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
31/10/2025	-0,10%	-0,02	19,30	19,34	19,30	19,34	2K	2
30/10/2025	3,76%	0,70	19,32	18,54	18,54	19,74	7K	6
29/10/2025	-2,51%	-0,48	18,62	18,71	18,62	18,75	11K	4
28/10/2025	-0,57%	-0,11	19,10	19,41	19,10	19,41	77	3
27/10/2025	-0,83%	-0,16	19,21	19,21	19,21	19,21	19	1
24/10/2025	1,95%	0,37	19,37	19,37	19,37	19,37	968	1
23/10/2025	-1,14%	-0,22	19,00	19,00	19,00	19,00	2K	2

22/10/2025	-2,44%	-0,48	19,22	19,60	19,22	19,60	6K	5
21/10/2025	3,63%	0,69	19,70	19,46	19,46	19,90	233K	8
20/10/2025	3,43%	0,63	19,01	18,58	18,58	19,01	6K	4
17/10/2025	0,44%	0,08	18,38	18,44	18,38	18,44	89K	2
16/10/2025	-1,24%	-0,23	18,30	18,78	18,30	18,78	5K	3
15/10/2025	-1,70%	-0,32	18,53	18,72	18,53	18,72	2K	3
14/10/2025	-0,53%	-0,10	18,85	18,72	18,70	18,85	4K	5
13/10/2025	0,32%	0,06	18,95	19,04	18,87	19,04	4K	3
10/10/2025	-1,31%	-0,25	18,89	19,41	18,89	19,41	4K	5
09/10/2025	0,53%	0,10	19,14	19,26	19,14	19,26	38	2
08/10/2025	2,92%	0,54	19,04	18,95	18,80	19,04	10K	6
07/10/2025	-3,65%	-0,70	18,50	19,48	18,30	19,48	94K	8
06/10/2025	2,78%	0,52	19,20	18,68	18,68	19,57	16K	15
03/10/2025	2,41%	0,44	18,68	18,30	18,30	18,68	21K	4
02/10/2025	-1,19%	-0,22	18,24	18,30	18,22	18,42	455K	17
01/10/2025	-3,85%	-0,74	18,46	19,18	18,32	19,18	29K	17
30/09/2025	-12,41%	-2,72	19,20	21,28	19,20	21,28	411K	31
25/09/2025	-2,58%	-0,58	21,92	22,73	21,81	22,73	88K	3
24/09/2025	-0,18%	-0,04	22,50	22,47	22,47	22,50	471	2
23/09/2025	-0,62%	-0,14	22,54	22,98	22,44	23,00	11K	6
22/09/2025	1,34%	0,30	22,68	22,72	22,68	22,72	136	2
19/09/2025	-2,61%	-0,60	22,38	22,97	22,38	22,97	1K	2
18/09/2025	4,45%	0,98	22,98	22,48	22,48	22,98	7K	12
17/09/2025	1,38%	0,30	22,00	21,78	21,78	22,09	24K	3
16/09/2025	0,65%	0,14	21,70	21,60	21,60	21,70	43	2
12/09/2025	0,33%	0,07	21,56	21,52	21,52	21,66	86	3
11/09/2025	0,99%	0,21	21,49	21,49	21,49	21,49	2K	1
10/09/2025	-3,54%	-0,78	21,28	21,76	21,28	21,76	2K	3
08/09/2025	2,60%	0,56	22,06	21,68	21,24	22,09	257K	11
05/09/2025	3,32%	0,69	21,50	21,62	21,28	22,36	334K	22
04/09/2025	0,58%	0,12	20,81	20,78	20,78	20,81	236K	6
03/09/2025	1,52%	0,31	20,69	20,69	20,69	20,69	186	1
02/09/2025	-2,95%	-0,62	20,38	20,24	20,24	20,38	7K	2
01/09/2025	6,71%	1,32	21,00	21,00	21,00	21,00	882	2
26/08/2025	-2,28%	-0,46	19,68	19,68	19,68	19,68	59	1
