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
28/04/2025	0,78%	0,18	23,20	22,57	22,57	23,70	2K	12
24/04/2025	4,16%	0,92	23,02	22,76	22,76	23,02	5K	4
23/04/2025	4,89%	1,03	22,10	22,10	22,10	22,10	2K	1
22/04/2025	-4,57%	-1,01	21,07	21,21	21,07	21,29	5K	4
17/04/2025	-4,08%	-0,94	22,08	22,10	22,08	22,10	4K	2
16/04/2025	2,31%	0,52	23,02	21,82	21,82	23,02	3K	4
15/04/2025	1,72%	0,38	22,50	22,42	22,42	22,50	1K	2

14/04/2025	2,41%	0,52	22,12	22,12	22,12	22,12	2K	2
10/04/2025	-6,17%	-1,42	21,60	22,10	21,60	22,10	14K	8
09/04/2025	8,58%	1,82	23,02	21,20	21,20	23,02	11K	6
08/04/2025	-0,05%	-0,01	21,20	21,98	21,20	22,20	38K	6
07/04/2025	2,46%	0,51	21,21	20,50	19,86	21,21	45K	8
04/04/2025	-5,39%	-1,18	20,70	21,56	20,70	21,56	58K	8
03/04/2025	-8,76%	-2,10	21,88	23,02	21,78	23,02	50K	17
02/04/2025	3,36%	0,78	23,98	23,98	23,98	23,98	2K	2
01/04/2025	0,35%	0,08	23,20	23,02	23,02	23,20	36K	2
31/03/2025	-3,59%	-0,86	23,12	23,36	23,08	23,36	51K	10
28/03/2025	-2,99%	-0,74	23,98	23,98	23,98	23,98	2K	1
27/03/2025	-0,12%	-0,03	24,72	24,72	24,72	24,72	24	1
26/03/2025	-3,70%	-0,95	24,75	25,30	24,75	25,30	2K	2
25/03/2025	1,74%	0,44	25,70	25,70	25,70	25,70	53K	8
24/03/2025	1,12%	0,28	25,26	25,78	25,26	25,78	4K	7
21/03/2025	3,82%	0,92	24,98	24,24	24,24	24,98	8K	7
20/03/2025	0,25%	0,06	24,06	24,76	24,06	24,76	3K	3
19/03/2025	0,08%	0,02	24,00	23,96	23,96	24,00	1K	2
18/03/2025	0,38%	0,09	23,98	24,13	23,60	24,13	186K	6
17/03/2025	-3,55%	-0,88	23,89	24,47	23,89	24,47	61K	5
14/03/2025	13,52%	2,95	24,77	23,70	23,36	25,18	130K	25
13/03/2025	-6,75%	-1,58	21,82	22,58	21,76	22,62	223K	12
12/03/2025	0,52%	0,12	23,40	23,20	23,20	23,40	140	2
11/03/2025	1,57%	0,36	23,28	23,16	23,16	23,28	2K	2
10/03/2025	-0,78%	-0,18	22,92	22,74	22,74	22,92	82K	3
07/03/2025	2,08%	0,47	23,10	22,50	22,40	23,10	53K	6
06/03/2025	-4,80%	-1,14	22,63	22,90	22,52	22,98	170K	13
05/03/2025	-1,86%	-0,45	23,77	23,24	23,24	23,77	302K	12
28/02/2025	0,75%	0,18	24,22	24,22	24,22	24,22	24	1
27/02/2025	0,59%	0,14	24,04	24,08	24,04	24,26	1K	8
26/02/2025	3,91%	0,90	23,90	23,98	23,90	23,98	2K	4
25/02/2025	-3,69%	-0,88	23,00	23,00	23,00	23,00	2K	1
24/02/2025	-1,24%	-0,30	23,88	23,96	23,40	23,96	66K	7
20/02/2025	-1,47%	-0,36	24,18	24,25	24,00	24,60	265K	11
19/02/2025	-1,45%	-0,36	24,54	24,66	24,54	24,66	2K	2
18/02/2025	-2,35%	-0,60	24,90	24,36	24,36	24,90	44K	2
13/02/2025	-0,35%	-0,09	25,50	25,59	25,50	25,68	6K	5
12/02/2025	1,31%	0,33	25,59	25,12	24,96	25,59	2K	5
11/02/2025	-4,54%	-1,20	25,26	26,73	25,15	26,73	2K	9
