Cotação atual, histórico e gráfico do papel: D1OW34

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 D1OW34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/06/2022	0,13%	0,09	67,48	67,34	67,34	67,69	33K	16
29/06/2022	-2,73%	-1,89	67,39	69,28	67,39	69,28	107K	3
28/06/2022	1,24%	0,85	69,28	70,15	69,28	70,15	27K	2
27/06/2022	-1,71%	-1,19	68,43	68,43	68,43	68,43	64K	1
24/06/2022	5,37%	3,55	69,62	69,90	69,62	69,90	36K	2
23/06/2022	-2,26%	-1,53	66,07	67,60	66,02	67,60	663	9
22/06/2022	-5,40%	-3,86	67,60	70,00	66,85	70,00	17K	11
21/06/2022	2,09%	1,46	71,46	71,30	71,30	71,46	7K	2
17/06/2022	-6,98%	-5,25	70,00	72,00	69,86	72,00	9K	9
14/06/2022	-0,16%	-0,12	75,25	75,04	75,04	75,25	121K	2
13/06/2022	-2,29%	-1,77	75,37	75,37	75,37	75,37	120K	1

10/06/2022	-5,27%	-4,29	77,14	79,07	77,14	79,07	151K	4
09/06/2022	-0,63%	-0,52	81,43	81,95	81,43	81,95	163	2
08/06/2022	1,93%	1,55	81,95	81,95	81,95	81,95	3K	1
03/06/2022	-2,42%	-1,99	80,40	80,48	80,40	80,48	16K	2
01/06/2022	2,07%	1,67	82,39	82,38	82,38	82,39	8K	2
31/05/2022	-1,42%	-1,16	80,72	80,65	80,20	81,26	255K	9
27/05/2022	1,09%	0,88	81,88	80,90	80,90	81,88	29K	4
25/05/2022	0,14%	0,11	81,00	81,00	81,00	81,00	243	1
23/05/2022	-2,00%	-1,65	80,89	80,87	80,87	81,27	83K	4
20/05/2022	-2,06%	-1,74	82,54	82,54	82,54	82,54	77K	1
19/05/2022	-1,54%	-1,32	84,28	85,42	83,93	85,42	185K	10
17/05/2022	0,00%	0,00	85,60	85,60	85,60	85,60	513	1
13/05/2022	-0,30%	-0,26	85,60	85,78	85,60	85,78	257	3
12/05/2022	0,96%	0,82	85,86	85,86	85,86	85,86	120K	1
11/05/2022	0,56%	0,47	85,04	85,04	85,04	85,04	170	1
10/05/2022	0,21%	0,18	84,57	86,04	84,24	86,04	108K	4
04/05/2022	0,01%	0,01	84,39	84,39	84,39	84,39	94K	1
03/05/2022	0,66%	0,55	84,38	84,38	84,38	84,38	19K	1
02/05/2022	1,96%	1,61	83,83	83,75	83,75	84,06	5K	23
29/04/2022	-2,24%	-1,88	82,22	82,22	82,22	82,22	118K	1
28/04/2022	-0,43%	-0,36	84,10	84,10	84,10	84,10	84	1
27/04/2022	7,88%	6,17	84,46	77,35	77,35	85,00	136K	5
20/04/2022	1,52%	1,17	78,29	78,29	78,29	78,29	782	1
14/04/2022	5,43%	3,97	77,12	76,99	76,99	77,12	3K	3
11/04/2022	0,95%	0,69	73,15	73,30	73,15	73,30	1K	2
08/04/2022	0,64%	0,46	72,46	72,88	72,46	72,88	75K	3
07/04/2022	-1,34%	-0,98	72,00	72,08	72,00	72,08	864	2
06/04/2022	-0,75%	-0,55	72,98	72,98	72,98	72,98	69K	1
04/04/2022	-2,12%	-1,59	73,53	73,78	73,53	73,78	132K	3
01/04/2022	-2,59%	-2,00	75,12	74,80	74,67	75,12	79K	7
30/03/2022	1,21%	0,92	77,12	77,00	77,00	77,12	616	2
28/03/2022	-0,64%	-0,49	76,20	75,84	75,84	76,20	40K	4
25/03/2022	-0,56%	-0,43	76,69	76,69	76,69	76,69	57K	1