25/08/2025	-1,03%	-0,21	20,14	20,10	20,06	20,14	743	3
22/08/2025	5,22%	1,01	20,35	18,96	18,96	20,35	2K	3
21/08/2025	0,31%	0,06	19,34	19,34	19,34	19,34	19	1
20/08/2025	-0,92%	-0,18	19,28	19,28	19,28	19,28	19	1
19/08/2025	0,21%	0,04	19,46	19,53	19,46	19,53	3K	3
18/08/2025	3,57%	0,67	19,42	19,28	19,28	19,42	39K	2
13/08/2025	2,46%	0,45	18,75	18,75	18,75	18,75	2K	1
12/08/2025	-0,11%	-0,02	18,30	18,01	18,00	18,30	101K	4
11/08/2025	-3,58%	-0,68	18,32	18,92	18,32	18,94	36K	10
08/08/2025	0,53%	0,10	19,00	18,90	18,90	19,00	63K	6
07/08/2025	-8,87%	-1,84	18,90	20,74	18,75	20,74	130K	30
05/08/2025	0,14%	0,03	20,74	20,74	20,74	20,74	331	1
04/08/2025	1,12%	0,23	20,71	20,58	20,58	20,71	351	2
01/08/2025	-5,01%	-1,08	20,48	21,20	20,35	21,20	5K	3
31/07/2025	-0,37%	-0,08	21,56	21,64	21,56	21,64	2K	10
30/07/2025	-3,91%	-0,88	21,64	22,36	21,64	22,36	3K	7
29/07/2025	0,00%	0,00	22,52	22,52	22,52	22,52	563	1
28/07/2025	0,63%	0,14	22,52	22,52	22,52	22,52	450	1
25/07/2025	0,27%	0,06	22,38	22,26	22,26	22,38	2K	2
24/07/2025	-1,76%	-0,40	22,32	22,72	22,32	22,72	1K	2
22/07/2025	4,22%	0,92	22,72	22,02	22,02	22,72	3K	4
21/07/2025	0,93%	0,20	21,80	22,09	21,80	22,38	4K	4
17/07/2025	1,31%	0,28	21,60	21,60	21,60	21,60	216	1
15/07/2025	0,57%	0,12	21,32	21,32	21,32	21,32	27K	3
14/07/2025	4,18%	0,85	21,20	21,20	21,20	21,20	2K	1
11/07/2025	-4,01%	-0,85	20,35	20,35	20,35	20,35	2K	2
10/07/2025	-2,71%	-0,59	21,20	21,20	21,20	21,20	2K	1
09/07/2025	3,07%	0,65	21,79	21,72	21,66	21,79	33K	4
08/07/2025	-0,84%	-0,18	21,14	21,14	21,06	21,14	8K	3
07/07/2025	-0,37%	-0,08	21,32	21,37	21,20	21,45	2K	12
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	-	-	25,26	25,78	25,26	25,78	4K	7

Date,Open,High,Low,Close,Volume
31-Oct-25,19.34,19.34,19.30,19.30,1949
30-Oct-25,18.54,19.74,18.54,19.32,7166
29-Oct-25,18.71,18.75,18.62,18.62,11306
28-Oct-25,19.41,19.41,19.10,19.10,77
27-Oct-25,19.21,19.21,19.21,19.21,19
24-Oct-25,19.37,19.37,19.37,19.37,968
23-Oct-25,19.00,19.00,19.00,19.00,2090
22-Oct-25,19.60,19.60,19.22,19.22,5937
21-Oct-25,19.46,19.90,19.46,19.70,232685
20-Oct-25,18.58,19.01,18.58,19.01,5868
17-Oct-25,18.44,18.44,18.38,18.38,88592
16-Oct-25,18.78,18.78,18.30,18.30,5370
15-Oct-25,18.72,18.72,18.53,18.53,1960
14-Oct-25,18.72,18.85,18.70,18.85,3872
13-Oct-25,19.04,19.04,18.87,18.95,3952
10-Oct-25,19.41,19.41,18.89,18.89,3887