10/02/2025	0,04%	0,01	26,46	26,08	26,08	26,46	5K	7
07/02/2025	-1,60%	-0,43	26,45	26,88	26,45	26,88	58K	5
06/02/2025	-4,27%	-1,20	26,88	27,09	26,88	27,09	3K	3
05/02/2025	1,26%	0,35	28,08	28,14	27,72	28,20	33K	7
04/02/2025	-1,14%	-0,32	27,73	28,23	27,73	28,23	2K	3
03/02/2025	-1,79%	-0,51	28,05	27,10	26,99	28,05	5K	4
31/01/2025	1,20%	0,34	28,56	28,11	28,11	28,56	142	2
30/01/2025	-0,56%	-0,16	28,22	28,38	27,76	28,38	35K	7
29/01/2025	-1,05%	-0,30	28,38	28,38	28,38	28,38	3K	1
28/01/2025	6,98%	1,87	28,68	28,10	28,10	29,13	60K	12
27/01/2025	-0,37%	-0,10	26,81	26,60	26,60	27,64	9K	7
24/01/2025	1,17%	0,31	26,91	26,68	26,68	27,15	86K	6
23/01/2025	-2,78%	-0,76	26,60	27,07	26,60	27,07	163K	13
22/01/2025	-3,12%	-0,88	27,36	27,30	26,96	27,36	7K	9
21/01/2025	-2,62%	-0,76	28,24	29,41	26,97	29,42	123K	20
20/01/2025	3,61%	1,01	29,00	27,83	27,05	29,00	2K	6
17/01/2025	0,97%	0,27	27,99	27,72	27,10	28,24	3K	11
16/01/2025	-1,28%	-0,36	27,72	27,72	27,23	27,84	215K	11
15/01/2025	0,54%	0,15	28,08	28,08	28,08	28,08	28	1
14/01/2025	1,93%	0,53	27,93	27,93	27,93	27,93	1K	1
13/01/2025	-1,26%	-0,35	27,40	27,51	27,40	27,51	384	2
10/01/2025	3,85%	1,03	27,75	27,15	27,15	27,95	19K	7
09/01/2025	-2,84%	-0,78	26,72	26,71	26,71	27,38	855	3
08/01/2025	2,34%	0,63	27,50	27,20	27,12	27,50	8K	6
07/01/2025	-3,14%	-0,87	26,87	27,63	26,87	27,63	8K	3
06/01/2025	-0,68%	-0,19	27,74	27,03	27,00	28,28	5K	6
03/01/2025	0,32%	0,09	27,93	28,29	27,93	28,40	78K	8
02/01/2025	-2,32%	-0,66	27,84	28,79	27,84	28,79	5K	8
30/12/2024	-0,87%	-0,25	28,50	28,20	28,20	28,50	14K	3
27/12/2024	-2,11%	-0,62	28,75	28,98	28,75	28,98	2K	3
26/12/2024	-0,71%	-0,21	29,37	29,37	28,87	29,40	76K	7
23/12/2024	2,07%	0,60	29,58	28,40	28,40	29,61	12K	5
20/12/2024	0,94%	0,27	28,98	28,50	28,50	29,13	18K	5
19/12/2024	-2,21%	-0,65	28,71	29,04	28,71	29,04	4K	3
18/12/2024	-0,94%	-0,28	29,36	30,42	29,36	30,78	6K	11
17/12/2024	-0,20%	-0,06	29,64	30,00	29,58	30,00	12K	77
16/12/2024	5,06%	1,43	29,70	29,39	29,05	29,70	91K	10
13/12/2024	-0,81%	-0,23	28,27	28,50	28,27	28,53	855	3
12/12/2024	-1,38%	-0,40	28,50	28,16	27,90	28,80	37K	10
11/12/2024	-0,17%	-0,05	28,90	29,19	28,90	29,20	14K	7
10/12/2024	-7,51%	-2,35	28,95	31,35	28,95	31,35	11K	12
09/12/2024	-3,48%	-1,13	31,30	32,88	31,17	34,70	36K	25
06/12/2024	28,23%	7,14	32,43	28,20	28,20	32,74	432K	60
05/12/2024	-0,12%	-0,03	25,29	25,00	25,00	25,29	46K	12
04/12/2024	5,50%	1,32	25,32	25,10	25,08	25,32	15K	8
03/12/2024	-0,91%	-0,22	24,00	24,35	24,00	24,35	23K	3
02/12/2024	0,75%	0,18	24,22	24,22	24,22	24,22	24	1