24/03/2022	-1,01%	-0,79	77,12	77,04	77,04	77,12	308	4
22/03/2022	-0,88%	-0,69	77,91	78,59	77,91	78,65	4K	32
21/03/2022	1,02%	0,79	78,60	78,24	78,16	78,60	278K	6
18/03/2022	-1,14%	-0,90	77,81	78,05	77,81	78,24	158K	4
17/03/2022	3,78%	2,87	78,71	78,65	78,34	78,71	29K	4
16/03/2022	-0,95%	-0,73	75,84	75,84	75,84	75,84	758	1
15/03/2022	-0,57%	-0,44	76,57	74,58	74,58	76,57	136K	2
11/03/2022	2,75%	2,06	77,01	77,80	77,01	77,80	376K	6
09/03/2022	2,36%	1,73	74,95	73,57	73,57	75,89	103K	9
08/03/2022	-1,92%	-1,43	73,22	73,22	73,22	73,22	26K	1
07/03/2022	0,78%	0,58	74,65	74,65	74,65	74,65	74	1
04/03/2022	-1,49%	-1,12	74,07	74,07	74,07	74,07	26K	1
03/03/2022	-0,80%	-0,61	75,19	75,19	75,19	75,19	66K	1
02/03/2022	-0,85%	-0,65	75,80	76,37	75,80	76,44	79K	7
25/02/2022	2,11%	1,58	76,45	77,00	76,45	77,00	173K	4
24/02/2022	-0,72%	-0,54	74,87	75,69	74,87	75,69	11K	6
23/02/2022	-1,55%	-1,19	75,41	75,41	75,41	75,41	48K	1
22/02/2022	-2,18%	-1,71	76,60	76,60	76,60	76,60	153	1
21/02/2022	-1,31%	-1,04	78,31	76,89	76,89	78,34	311	3
17/02/2022	-0,10%	-0,08	79,35	79,43	79,35	79,43	317	3
15/02/2022	0,80%	0,63	79,43	79,43	79,43	79,43	88K	1
14/02/2022	-0,92%	-0,73	78,80	79,53	78,80	79,53	396	3
11/02/2022	-0,59%	-0,47	79,53	80,17	79,53	80,40	246K	10
10/02/2022	-1,08%	-0,87	80,00	80,56	80,00	80,56	4K	7
09/02/2022	0,32%	0,26	80,87	80,87	80,87	80,87	186K	1
08/02/2022	-1,50%	-1,23	80,61	80,61	80,61	80,61	22K	1
03/02/2022	0,00%	0,00	81,84	82,40	81,84	82,40	164	2
02/02/2022	1,69%	1,36	81,84	82,09	81,84	82,09	3K	8
01/02/2022	-0,45%	-0,36	80,48	80,26	80,26	80,48	1K	2
27/01/2022	5,48%	4,20	80,84	80,97	80,84	81,44	32K	3
25/01/2022	-0,67%	-0,52	76,64	76,65	76,47	76,89	766	10
24/01/2022	-3,53%	-2,82	77,16	77,03	76,05	77,16	9K	7
21/01/2022	-0,53%	-0,43	79,98	79,98	79,98	79,98	79	1
20/01/2022	-2,03%	-1,67	80,41	80,40	80,40	80,41	402	2
19/01/2022	-1,88%	-1,57	82,08	81,87	81,87	82,08	492	2
18/01/2022	-1,03%	-0,87	83,65	83,65	83,65	83,65	250	1
17/01/2022	1,19%	0,99	84,52	83,00	83,00	84,52	28K	8
14/01/2022	1,17%	0,97	83,53	83,53	83,53	83,53	167	2
13/01/2022	0,87%	0,71	82,56	81,92	81,92	82,56	291K	6
12/01/2022	-0,76%	-0,63	81,85	82,48	81,85	82,48	164	2
11/01/2022	-0,51%	-0,42	82,48	82,64	82,18	82,64	4K	5
10/01/2022	-0,26%	-0,22	82,90	82,90	82,90	82,90	82	1
07/01/2022	0,34%	0,28	83,12	83,12	83,12	83,12	166	1
06/01/2022	-1,02%	-0,85	82,84	83,44	82,84	83,44	166	2
05/01/2022	1,17%	0,97	83,69	82,80	82,80	84,40	55K	7
04/01/2022	2,19%	1,77	82,72	77,00	77,00	82,72	268K	7
03/01/2022	1,73%	1,38	80,95	80,96	80,90	81,76	122K	5
30/12/2021	-0,44%	-0,35	79,57	80,72	79,19	80,72	5M	640
