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
03/10/2025	0,79%	0,25	31,76	31,80	31,74	32,10	4K	7
02/10/2025	2,97%	0,91	31,51	31,15	31,15	31,65	3K	4
01/10/2025	1,90%	0,57	30,60	30,78	30,60	30,78	2K	4
30/09/2025	-1,86%	-0,57	30,03	29,88	29,78	30,03	2K	7
29/09/2025	-0,97%	-0,30	30,60	30,56	30,36	30,75	69K	6
26/09/2025	3,52%	1,05	30,90	30,21	29,91	30,90	11K	5
25/09/2025	-3,08%	-0,95	29,85	30,15	29,85	30,18	3K	8

24/09/2025	1,45%	0,44	30,80	30,81	30,80	30,90	2K	5
23/09/2025	-1,94%	-0,60	30,36	30,75	30,36	30,75	1K	3
22/09/2025	-0,77%	-0,24	30,96	31,11	30,96	31,14	11K	6
19/09/2025	-1,98%	-0,63	31,20	31,41	31,17	31,51	33K	12
18/09/2025	-3,31%	-1,09	31,83	32,92	31,81	32,92	6K	10
17/09/2025	1,04%	0,34	32,92	32,94	32,92	33,06	9K	5
16/09/2025	1,53%	0,49	32,58	32,34	32,34	32,85	1K	4
15/09/2025	-3,89%	-1,30	32,09	33,27	32,09	33,39	1K	7
12/09/2025	-1,59%	-0,54	33,39	33,93	33,39	33,93	806	4
11/09/2025	4,46%	1,45	33,93	33,72	33,72	33,93	2K	3
10/09/2025	0,15%	0,05	32,48	32,74	32,48	32,74	2K	4
09/09/2025	2,37%	0,75	32,43	32,43	32,43	32,43	32	1
08/09/2025	-1,31%	-0,42	31,68	31,83	31,66	31,83	1K	3
04/09/2025	-2,46%	-0,81	32,10	32,10	32,10	32,10	32	1
03/09/2025	-0,42%	-0,14	32,91	32,80	32,76	32,91	34K	3
02/09/2025	-2,97%	-1,01	33,05	34,06	33,05	34,06	2K	7
01/09/2025	-2,69%	-0,94	34,06	33,98	33,98	34,06	2K	4
29/08/2025	0,03%	0,01	35,00	34,99	33,84	35,00	4K	5
28/08/2025	2,31%	0,79	34,99	34,99	34,99	34,99	2K	5
27/08/2025	2,43%	0,81	34,20	34,10	33,30	34,20	1K	4
26/08/2025	0,72%	0,24	33,39	33,45	33,39	33,70	6K	5
25/08/2025	-2,21%	-0,75	33,15	34,05	33,15	34,05	55K	10
22/08/2025	4,73%	1,53	33,90	33,72	33,72	34,14	3K	5
21/08/2025	-2,00%	-0,66	32,37	32,37	32,37	32,73	7K	5
20/08/2025	2,32%	0,75	33,03	33,40	33,03	36,25	4K	11
19/08/2025	1,70%	0,54	32,28	32,06	32,00	32,55	7K	10
18/08/2025	0,38%	0,12	31,74	31,94	31,74	32,06	2K	6
15/08/2025	0,76%	0,24	31,62	31,55	31,55	31,95	9K	7
14/08/2025	1,23%	0,38	31,38	31,29	30,66	31,38	101K	71
13/08/2025	5,12%	1,51	31,00	29,49	29,49	31,00	485K	189
12/08/2025	5,02%	1,41	29,49	28,62	28,62	29,49	1K	3
11/08/2025	-2,67%	-0,77	28,08	28,74	27,90	28,74	55K	72
08/08/2025	-2,57%	-0,76	28,85	29,19	28,85	29,19	71K	44
07/08/2025	0,92%	0,27	29,61	29,64	29,40	29,64	2K	6
06/08/2025	-4,68%	-1,44	29,34	31,05	29,15	31,14	140K	136
05/08/2025	2,09%	0,63	30,78	30,24	30,24	31,17	108K	93
04/08/2025	-0,66%	-0,20	30,15	30,66	29,40	30,66	67K	48
01/08/2025	-7,69%	-2,53	30,35	32,09	30,30	32,09	145K	98
31/07/2025	-1,26%	-0,42	32,88	33,30	32,29	33,30	40K	41
30/07/2025	-4,97%	-1,74	33,30	35,32	33,30	35,32	88K	72