29/11/2024	-0,41%	-0,10	24,04	24,56	24,04	24,88	19K	4
27/11/2024	-2,66%	-0,66	24,14	25,20	23,78	25,20	27K	12
26/11/2024	-0,24%	-0,06	24,80	24,56	24,56	24,89	88K	9
25/11/2024	3,58%	0,86	24,86	24,52	24,50	24,98	112K	18
22/11/2024	2,56%	0,60	24,00	23,66	23,66	24,00	12K	3
21/11/2024	2,54%	0,58	23,40	22,90	22,90	23,40	13K	6
19/11/2024	0,44%	0,10	22,82	22,48	22,48	22,82	4K	4
18/11/2024	-1,90%	-0,44	22,72	23,16	22,72	23,16	6K	5
14/11/2024	-3,74%	-0,90	23,16	23,90	23,06	23,90	8K	8
13/11/2024	1,43%	0,34	24,06	23,72	23,72	24,10	4K	5
12/11/2024	1,76%	0,41	23,72	23,55	23,15	23,82	16K	9
11/11/2024	2,15%	0,49	23,31	25,28	23,14	25,28	16K	23
08/11/2024	5,16%	1,12	22,82	22,27	22,27	22,86	70K	13
07/11/2024	1,21%	0,26	21,70	21,57	21,50	22,27	45K	12
06/11/2024	3,28%	0,68	21,44	21,00	21,00	21,45	69K	8
05/11/2024	2,52%	0,51	20,76	20,64	20,64	20,76	41	2
04/11/2024	-3,11%	-0,65	20,25	20,00	20,00	20,80	28K	7
01/11/2024	3,77%	0,76	20,90	20,34	20,34	20,90	84K	8
31/10/2024	-0,49%	-0,10	20,14	20,04	20,04	20,14	5K	2
30/10/2024	2,02%	0,40	20,24	19,96	19,96	20,24	2K	3
28/10/2024	0,61%	0,12	19,84	19,84	19,84	19,84	813	1
25/10/2024	-3,62%	-0,74	19,72	20,24	19,66	20,24	8K	4
24/10/2024	2,40%	0,48	20,46	20,28	20,28	20,46	21K	5
23/10/2024	0,60%	0,12	19,98	20,08	19,98	20,08	1K	3
22/10/2024	-3,22%	-0,66	19,86	19,96	19,86	19,96	2K	3
21/10/2024	-1,44%	-0,30	20,52	20,64	20,52	20,72	29K	5
18/10/2024	1,07%	0,22	20,82	20,64	20,48	20,82	3K	4
17/10/2024	0,49%	0,10	20,60	20,49	20,49	20,90	4K	6
16/10/2024	5,24%	1,02	20,50	19,99	19,99	20,50	38K	9
15/10/2024	-0,31%	-0,06	19,48	19,48	19,48	19,48	9K	4
14/10/2024	-0,10%	-0,02	19,54	19,54	19,54	19,54	508	1
11/10/2024	1,66%	0,32	19,56	19,61	19,48	19,61	10K	5
10/10/2024	0,21%	0,04	19,24	19,40	19,24	19,40	771	3
09/10/2024	2,89%	0,54	19,20	18,68	18,68	19,26	353K	12
08/10/2024	7,61%	1,32	18,66	17,95	17,95	18,88	358K	28
07/10/2024	-0,91%	-0,16	17,34	17,28	17,28	17,34	13K	3
04/10/2024	1,69%	0,29	17,50	17,51	17,42	17,51	752	3
03/10/2024	1,83%	0,31	17,21	17,16	17,12	17,21	11K	3
02/10/2024	-0,24%	-0,04	16,90	16,92	16,90	16,94	304	3
01/10/2024	1,56%	0,26	16,94	17,23	16,86	17,23	5K	5
30/09/2024	-	-	16,68	17,11	16,68	17,11	11K	5

Date,Open,High,Low,Close,Volume
28-Apr-25,22.57,23.70,22.57,23.20,1797
24-Apr-25,22.76,23.02,22.76,23.02,5258
23-Apr-25,22.10,22.10,22.10,22.10,1768
22-Apr-25,21.21,21.29,21.07,21.07,4992
17-Apr-25,22.10,22.10,22.08,22.08,3865
16-Apr-25,21.82,23.02,21.82,23.02,3439
15-Apr-25,22.42,22.50,22.42,22.50,1166
14-Apr-25,22.12,22.12,22.12,22.12,2234
10-Apr-25,22.10,22.10,21.60,21.60,13679
