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
22/07/2021	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	5,86%	3,59	64,89	61,30	61,30	65,50	446K	76
12/04/2021	1,24%	0,75	61,30	59,40	59,40	61,40	584K	46
09/04/2021	2,49%	1,47	60,55	58,72	58,55	60,55	374K	52
08/04/2021	1,60%	0,93	59,08	58,29	58,29	59,37	311K	44
07/04/2021	0,90%	0,52	58,15	57,19	57,19	58,15	661K	69
06/04/2021	-0,89%	-0,52	57,63	58,20	57,63	58,42	221K	25
05/04/2021	-0,90%	-0,53	58,15	56,01	56,01	59,16	88K	71
01/04/2021	2,03%	1,17	58,68	58,72	58,40	59,94	2M	64
31/03/2021	1,43%	0,81	57,51	57,23	56,71	58,05	138K	51
30/03/2021	-2,99%	-1,75	56,70	56,30	55,80	56,92	260K	44
29/03/2021	1,48%	0,85	58,45	58,29	56,31	58,45	31K	30
26/03/2021	1,25%	0,71	57,60	57,93	56,12	57,93	78K	261
25/03/2021	1,68%	0,94	56,89	55,50	54,80	57,20	184K	41
24/03/2021	-2,61%	-1,50	55,95	57,35	55,60	58,20	123K	48
23/03/2021	-0,30%	-0,17	57,45	56,93	56,70	57,55	158K	39
22/03/2021	1,07%	0,61	57,62	57,01	56,54	57,62	232K	49
19/03/2021	-0,33%	-0,19	57,01	57,10	55,25	57,10	158K	74
18/03/2021	-4,11%	-2,45	57,20	57,90	57,00	58,21	275K	84
17/03/2021	-5,32%	-3,35	59,65	60,00	58,10	60,29	237K	100
16/03/2021	1,29%	0,80	63,00	61,84	59,28	63,00	447K	71
15/03/2021	6,32%	3,70	62,20	59,00	59,00	62,20	352K	46
12/03/2021	-6,40%	-4,00	58,50	61,70	57,84	61,70	508K	86
11/03/2021	4,17%	2,50	62,50	61,24	60,61	62,50	1M	229
10/03/2021	-4,76%	-3,00	60,00	62,00	59,87	62,65	91K	34
09/03/2021	12,10%	6,80	63,00	58,37	58,04	63,00	215K	79
08/03/2021	-3,10%	-1,80	56,20	57,50	55,74	59,30	553K	109
05/03/2021	-16,44%	-11,41	58,00	63,00	54,14	63,00	1M	192
04/03/2021	11,95%	7,41	69,41	62,02	58,83	69,41	301K	53
03/03/2021	-6,06%	-4,00	62,00	65,70	61,00	65,70	208K	37
02/03/2021	-2,58%	-1,75	66,00	68,95	65,70	69,86	238K	30
01/03/2021	6,78%	4,30	67,75	65,00	64,96	67,75	275K	40
26/02/2021	1,08%	0,68	63,45	61,86	61,44	63,89	206K	22
25/02/2021	-3,43%	-2,23	62,77	65,78	61,80	65,78	663K	61
24/02/2021	-2,69%	-1,80	65,00	66,80	63,90	67,56	2M	105
23/02/2021	0,53%	0,35	66,80	66,45	61,00	66,80	487K	123
22/02/2021	-7,35%	-5,27	66,45	72,00	65,76	72,00	854K	69
19/02/2021	0,57%	0,41	71,72	71,93	71,32	72,20	2M	39
18/02/2021	1,87%	1,31	71,31	70,00	67,98	71,36	1.000K	53
17/02/2021	-1,39%	-0,99	70,00	68,13	67,77	70,00	384K	28
12/02/2021	2,72%	1,88	70,99	69,24	68,42	70,99	656K	24
11/02/2021	0,30%	0,21	69,11	69,09	68,47	69,11	251K	17
10/02/2021	-2,93%	-2,08	68,90	69,33	67,71	70,16	799K	200
09/02/2021	6,34%	4,23	70,98	66,81	66,81	70,98	761K	113
08/02/2021	-0,99%	-0,67	66,75	68,00	66,75	68,60	954K	30
05/02/2021	0,63%	0,42	67,42	67,00	65,95	67,42	923K	47
04/02/2021	5,59%	3,55	67,00	64,05	64,05	67,00	69K	11
03/02/2021	-0,94%	-0,60	63,45	64,05	63,15	65,10	79K	50
02/02/2021	2,33%	1,46	64,05	62,33	62,33	64,85	35K	63
01/02/2021	-2,36%	-1,51	62,59	63,33	61,76	63,90	21K	26
29/01/2021	0,23%	0,15	64,10	63,65	62,92	64,35	27K	91
28/01/2021	3,90%	2,40	63,95	61,65	61,30	64,55	42K	20
27/01/2021	-2,53%	-1,60	61,55	61,80	60,60	62,60	35K	46
26/01/2021	-9,45%	-6,59	63,15	69,74	62,85	69,74	440K	64
22/01/2021	2,56%	1,74	69,74	68,36	68,25	70,40	62K	31
21/01/2021	0,73%	0,49	68,00	68,19	67,86	68,99	42K	18
20/01/2021	-1,23%	-0,84	67,51	69,20	67,51	69,70	82K	51
19/01/2021	-5,33%	-3,85	68,35	66,60	66,30	69,40	612K	29
18/01/2021	9,64%	6,35	72,20	65,85	65,85	75,06	12K	63
15/01/2021	0,90%	0,59	65,85	67,05	65,26	67,05	22K	60
14/01/2021	-4,87%	-3,34	65,26	67,84	64,75	67,84	69K	36
13/01/2021	-1,37%	-0,95	68,60	69,10	68,44	69,10	40K	12
12/01/2021	4,90%	3,25	69,55	70,36	67,56	70,80	89K	15
11/01/2021	0,14%	0,09	66,30	66,00	66,00	66,84	93K	13
08/01/2021	3,20%	2,05	66,21	64,30	64,30	66,44	80K	22
07/01/2021	-	-	64,16	61,00	61,00	64,55	1M	33