29/07/2025	-2,12%	-0,76	35,04	35,44	34,88	35,48	24K	31
28/07/2025	0,70%	0,25	35,80	35,55	35,00	36,40	72K	32
25/07/2025	3,10%	1,07	35,55	34,83	34,05	35,60	100K	55
24/07/2025	-18,14%	-7,64	34,48	40,90	33,75	40,90	560K	335
23/07/2025	2,13%	0,88	42,12	41,83	41,83	42,75	8K	5
22/07/2025	3,10%	1,24	41,24	40,60	40,60	41,24	37K	31
21/07/2025	1,01%	0,40	40,00	39,92	39,92	40,00	5K	7
18/07/2025	0,00%	0,00	39,60	39,60	39,60	39,60	40K	2
17/07/2025	1,75%	0,68	39,60	39,51	39,51	39,60	237	2
16/07/2025	-0,21%	-0,08	38,92	38,96	38,92	38,96	233	2
15/07/2025	-1,42%	-0,56	39,00	39,56	39,00	39,56	10K	15
14/07/2025	-3,49%	-1,43	39,56	40,17	39,35	41,04	75K	72
11/07/2025	-2,50%	-1,05	40,99	41,16	40,94	41,16	6K	4
10/07/2025	3,14%	1,28	42,04	41,80	41,80	42,96	54K	12
09/07/2025	3,50%	1,38	40,76	39,72	39,72	40,78	107K	89
08/07/2025	3,09%	1,18	39,38	39,87	39,14	40,30	39K	11
07/07/2025	0,95%	0,36	38,20	37,90	37,24	38,40	34K	14
04/07/2025	-2,57%	-1,00	37,84	38,99	37,84	39,00	4K	4
03/07/2025	0,21%	0,08	38,84	38,89	38,76	39,00	7K	8
02/07/2025	1,60%	0,61	38,76	38,76	38,76	38,76	387	1
01/07/2025	2,66%	0,99	38,15	36,59	36,08	38,70	4K	8
27/06/2025	-0,91%	-0,34	37,16	37,50	37,00	37,60	1K	7
26/06/2025	-0,58%	-0,22	37,50	38,10	37,46	38,10	54K	65
25/06/2025	-1,15%	-0,44	37,72	38,10	37,72	38,15	29K	21
24/06/2025	2,61%	0,97	38,16	37,52	37,52	38,16	338	5
23/06/2025	-3,40%	-1,31	37,19	38,25	36,80	38,25	44K	74
20/06/2025	-2,38%	-0,94	38,50	40,20	38,00	40,20	31K	39
18/06/2025	-2,81%	-1,14	39,44	40,99	39,35	40,99	57K	63
17/06/2025	-1,98%	-0,82	40,58	41,81	40,58	41,81	22K	40
16/06/2025	-0,38%	-0,16	41,40	41,40	41,40	41,40	662	4
13/06/2025	0,00%	0,00	41,56	41,97	41,56	42,04	1K	6
12/06/2025	-1,28%	-0,54	41,56	42,00	41,56	42,00	3K	6
11/06/2025	-1,52%	-0,65	42,10	43,05	42,10	43,10	23K	17
10/06/2025	4,27%	1,75	42,75	41,41	41,41	42,90	85K	68
09/06/2025	3,07%	1,22	41,00	38,98	38,98	41,32	17K	33
06/06/2025	0,71%	0,28	39,78	39,90	39,78	40,36	7K	8
05/06/2025	-0,88%	-0,35	39,50	39,53	39,50	39,60	2K	6
04/06/2025	1,14%	0,45	39,85	39,40	39,40	39,85	28K	41
03/06/2025	2,42%	0,93	39,40	38,45	37,84	39,51	13K	29
02/06/2025	-2,80%	-1,11	38,47	38,98	38,42	39,04	57K	178
30/05/2025	-5,54%	-2,32	39,58	40,40	39,35	40,48	13K	33
29/05/2025	3,10%	1,26	41,90	40,70	40,64	41,90	3K	8
28/05/2025	-1,14%	-0,47	40,64	46,53	40,10	46,53	8K	10
27/05/2025	1,11%	0,45	41,11	40,44	40,44	41,21	15K	9
26/05/2025	0,54%	0,22	40,66	40,55	40,55	40,66	2K	6
23/05/2025	-0,98%	-0,40	40,44	40,84	40,00	40,84	14K	26
22/05/2025	0,47%	0,19	40,84	40,40	40,00	40,84	14K	34