09-Apr-25,21.20,23.02,21.20,23.02,11070
08-Apr-25,21.98,22.20,21.20,21.20,38375
07-Apr-25,20.50,21.21,19.86,21.21,45448
04-Apr-25,21.56,21.56,20.70,20.70,58250
03-Apr-25,23.02,23.02,21.78,21.88,49744
02-Apr-25,23.98,23.98,23.98,23.98,1678
01-Apr-25,23.02,23.20,23.02,23.20,36411
31-Mar-25,23.36,23.36,23.08,23.12,51243
28-Mar-25,23.98,23.98,23.98,23.98,1678
27-Mar-25,24.72,24.72,24.72,24.72,24
26-Mar-25,25.30,25.30,24.75,24.75,1972
25-Mar-25,25.70,25.70,25.70,25.70,52505
24-Mar-25,25.78,25.78,25.26,25.26,3906
21-Mar-25,24.24,24.98,24.24,24.98,7923
20-Mar-25,24.76,24.76,24.06,24.06,2645
19-Mar-25,23.96,24.00,23.96,24.00,1223
18-Mar-25,24.13,24.13,23.60,23.98,185840
17-Mar-25,24.47,24.47,23.89,23.89,60613
14-Mar-25,23.70,25.18,23.36,24.77,129669
13-Mar-25,22.58,22.62,21.76,21.82,222697
12-Mar-25,23.20,23.40,23.20,23.40,140
11-Mar-25,23.16,23.28,23.16,23.28,2327
10-Mar-25,22.74,22.92,22.74,22.92,81702
07-Mar-25,22.50,23.10,22.40,23.10,53150
06-Mar-25,22.90,22.98,22.52,22.63,169608
05-Mar-25,23.24,23.77,23.24,23.77,301539
28-Feb-25,24.22,24.22,24.22,24.22,24
27-Feb-25,24.08,24.26,24.04,24.04,1425
26-Feb-25,23.98,23.98,23.90,23.90,2180
25-Feb-25,23.00,23.00,23.00,23.00,1725
24-Feb-25,23.96,23.96,23.40,23.88,65754
20-Feb-25,24.25,24.60,24.00,24.18,265382
19-Feb-25,24.66,24.66,24.54,24.54,2215
18-Feb-25,24.36,24.90,24.36,24.90,43929
13-Feb-25,25.59,25.68,25.50,25.50,6080
12-Feb-25,25.12,25.59,24.96,25.59,1823
11-Feb-25,26.73,26.73,25.15,25.26,2429
10-Feb-25,26.08,26.46,26.08,26.46,4764
07-Feb-25,26.88,26.88,26.45,26.45,58197
06-Feb-25,27.09,27.09,26.88,26.88,2645
05-Feb-25,28.14,28.20,27.72,28.08,33231
04-Feb-25,28.23,28.23,27.73,27.73,2082
03-Feb-25,27.10,28.05,26.99,28.05,4840
31-Jan-25,28.11,28.56,28.11,28.56,142
30-Jan-25,28.38,28.38,27.76,28.22,35118
29-Jan-25,28.38,28.38,28.38,28.38,2838
28-Jan-25,28.10,29.13,28.10,28.68,60001
27-Jan-25,26.60,27.64,26.60,26.81,9198
24-Jan-25,26.68,27.15,26.68,26.91,85554
23-Jan-25,27.07,27.07,26.60,26.60,162998
22-Jan-25,27.30,27.36,26.96,27.36,7272
21-Jan-25,29.41,29.42,26.97,28.24,123167
20-Jan-25,27.83,29.00,27.05,29.00,2142
17-Jan-25,27.72,28.24,27.10,27.99,2514
16-Jan-25,27.72,27.84,27.23,27.72,214690
15-Jan-25,28.08,28.08,28.08,28.08,28
14-Jan-25,27.93,27.93,27.93,27.93,1396
13-Jan-25,27.51,27.51,27.40,27.40,384
10-Jan-25,27.15,27.95,27.15,27.75,19323
09-Jan-25,26.71,27.38,26.71,26.72,855
08-Jan-25,27.20,27.50,27.12,27.50,8442
07-Jan-25,27.63,27.63,26.87,26.87,8450
06-Jan-25,27.03,28.28,27.00,27.74,4514