28/12/2021	1,52%	1,20	79,92	79,67	79,67	80,15	9K	5
27/12/2021	0,04%	0,03	78,72	78,83	78,72	78,83	3K	4
23/12/2021	1,63%	1,26	78,69	78,69	78,69	78,69	110K	1
22/12/2021	2,41%	1,82	77,43	77,43	77,43	77,43	387	1
20/12/2021	-2,26%	-1,75	75,61	75,61	75,61	75,61	227K	9
17/12/2021	1,14%	0,87	77,36	77,36	77,36	77,36	77	1
15/12/2021	0,00%	0,00	76,49	76,49	76,49	76,49	76	1
10/12/2021	1,07%	0,81	76,49	76,49	76,49	76,49	76	1
09/12/2021	-1,20%	-0,92	75,68	75,68	75,68	75,68	75	1
08/12/2021	-1,49%	-1,16	76,60	76,60	76,60	76,60	8K	1
07/12/2021	1,28%	0,98	77,76	77,36	77,36	77,76	309	2
06/12/2021	1,87%	1,41	76,78	76,08	76,08	76,78	716K	13
02/12/2021	-1,54%	-1,18	75,37	74,55	73,92	75,37	18K	6
01/12/2021	-1,38%	-1,07	76,55	78,08	76,55	78,08	8K	5
30/11/2021	-2,97%	-2,38	77,62	77,62	77,62	77,62	2K	1
29/11/2021	0,98%	0,78	80,00	80,00	80,00	80,00	1K	1
26/11/2021	-3,12%	-2,55	79,22	81,77	79,22	81,77	1K	4
24/11/2021	-2,61%	-2,19	81,77	81,77	81,77	81,77	245	1
23/11/2021	1,88%	1,55	83,96	84,24	83,96	84,24	672	2
22/11/2021	3,12%	2,49	82,41	80,95	80,95	82,41	10K	3
19/11/2021	-1,19%	-0,96	79,92	79,84	79,84	79,92	5K	2
18/11/2021	0,30%	0,24	80,88	80,41	80,41	80,88	645	3
17/11/2021	-1,62%	-1,33	80,64	80,64	80,64	80,64	80	1
16/11/2021	0,18%	0,15	81,97	82,32	81,97	82,32	5K	2
12/11/2021	1,46%	1,18	81,82	81,52	81,52	81,82	1K	2
11/11/2021	-0,05%	-0,04	80,64	80,64	80,64	80,64	80	1
10/11/2021	-0,05%	-0,04	80,68	80,68	80,68	80,68	806	1
09/11/2021	-0,10%	-0,08	80,72	80,72	80,72	80,72	1K	1
05/11/2021	1,00%	0,80	80,80	80,55	80,55	80,80	322	2
04/11/2021	-5,21%	-4,40	80,00	80,00	80,00	80,00	4K	3
03/11/2021	2,93%	2,40	84,40	83,50	83,20	84,40	4K	4
01/11/2021	4,39%	3,45	82,00	80,97	80,97	82,09	5K	11
29/10/2021	-0,63%	-0,50	78,55	79,47	78,55	79,47	787	3
28/10/2021	-0,39%	-0,31	79,05	79,52	79,05	79,52	19K	2
27/10/2021	-3,64%	-3,00	79,36	82,36	79,36	82,36	2K	2
26/10/2021	0,44%	0,36	82,36	82,00	82,00	82,36	3K	5
25/10/2021	-0,77%	-0,64	82,00	82,86	82,00	82,86	2K	3
22/10/2021	-0,19%	-0,16	82,64	86,00	82,64	86,00	8K	6
21/10/2021	-0,19%	-0,16	82,80	84,48	82,33	84,48	124K	10
20/10/2021	1,17%	0,96	82,96	83,00	82,96	83,00	20K	2
19/10/2021	0,89%	0,72	82,00	82,00	82,00	82,00	82	1
15/10/2021	-	-	81,28	81,28	81,28	81,28	14K	1

Date,Open,High,Low,Close,Volume
30-Jun-22,67.34,67.69,67.34,67.48,32606
29-Jun-22,69.28,69.28,67.39,67.39,106659
28-Jun-22,70.15,70.15,69.28,69.28,27106
27-Jun-22,68.43,68.43,68.43,68.43,64324
24-Jun-22,69.90,69.90,69.62,69.62,35534
23-Jun-22,67.60,67.60,66.02,66.07,663
22-Jun-22,70.00,70.00,66.85,67.60,17039