21/05/2025	-4,85%	-2,07	40,65	42,12	40,65	42,12	29K	103
20/05/2025	0,66%	0,28	42,72	42,68	42,68	43,00	3K	4
19/05/2025	-1,03%	-0,44	42,44	42,88	41,96	42,88	2K	6
16/05/2025	0,47%	0,20	42,88	42,96	42,52	43,04	5K	6
15/05/2025	0,47%	0,20	42,68	41,73	41,60	42,68	9K	7
14/05/2025	-1,85%	-0,80	42,48	43,40	42,32	43,40	3K	6
13/05/2025	-2,52%	-1,12	43,28	43,38	43,20	43,38	24K	4
12/05/2025	6,73%	2,80	44,40	44,32	44,32	45,24	10K	26
09/05/2025	-0,67%	-0,28	41,60	42,30	41,40	42,30	27K	34
08/05/2025	2,40%	0,98	41,88	40,90	40,90	41,88	1K	4
07/05/2025	-2,01%	-0,84	40,90	41,80	40,75	41,80	12K	25
06/05/2025	1,07%	0,44	41,74	41,30	41,20	41,74	2K	6
05/05/2025	-4,18%	-1,80	41,30	42,00	41,30	42,00	33K	67
02/05/2025	-0,21%	-0,09	43,10	43,32	42,88	43,65	10K	28
30/04/2025	-0,02%	-0,01	43,19	43,19	42,68	43,19	6K	6
29/04/2025	1,60%	0,68	43,20	42,44	42,44	43,20	60K	41
28/04/2025	-0,07%	-0,03	42,52	43,00	42,52	43,70	38K	60
25/04/2025	0,12%	0,05	42,55	42,28	42,16	42,60	15K	16
24/04/2025	2,76%	1,14	42,50	42,60	42,30	42,80	30K	32
23/04/2025	-0,34%	-0,14	41,36	41,36	41,36	41,36	17K	1
22/04/2025	3,62%	1,45	41,50	41,70	41,40	42,00	24K	50
16/04/2025	-2,20%	-0,90	40,05	40,85	40,05	41,04	21K	32
15/04/2025	-4,21%	-1,80	40,95	40,35	40,35	42,05	30K	71
14/04/2025	2,27%	0,95	42,75	42,60	41,88	42,80	101K	51
11/04/2025	5,29%	2,10	41,80	39,96	39,40	41,80	37K	71
10/04/2025	-9,57%	-4,20	39,70	43,90	39,70	43,90	33K	44
09/04/2025	14,68%	5,62	43,90	38,67	38,67	43,90	26K	46
08/04/2025	-5,25%	-2,12	38,28	40,82	38,15	42,75	49K	91
07/04/2025	-1,94%	-0,80	40,40	41,05	39,00	41,93	119K	35
04/04/2025	-6,89%	-3,05	41,20	44,17	41,05	44,17	48K	84
03/04/2025	-9,79%	-4,80	44,25	48,30	44,25	48,30	46K	111
02/04/2025	0,00%	0,00	49,05	49,05	49,05	49,05	98	2
01/04/2025	-1,60%	-0,80	49,05	48,85	48,85	49,05	97	2
31/03/2025	0,50%	0,25	49,85	49,00	49,00	49,85	444	3
28/03/2025	-2,27%	-1,15	49,60	50,35	49,30	50,40	78K	34
27/03/2025	-0,78%	-0,40	50,75	51,15	50,05	51,15	8K	22
26/03/2025	1,19%	0,60	51,15	50,92	50,92	51,15	255	3
25/03/2025	-3,44%	-1,80	50,55	50,90	50,55	50,90	152	2
24/03/2025	0,98%	0,51	52,35	52,35	52,35	52,35	52	1
21/03/2025	-	-	51,84	51,52	51,52	51,84	103	2

Date,Open,High,Low,Close,Volume
03-Oct-25,31.80,32.10,31.74,31.76,4299
02-Oct-25,31.15,31.65,31.15,31.51,3296
01-Oct-25,30.78,30.78,30.60,30.60,1654
30-Sep-25,29.88,30.03,29.78,30.03,1971
29-Sep-25,30.56,30.75,30.36,30.60,68844
26-Sep-25,30.21,30.90,29.91,30.90,10562
25-Sep-25,30.15,30.18,29.85,29.85,2764
24-Sep-25,30.81,30.90,30.80,30.80,1698
