011
08-Jun-21,61.08,62.29,60.80,61.00,469321
07-Jun-21,58.37,61.72,58.37,60.84,1113931
04-Jun-21,52.40,58.86,52.40,58.86,541791
02-Jun-21,51.85,52.15,50.55,50.91,48509
01-Jun-21,52.65,52.65,50.75,51.85,88544
31-May-21,52.50,53.35,51.93,52.62,57568
28-May-21,52.50,53.34,52.50,52.95,25970
27-May-21,51.99,52.46,51.10,51.83,85812
26-May-21,53.12,53.12,52.27,52.27,894590
25-May-21,52.00,52.11,51.75,52.02,34936
24-May-21,51.80,52.30,51.60,51.60,86430
21-May-21,52.35,52.35,51.74,51.75,32098
20-May-21,51.00,52.00,51.00,51.50,73437
19-May-21,50.30,50.30,49.87,49.87,10728
18-May-21,49.20,50.51,48.95,49.25,116975
17-May-21,49.00,49.00,48.29,48.36,6352
14-May-21,48.31,49.44,47.91,49.44,54638
13-May-21,49.90,49.90,47.94,48.31,141179
12-May-21,50.55,50.60,48.65,49.90,78335
11-May-21,49.39,51.25,47.80,51.25,70688
10-May-21,50.05,50.34,49.65,49.68,205007
07-May-21,51.36,52.50,50.93,51.12,175305
06-May-21,52.19,52.19,49.89,50.30,131782
05-May-21,55.70,55.70,50.01,50.01,243794
04-May-21,57.79,57.79,55.08,55.46,164621
03-May-21,59.98,60.00,57.87,58.80,215742
30-Apr-21,59.50,61.53,59.50,61.35,62290
29-Apr-21,61.62,61.62,59.79,60.70,169953
28-Apr-21,62.52,63.50,62.00,62.35,267702
27-Apr-21,63.95,63.95,62.52,63.25,276481
26-Apr-21,62.10,64.99,62.10,64.99,95612
23-Apr-21,61.40,62.80,61.34,62.80,369477
22-Apr-21,60.72,62.16,60.20,60.55,364912
20-Apr-21,61.65,62.22,60.53,61.50,119732
19-Apr-21,64.90,64.90,61.85,61.85,140151
16-Apr-21,66.00,66.30,64.56,66.00,617048
15-Apr-21,65.00,65.65,64.00,65.65,290923
14-Apr-21,64.40,64.90,64.10,64.90,361792
13-Apr-21,61.30,65.50,61.30,64.89,445823

*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: D1OC34

cotações, gráficos e mais...