03-Jan-25,28.29,28.40,27.93,27.93,78413
02-Jan-25,28.79,28.79,27.84,27.84,5395
30-Dec-24,28.20,28.50,28.20,28.50,13944
27-Dec-24,28.98,28.98,28.75,28.75,1843
26-Dec-24,29.37,29.40,28.87,29.37,76024
23-Dec-24,28.40,29.61,28.40,29.58,12005
20-Dec-24,28.50,29.13,28.50,28.98,17869
19-Dec-24,29.04,29.04,28.71,28.71,3966
18-Dec-24,30.42,30.78,29.36,29.36,6001
17-Dec-24,30.00,30.00,29.58,29.64,12036
16-Dec-24,29.39,29.70,29.05,29.70,90811
13-Dec-24,28.50,28.53,28.27,28.27,855
12-Dec-24,28.16,28.80,27.90,28.50,37240
11-Dec-24,29.19,29.20,28.90,28.90,14431
10-Dec-24,31.35,31.35,28.95,28.95,10613
09-Dec-24,32.88,34.70,31.17,31.30,36273
06-Dec-24,28.20,32.74,28.20,32.43,431954
05-Dec-24,25.00,25.29,25.00,25.29,46006
04-Dec-24,25.10,25.32,25.08,25.32,14798
03-Dec-24,24.35,24.35,24.00,24.00,22953
02-Dec-24,24.22,24.22,24.22,24.22,24
29-Nov-24,24.56,24.88,24.04,24.04,19084
27-Nov-24,25.20,25.20,23.78,24.14,26850
26-Nov-24,24.56,24.89,24.56,24.80,88256
25-Nov-24,24.52,24.98,24.50,24.86,111661
22-Nov-24,23.66,24.00,23.66,24.00,12262
21-Nov-24,22.90,23.40,22.90,23.40,13116
19-Nov-24,22.48,22.82,22.48,22.82,3513
18-Nov-24,23.16,23.16,22.72,22.72,5956
14-Nov-24,23.90,23.90,23.06,23.16,8223
13-Nov-24,23.72,24.10,23.72,24.06,4204
12-Nov-24,23.55,23.82,23.15,23.72,15945
11-Nov-24,25.28,25.28,23.14,23.31,16131
08-Nov-24,22.27,22.86,22.27,22.82,70391
07-Nov-24,21.57,22.27,21.50,21.70,45232
06-Nov-24,21.00,21.45,21.00,21.44,69429
05-Nov-24,20.64,20.76,20.64,20.76,41
04-Nov-24,20.00,20.80,20.00,20.25,28185
01-Nov-24,20.34,20.90,20.34,20.90,83837
31-Oct-24,20.04,20.14,20.04,20.14,5296
30-Oct-24,19.96,20.24,19.96,20.24,1608
28-Oct-24,19.84,19.84,19.84,19.84,813
25-Oct-24,20.24,20.24,19.66,19.72,7612
24-Oct-24,20.28,20.46,20.28,20.46,21089
23-Oct-24,20.08,20.08,19.98,19.98,1199
22-Oct-24,19.96,19.96,19.86,19.86,2214
21-Oct-24,20.64,20.72,20.52,20.52,28757
18-Oct-24,20.64,20.82,20.48,20.82,3157
17-Oct-24,20.49,20.90,20.49,20.60,4223
16-Oct-24,19.99,20.50,19.99,20.50,37751
15-Oct-24,19.48,19.48,19.48,19.48,8766
14-Oct-24,19.54,19.54,19.54,19.54,508
11-Oct-24,19.61,19.61,19.48,19.56,9896
10-Oct-24,19.40,19.40,19.24,19.24,771
09-Oct-24,18.68,19.26,18.68,19.20,352720
08-Oct-24,17.95,18.88,17.95,18.66,358266
07-Oct-24,17.28,17.34,17.28,17.34,13408
04-Oct-24,17.51,17.51,17.42,17.50,752
03-Oct-24,17.16,17.21,17.12,17.21,10878
02-Oct-24,16.92,16.94,16.90,16.90,304
01-Oct-24,17.23,17.23,16.86,16.94,5301
30-Sep-24,17.11,17.11,16.68,16.68,11240

*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