Date,Open,High,Low,Close,Volume
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
12-Apr-21,59.40,61.40,59.40,61.30,584200
09-Apr-21,58.72,60.55,58.55,60.55,373566
08-Apr-21,58.29,59.37,58.29,59.08,311215
07-Apr-21,57.19,58.15,57.19,58.15,660695
06-Apr-21,58.20,58.42,57.63,57.63,220594
05-Apr-21,56.01,59.16,56.01,58.15,88378
01-Apr-21,58.72,59.94,58.40,58.68,1834456
31-Mar-21,57.23,58.05,56.71,57.51,138376
30-Mar-21,56.30,56.92,55.80,56.70,260011
29-Mar-21,58.29,58.45,56.31,58.45,30715
26-Mar-21,57.93,57.93,56.12,57.60,78102
25-Mar-21,55.50,57.20,54.80,56.89,184237
24-Mar-21,57.35,58.20,55.60,55.95,122616
23-Mar-21,56.93,57.55,56.70,57.45,157634
22-Mar-21,57.01,57.62,56.54,57.62,231580
19-Mar-21,57.10,57.10,55.25,57.01,158087
18-Mar-21,57.90,58.21,57.00,57.20,275033
17-Mar-21,60.00,60.29,58.10,59.65,236757
16-Mar-21,61.84,63.00,59.28,63.00,447325
15-Mar-21,59.00,62.20,59.00,62.20,351825
12-Mar-21,61.70,61.70,57.84,58.50,508043
11-Mar-21,61.24,62.50,60.61,62.50,1409654
10-Mar-21,62.00,62.65,59.87,60.00,90727
09-Mar-21,58.37,63.00,58.04,63.00,215453
08-Mar-21,57.50,59.30,55.74,56.20,553084
05-Mar-21,63.00,63.00,54.14,58.00,1195886
04-Mar-21,62.02,69.41,58.83,69.41,301453
03-Mar-21,65.70,65.70,61.00,62.00,207656
02-Mar-21,68.95,69.86,65.70,66.00,238007
01-Mar-21,65.00,67.75,64.96,67.75,275380
26-Feb-21,61.86,63.89,61.44,63.45,205544
25-Feb-21,65.78,65.78,61.80,62.77,662656
24-Feb-21,66.80,67.56,63.90,65.00,2140231
23-Feb-21,66.45,66.80,61.00,66.80,486502
22-Feb-21,72.00,72.00,65.76,66.45,853687
19-Feb-21,71.93,72.20,71.32,71.72,1623598
18-Feb-21,70.00,71.36,67.98,71.31,999551
17-Feb-21,68.13,70.00,67.77,70.00,384312
12-Feb-21,69.24,70.99,68.42,70.99,656316
11-Feb-21,69.09,69.11,68.47,69.11,251449
10-Feb-21,69.33,70.16,67.71,68.90,799041
09-Feb-21,66.81,70.98,66.81,70.98,761045
08-Feb-21,68.00,68.60,66.75,66.75,953780
05-Feb-21,67.00,67.42,65.95,67.42,923038
04-Feb-21,64.05,67.00,64.05,67.00,69118
03-Feb-21,64.05,65.10,63.15,63.45,79010
02-Feb-21,62.33,64.85,62.33,64.05,34784
01-Feb-21,63.33,63.90,61.76,62.59,21440
29-Jan-21,63.65,64.35,62.92,64.10,26632
28-Jan-21,61.65,64.55,61.30,63.95,42236
27-Jan-21,61.80,62.60,60.60,61.55,35344
26-Jan-21,69.74,69.74,62.85,63.15,440014
22-Jan-21,68.36,70.40,68.25,69.74,62140
21-Jan-21,68.19,68.99,67.86,68.00,41831
20-Jan-21,69.20,69.70,67.51,67.51,82451
19-Jan-21,66.60,69.40,66.30,68.35,612317
18-Jan-21,65.85,75.06,65.85,72.20,11940
15-Jan-21,67.05,67.05,65.26,65.85,22273
14-Jan-21,67.84,67.84,64.75,65.26,68741
13-Jan-21,69.10,69.10,68.44,68.60,40263
12-Jan-21,70.36,70.80,67.56,69.55,88901
11-Jan-21,66.00,66.84,66.00,66.30,92923
08-Jan-21,64.30,66.44,64.30,66.21,79580
07-Jan-21,61.00,64.55,61.00,64.16,1368950

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: D1OC34

cotações, gráficos e mais...