21-Jun-22,71.30,71.46,71.30,71.46,7201
17-Jun-22,72.00,72.00,69.86,70.00,9037
14-Jun-22,75.04,75.25,75.04,75.25,121302
13-Jun-22,75.37,75.37,75.37,75.37,119687
10-Jun-22,79.07,79.07,77.14,77.14,151014
09-Jun-22,81.95,81.95,81.43,81.43,163
08-Jun-22,81.95,81.95,81.95,81.95,3441
03-Jun-22,80.48,80.48,80.40,80.40,16160
01-Jun-22,82.38,82.39,82.38,82.39,8320
31-May-22,80.65,81.26,80.20,80.72,255319
27-May-22,80.90,81.88,80.90,81.88,28628
25-May-22,81.00,81.00,81.00,81.00,243
23-May-22,80.87,81.27,80.87,80.89,83153
20-May-22,82.54,82.54,82.54,82.54,76762
19-May-22,85.42,85.42,83.93,84.28,184522
17-May-22,85.60,85.60,85.60,85.60,513
13-May-22,85.78,85.78,85.60,85.60,257
12-May-22,85.86,85.86,85.86,85.86,120204
11-May-22,85.04,85.04,85.04,85.04,170
10-May-22,86.04,86.04,84.24,84.57,108284
04-May-22,84.39,84.39,84.39,84.39,93672
03-May-22,84.38,84.38,84.38,84.38,19407
02-May-22,83.75,84.06,83.75,83.83,4800
29-Apr-22,82.22,82.22,82.22,82.22,117574
28-Apr-22,84.10,84.10,84.10,84.10,84
27-Apr-22,77.35,85.00,77.35,84.46,135546
20-Apr-22,78.29,78.29,78.29,78.29,782
14-Apr-22,76.99,77.12,76.99,77.12,3238
11-Apr-22,73.30,73.30,73.15,73.15,1172
08-Apr-22,72.88,72.88,72.46,72.46,74998
07-Apr-22,72.08,72.08,72.00,72.00,864
06-Apr-22,72.98,72.98,72.98,72.98,69331
04-Apr-22,73.78,73.78,73.53,73.53,131621
01-Apr-22,74.80,75.12,74.67,75.12,79155
30-Mar-22,77.00,77.12,77.00,77.12,616
28-Mar-22,75.84,76.20,75.84,76.20,39851
25-Mar-22,76.69,76.69,76.69,76.69,56750
24-Mar-22,77.04,77.12,77.04,77.12,308
22-Mar-22,78.59,78.65,77.91,77.91,3519
21-Mar-22,78.24,78.60,78.16,78.60,278336
18-Mar-22,78.05,78.24,77.81,77.81,157728
17-Mar-22,78.65,78.71,78.34,78.71,29358
16-Mar-22,75.84,75.84,75.84,75.84,758
15-Mar-22,74.58,76.57,74.58,76.57,136050
11-Mar-22,77.80,77.80,77.01,77.01,375868
09-Mar-22,73.57,75.89,73.57,74.95,103357
08-Mar-22,73.22,73.22,73.22,73.22,26359
07-Mar-22,74.65,74.65,74.65,74.65,74
04-Mar-22,74.07,74.07,74.07,74.07,25924
03-Mar-22,75.19,75.19,75.19,75.19,66167
02-Mar-22,76.37,76.44,75.80,75.80,78652
25-Feb-22,77.00,77.00,76.45,76.45,173084
24-Feb-22,75.69,75.69,74.87,74.87,10557
23-Feb-22,75.41,75.41,75.41,75.41,47508
22-Feb-22,76.60,76.60,76.60,76.60,153
21-Feb-22,76.89,78.34,76.89,78.31,311
17-Feb-22,79.43,79.43,79.35,79.35,317
15-Feb-22,79.43,79.43,79.43,79.43,88167
14-Feb-22,79.53,79.53,78.80,78.80,396
11-Feb-22,80.17,80.40,79.53,79.53,246090
10-Feb-22,80.56,80.56,80.00,80.00,3782
09-Feb-22,80.87,80.87,80.87,80.87,186001
08-Feb-22,80.61,80.61,80.61,80.61,21764
03-Feb-22,82.40,82.40,81.84,81.84,164