23-Sep-25,30.75,30.75,30.36,30.36,1225
22-Sep-25,31.11,31.14,30.96,30.96,10755
19-Sep-25,31.41,31.51,31.17,31.20,32869
18-Sep-25,32.92,32.92,31.81,31.83,6183
17-Sep-25,32.94,33.06,32.92,32.92,8628
16-Sep-25,32.34,32.85,32.34,32.58,1111
15-Sep-25,33.27,33.39,32.09,32.09,1365
12-Sep-25,33.93,33.93,33.39,33.39,806
11-Sep-25,33.72,33.93,33.72,33.93,1862
10-Sep-25,32.74,32.74,32.48,32.48,1696
09-Sep-25,32.43,32.43,32.43,32.43,32
08-Sep-25,31.83,31.83,31.66,31.68,1079
04-Sep-25,32.10,32.10,32.10,32.10,32
03-Sep-25,32.80,32.91,32.76,32.91,33780
02-Sep-25,34.06,34.06,33.05,33.05,2233
01-Sep-25,33.98,34.06,33.98,34.06,1906
29-Aug-25,34.99,35.00,33.84,35.00,4224
28-Aug-25,34.99,34.99,34.99,34.99,1714
27-Aug-25,34.10,34.20,33.30,34.20,1332
26-Aug-25,33.45,33.70,33.39,33.39,5684
25-Aug-25,34.05,34.05,33.15,33.15,54662
22-Aug-25,33.72,34.14,33.72,33.90,2843
21-Aug-25,32.37,32.73,32.37,32.37,7180
20-Aug-25,33.40,36.25,33.03,33.03,3546
19-Aug-25,32.06,32.55,32.00,32.28,7168
18-Aug-25,31.94,32.06,31.74,31.74,2103
15-Aug-25,31.55,31.95,31.55,31.62,8949
14-Aug-25,31.29,31.38,30.66,31.38,100624
13-Aug-25,29.49,31.00,29.49,31.00,484731
12-Aug-25,28.62,29.49,28.62,29.49,1056
11-Aug-25,28.74,28.74,27.90,28.08,55034
08-Aug-25,29.19,29.19,28.85,28.85,70816
07-Aug-25,29.64,29.64,29.40,29.61,1742
06-Aug-25,31.05,31.14,29.15,29.34,139978
05-Aug-25,30.24,31.17,30.24,30.78,108223
04-Aug-25,30.66,30.66,29.40,30.15,66746
01-Aug-25,32.09,32.09,30.30,30.35,145161
31-Jul-25,33.30,33.30,32.29,32.88,40040
30-Jul-25,35.32,35.32,33.30,33.30,88457
29-Jul-25,35.44,35.48,34.88,35.04,24363
28-Jul-25,35.55,36.40,35.00,35.80,71920
25-Jul-25,34.83,35.60,34.05,35.55,100366
24-Jul-25,40.90,40.90,33.75,34.48,560457
23-Jul-25,41.83,42.75,41.83,42.12,7879
22-Jul-25,40.60,41.24,40.60,41.24,36665
21-Jul-25,39.92,40.00,39.92,40.00,4635
18-Jul-25,39.60,39.60,39.60,39.60,39600
17-Jul-25,39.51,39.60,39.51,39.60,237
16-Jul-25,38.96,38.96,38.92,38.92,233
15-Jul-25,39.56,39.56,39.00,39.00,10064
14-Jul-25,40.17,41.04,39.35,39.56,75350
11-Jul-25,41.16,41.16,40.94,40.99,6152
10-Jul-25,41.80,42.96,41.80,42.04,54372
09-Jul-25,39.72,40.78,39.72,40.76,106762
08-Jul-25,39.87,40.30,39.14,39.38,38939
07-Jul-25,37.90,38.40,37.24,38.20,34375
04-Jul-25,38.99,39.00,37.84,37.84,4456
03-Jul-25,38.89,39.00,38.76,38.84,6651
02-Jul-25,38.76,38.76,38.76,38.76,387
01-Jul-25,36.59,38.70,36.08,38.15,3571
27-Jun-25,37.50,37.60,37.00,37.16,1304
26-Jun-25,38.10,38.10,37.46,37.50,53609
25-Jun-25,38.10,38.15,37.72,37.72,29167
24-Jun-25,37.52,38.16,37.52,38.16,338