09-Oct-25,19.26,19.26,19.14,19.14,38
08-Oct-25,18.95,19.04,18.80,19.04,9682
07-Oct-25,19.48,19.48,18.30,18.50,93734
06-Oct-25,18.68,19.57,18.68,19.20,16212
03-Oct-25,18.30,18.68,18.30,18.68,20539
02-Oct-25,18.30,18.42,18.22,18.24,455363
01-Oct-25,19.18,19.18,18.32,18.46,29375
30-Sep-25,21.28,21.28,19.20,19.20,410780
25-Sep-25,22.73,22.73,21.81,21.92,88272
24-Sep-25,22.47,22.50,22.47,22.50,471
23-Sep-25,22.98,23.00,22.44,22.54,10707
22-Sep-25,22.72,22.72,22.68,22.68,136
19-Sep-25,22.97,22.97,22.38,22.38,1099
18-Sep-25,22.48,22.98,22.48,22.98,7219
17-Sep-25,21.78,22.09,21.78,22.00,24251
16-Sep-25,21.60,21.70,21.60,21.70,43
12-Sep-25,21.52,21.66,21.52,21.56,86
11-Sep-25,21.49,21.49,21.49,21.49,2149
10-Sep-25,21.76,21.76,21.28,21.28,1873
08-Sep-25,21.68,22.09,21.24,22.06,256525
05-Sep-25,21.62,22.36,21.28,21.50,334478
04-Sep-25,20.78,20.81,20.78,20.81,235711
03-Sep-25,20.69,20.69,20.69,20.69,186
02-Sep-25,20.24,20.38,20.24,20.38,7266
01-Sep-25,21.00,21.00,21.00,21.00,882
26-Aug-25,19.68,19.68,19.68,19.68,59
25-Aug-25,20.10,20.14,20.06,20.14,743
22-Aug-25,18.96,20.35,18.96,20.35,2198
21-Aug-25,19.34,19.34,19.34,19.34,19
20-Aug-25,19.28,19.28,19.28,19.28,19
19-Aug-25,19.53,19.53,19.46,19.46,3334
18-Aug-25,19.28,19.42,19.28,19.42,38897
13-Aug-25,18.75,18.75,18.75,18.75,2062
12-Aug-25,18.01,18.30,18.00,18.30,100840
11-Aug-25,18.92,18.94,18.32,18.32,35589
08-Aug-25,18.90,19.00,18.90,19.00,62607
07-Aug-25,20.74,20.74,18.75,18.90,130210
05-Aug-25,20.74,20.74,20.74,20.74,331
04-Aug-25,20.58,20.71,20.58,20.71,351
01-Aug-25,21.20,21.20,20.35,20.48,4739
31-Jul-25,21.64,21.64,21.56,21.56,1578
30-Jul-25,22.36,22.36,21.64,21.64,3255
29-Jul-25,22.52,22.52,22.52,22.52,563
28-Jul-25,22.52,22.52,22.52,22.52,450
25-Jul-25,22.26,22.38,22.26,22.38,2449
24-Jul-25,22.72,22.72,22.32,22.32,1044
22-Jul-25,22.02,22.72,22.02,22.72,3330
21-Jul-25,22.09,22.38,21.80,21.80,3689
17-Jul-25,21.60,21.60,21.60,21.60,216
15-Jul-25,21.32,21.32,21.32,21.32,27094
14-Jul-25,21.20,21.20,21.20,21.20,1823
11-Jul-25,20.35,20.35,20.35,20.35,1892
10-Jul-25,21.20,21.20,21.20,21.20,1823
09-Jul-25,21.72,21.79,21.66,21.79,32597
08-Jul-25,21.14,21.14,21.06,21.14,7884
07-Jul-25,21.37,21.45,21.20,21.32,1732
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

*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