02-Feb-22,82.09,82.09,81.84,81.84,2871
01-Feb-22,80.26,80.48,80.26,80.48,1284
27-Jan-22,80.97,81.44,80.84,80.84,32464
25-Jan-22,76.65,76.89,76.47,76.64,766
24-Jan-22,77.03,77.16,76.05,77.16,8629
21-Jan-22,79.98,79.98,79.98,79.98,79
20-Jan-22,80.40,80.41,80.40,80.41,402
19-Jan-22,81.87,82.08,81.87,82.08,492
18-Jan-22,83.65,83.65,83.65,83.65,250
17-Jan-22,83.00,84.52,83.00,84.52,27518
14-Jan-22,83.53,83.53,83.53,83.53,167
13-Jan-22,81.92,82.56,81.92,82.56,291412
12-Jan-22,82.48,82.48,81.85,81.85,164
11-Jan-22,82.64,82.64,82.18,82.48,4446
10-Jan-22,82.90,82.90,82.90,82.90,82
07-Jan-22,83.12,83.12,83.12,83.12,166
06-Jan-22,83.44,83.44,82.84,82.84,166
05-Jan-22,82.80,84.40,82.80,83.69,54902
04-Jan-22,77.00,82.72,77.00,82.72,267568
03-Jan-22,80.96,81.76,80.90,80.95,122072
30-Dec-21,80.72,80.72,79.19,79.57,4902014
28-Dec-21,79.67,80.15,79.67,79.92,9112
27-Dec-21,78.83,78.83,78.72,78.72,3149
23-Dec-21,78.69,78.69,78.69,78.69,110166
22-Dec-21,77.43,77.43,77.43,77.43,387
20-Dec-21,75.61,75.61,75.61,75.61,226830
17-Dec-21,77.36,77.36,77.36,77.36,77
15-Dec-21,76.49,76.49,76.49,76.49,76
10-Dec-21,76.49,76.49,76.49,76.49,76
09-Dec-21,75.68,75.68,75.68,75.68,75
08-Dec-21,76.60,76.60,76.60,76.60,7660
07-Dec-21,77.36,77.76,77.36,77.76,309
06-Dec-21,76.08,76.78,76.08,76.78,716047
02-Dec-21,74.55,75.37,73.92,75.37,17761
01-Dec-21,78.08,78.08,76.55,76.55,8269
30-Nov-21,77.62,77.62,77.62,77.62,1552
29-Nov-21,80.00,80.00,80.00,80.00,1200
26-Nov-21,81.77,81.77,79.22,79.22,1438
24-Nov-21,81.77,81.77,81.77,81.77,245
23-Nov-21,84.24,84.24,83.96,83.96,672
22-Nov-21,80.95,82.41,80.95,82.41,10364
19-Nov-21,79.84,79.92,79.84,79.92,4870
18-Nov-21,80.41,80.88,80.41,80.88,645
17-Nov-21,80.64,80.64,80.64,80.64,80
16-Nov-21,82.32,82.32,81.97,81.97,5000
12-Nov-21,81.52,81.82,81.52,81.82,1060
11-Nov-21,80.64,80.64,80.64,80.64,80
10-Nov-21,80.68,80.68,80.68,80.68,806
09-Nov-21,80.72,80.72,80.72,80.72,1210
05-Nov-21,80.55,80.80,80.55,80.80,322
04-Nov-21,80.00,80.00,80.00,80.00,4160
03-Nov-21,83.50,84.40,83.20,84.40,4427
01-Nov-21,80.97,82.09,80.97,82.00,4952
29-Oct-21,79.47,79.47,78.55,78.55,787
28-Oct-21,79.52,79.52,79.05,79.05,19051
27-Oct-21,82.36,82.36,79.36,79.36,2225
26-Oct-21,82.00,82.36,82.00,82.36,2795
25-Oct-21,82.86,82.86,82.00,82.00,2236
22-Oct-21,86.00,86.00,82.64,82.64,7735
21-Oct-21,84.48,84.48,82.33,82.80,123949
20-Oct-21,83.00,83.00,82.96,82.96,20085
19-Oct-21,82.00,82.00,82.00,82.00,82
15-Oct-21,81.28,81.28,81.28,81.28,13655

*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: D1OW34