23-Jun-25,38.25,38.25,36.80,37.19,44113
20-Jun-25,40.20,40.20,38.00,38.50,30720
18-Jun-25,40.99,40.99,39.35,39.44,56777
17-Jun-25,41.81,41.81,40.58,40.58,22475
16-Jun-25,41.40,41.40,41.40,41.40,662
13-Jun-25,41.97,42.04,41.56,41.56,1418
12-Jun-25,42.00,42.00,41.56,41.56,2548
11-Jun-25,43.05,43.10,42.10,42.10,22874
10-Jun-25,41.41,42.90,41.41,42.75,84762
09-Jun-25,38.98,41.32,38.98,41.00,16607
06-Jun-25,39.90,40.36,39.78,39.78,7334
05-Jun-25,39.53,39.60,39.50,39.50,1777
04-Jun-25,39.40,39.85,39.40,39.85,28492
03-Jun-25,38.45,39.51,37.84,39.40,13107
02-Jun-25,38.98,39.04,38.42,38.47,56573
30-May-25,40.40,40.48,39.35,39.58,12779
29-May-25,40.70,41.90,40.64,41.90,2972
28-May-25,46.53,46.53,40.10,40.64,7838
27-May-25,40.44,41.21,40.44,41.11,14876
26-May-25,40.55,40.66,40.55,40.66,1663
23-May-25,40.84,40.84,40.00,40.44,14481
22-May-25,40.40,40.84,40.00,40.84,14159
21-May-25,42.12,42.12,40.65,40.65,29027
20-May-25,42.68,43.00,42.68,42.72,3337
19-May-25,42.88,42.88,41.96,42.44,2032
16-May-25,42.96,43.04,42.52,42.88,4965
15-May-25,41.73,42.68,41.60,42.68,9045
14-May-25,43.40,43.40,42.32,42.48,3000
13-May-25,43.38,43.38,43.20,43.28,24068
12-May-25,44.32,45.24,44.32,44.40,9658
09-May-25,42.30,42.30,41.40,41.60,27445
08-May-25,40.90,41.88,40.90,41.88,1291
07-May-25,41.80,41.80,40.75,40.90,11851
06-May-25,41.30,41.74,41.20,41.74,1616
05-May-25,42.00,42.00,41.30,41.30,33085
02-May-25,43.32,43.65,42.88,43.10,10442
30-Apr-25,43.19,43.19,42.68,43.19,6205
29-Apr-25,42.44,43.20,42.44,43.20,60169
28-Apr-25,43.00,43.70,42.52,42.52,38268
25-Apr-25,42.28,42.60,42.16,42.55,14633
24-Apr-25,42.60,42.80,42.30,42.50,30191
23-Apr-25,41.36,41.36,41.36,41.36,16544
22-Apr-25,41.70,42.00,41.40,41.50,23506
16-Apr-25,40.85,41.04,40.05,40.05,20762
15-Apr-25,40.35,42.05,40.35,40.95,29720
14-Apr-25,42.60,42.80,41.88,42.75,100573
11-Apr-25,39.96,41.80,39.40,41.80,36978
10-Apr-25,43.90,43.90,39.70,39.70,33471
09-Apr-25,38.67,43.90,38.67,43.90,25683
08-Apr-25,40.82,42.75,38.15,38.28,48703
07-Apr-25,41.05,41.93,39.00,40.40,119232
04-Apr-25,44.17,44.17,41.05,41.20,48347
03-Apr-25,48.30,48.30,44.25,44.25,46272
02-Apr-25,49.05,49.05,49.05,49.05,98
01-Apr-25,48.85,49.05,48.85,49.05,97
31-Mar-25,49.00,49.85,49.00,49.85,444
28-Mar-25,50.35,50.40,49.30,49.60,78011
27-Mar-25,51.15,51.15,50.05,50.75,8027
26-Mar-25,50.92,51.15,50.92,51.15,255
25-Mar-25,50.90,50.90,50.55,50.55,152
24-Mar-25,52.35,52.35,52.35,52.35,52
21-Mar-25,51.52,51.84,51.52,51.84,103

*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