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
03/07/2025	3,28%	0,68	21,40	21,35	21,35	21,43	7K	4
02/07/2025	-1,33%	-0,28	20,72	20,94	20,72	20,94	230	2
01/07/2025	0,86%	0,18	21,00	20,98	20,98	21,04	87K	3
27/06/2025	0,48%	0,10	20,82	21,20	20,82	21,20	2K	4
26/06/2025	-0,96%	-0,20	20,72	20,76	20,71	20,76	23K	10
25/06/2025	0,43%	0,09	20,92	20,92	20,92	20,92	20	1
24/06/2025	2,71%	0,55	20,83	20,58	20,58	20,90	20K	12

23/06/2025	-1,74%	-0,36	20,28	20,57	20,21	20,57	7K	170
18/06/2025	0,63%	0,13	20,64	20,42	20,42	20,64	2K	2
17/06/2025	-0,73%	-0,15	20,51	20,51	20,51	20,51	2K	1
16/06/2025	-0,19%	-0,04	20,66	20,90	20,66	20,90	46K	6
13/06/2025	-3,00%	-0,64	20,70	20,74	20,70	20,90	5K	5
12/06/2025	-1,16%	-0,25	21,34	21,32	21,32	21,34	2K	3
10/06/2025	-0,83%	-0,18	21,59	21,58	21,47	21,66	2K	18
09/06/2025	3,86%	0,81	21,77	21,11	21,11	22,00	2M	54
06/06/2025	-20,24%	-5,32	20,96	21,11	20,96	22,09	2M	193
05/06/2025	-0,79%	-0,21	26,28	26,50	26,25	26,50	12K	3
04/06/2025	3,52%	0,90	26,49	26,02	26,02	26,49	120K	7
03/06/2025	0,95%	0,24	25,59	25,59	25,59	25,59	3K	1
02/06/2025	0,20%	0,05	25,35	25,35	25,35	25,35	32K	2
30/05/2025	4,72%	1,14	25,30	24,50	24,50	25,30	2K	4
29/05/2025	-1,79%	-0,44	24,16	23,99	23,99	24,16	961	2
28/05/2025	1,23%	0,30	24,60	24,52	24,52	24,60	811	2
27/05/2025	0,50%	0,12	24,30	24,30	24,30	24,30	729	1
26/05/2025	0,79%	0,19	24,18	24,18	24,18	24,18	2K	1
23/05/2025	-1,44%	-0,35	23,99	23,99	23,99	23,99	479	1
22/05/2025	-2,33%	-0,58	24,34	23,99	23,99	24,34	674	2
21/05/2025	-3,60%	-0,93	24,92	24,99	24,90	24,99	4K	4
19/05/2025	-1,15%	-0,30	25,85	25,95	25,85	25,95	10K	5
16/05/2025	1,79%	0,46	26,15	25,76	25,76	26,30	61K	7
15/05/2025	0,94%	0,24	25,69	25,41	25,23	25,69	7K	8
14/05/2025	1,72%	0,43	25,45	24,51	24,51	25,65	1K	6
13/05/2025	0,16%	0,04	25,02	24,65	24,65	25,02	570	3
12/05/2025	5,53%	1,31	24,98	24,86	24,84	24,98	4K	5
09/05/2025	-2,03%	-0,49	23,67	23,67	23,67	23,67	236	1
08/05/2025	1,51%	0,36	24,16	23,98	23,98	24,16	2K	3
07/05/2025	1,36%	0,32	23,80	23,58	23,58	23,80	5K	3
05/05/2025	1,56%	0,36	23,48	23,48	23,48	23,48	5K	1
02/05/2025	-0,04%	-0,01	23,12	23,13	23,12	23,13	370	3
30/04/2025	-0,30%	-0,07	23,13	23,13	22,88	23,13	20K	4
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	-	-	24,04	24,56	24,04	24,88	19K	4

Date,Open,High,Low,Close,Volume
03-Jul-25,21.35,21.43,21.35,21.40,6533
02-Jul-25,20.94,20.94,20.72,20.72,230
01-Jul-25,20.98,21.04,20.98,21.00,86633
27-Jun-25,21.20,21.20,20.82,20.82,1938
26-Jun-25,20.76,20.76,20.71,20.72,22772
25-Jun-25,20.92,20.92,20.92,20.92,20
24-Jun-25,20.58,20.90,20.58,20.83,20312
23-Jun-25,20.57,20.57,20.21,20.28,6828
18-Jun-25,20.42,20.64,20.42,20.64,2084
17-Jun-25,20.51,20.51,20.51,20.51,2009
16-Jun-25,20.90,20.90,20.66,20.66,46170
13-Jun-25,20.74,20.90,20.70,20.70,5376
12-Jun-25,21.32,21.34,21.32,21.34,1579
10-Jun-25,21.58,21.66,21.47,21.59,2175
09-Jun-25,21.11,22.00,21.11,21.77,1632598
06-Jun-25,21.11,22.09,20.96,20.96,1930631
05-Jun-25,26.50,26.50,26.25,26.28,12131
04-Jun-25,26.02,26.49,26.02,26.49,119724
03-Jun-25,25.59,25.59,25.59,25.59,2559
02-Jun-25,25.35,25.35,25.35,25.35,32321
30-May-25,24.50,25.30,24.50,25.30,1900
29-May-25,23.99,24.16,23.99,24.16,961
28-May-25,24.52,24.60,24.52,24.60,811
27-May-25,24.30,24.30,24.30,24.30,729
26-May-25,24.18,24.18,24.18,24.18,2418
23-May-25,23.99,23.99,23.99,23.99,479
22-May-25,23.99,24.34,23.99,24.34,674
21-May-25,24.99,24.99,24.90,24.92,4388
19-May-25,25.95,25.95,25.85,25.85,9838
16-May-25,25.76,26.30,25.76,26.15,61146
15-May-25,25.41,25.69,25.23,25.69,7347
14-May-25,24.51,25.65,24.51,25.45,1127
13-May-25,24.65,25.02,24.65,25.02,570
12-May-25,24.86,24.98,24.84,24.98,3885
09-May-25,23.67,23.67,23.67,23.67,236
08-May-25,23.98,24.16,23.98,24.16,1798
07-May-25,23.58,23.80,23.58,23.80,5441
05-May-25,23.48,23.48,23.48,23.48,4696
02-May-25,23.13,23.13,23.12,23.12,370
30-Apr-25,23.13,23.13,22.88,23.13,20497
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

*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