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
30/07/2021	1,51%	1,20	80,88	79,77	79,77	80,88	7K	2
29/07/2021	0,19%	0,15	79,68	78,90	78,77	79,68	12K	4
27/07/2021	2,78%	2,15	79,53	79,53	79,53	79,53	795	1
22/07/2021	-0,69%	-0,54	77,38	77,38	77,38	77,38	77	1
21/07/2021	1,67%	1,28	77,92	77,92	77,92	77,92	39K	1
20/07/2021	1,97%	1,48	76,64	76,46	76,46	76,64	230K	5
19/07/2021	-2,14%	-1,64	75,16	74,96	74,96	75,16	3K	2
16/07/2021	-3,61%	-2,88	76,80	79,19	76,80	79,19	626	2
15/07/2021	0,26%	0,21	79,68	78,40	78,40	79,93	3K	4
14/07/2021	-3,09%	-2,53	79,47	79,47	79,47	79,47	238K	3
13/07/2021	0,00%	0,00	82,00	82,00	82,00	82,00	492	1

12/07/2021	0,99%	0,80	82,00	82,00	82,00	82,00	4K	1
08/07/2021	0,89%	0,72	81,20	81,12	81,04	81,20	243	3
06/07/2021	0,39%	0,31	80,48	80,40	80,32	80,48	321	4
01/07/2021	1,84%	1,45	80,17	80,17	80,17	80,17	1K	1
30/06/2021	1,71%	1,32	78,72	79,36	78,72	79,44	191K	5
28/06/2021	-1,69%	-1,33	77,40	77,60	77,37	77,60	3K	3
25/06/2021	1,59%	1,23	78,73	77,50	77,50	78,73	2K	4
24/06/2021	-1,84%	-1,45	77,50	77,84	77,50	77,84	466	2
23/06/2021	-0,21%	-0,17	78,95	78,80	78,80	78,95	10K	3
22/06/2021	-9,42%	-8,23	79,12	78,88	78,88	79,12	158	2
11/06/2021	-1,96%	-1,75	87,35	87,30	87,30	87,40	3K	4
04/06/2021	-0,62%	-0,56	89,10	89,10	89,10	89,10	9K	1
01/06/2021	1,37%	1,21	89,66	89,64	89,64	89,66	64K	4
31/05/2021	-1,33%	-1,19	88,45	88,45	88,45	88,45	1K	2
28/05/2021	-0,90%	-0,81	89,64	90,45	89,64	90,45	2K	2
27/05/2021	-0,06%	-0,05	90,45	89,75	89,75	90,45	12K	2
26/05/2021	-3,21%	-3,00	90,50	91,78	90,50	91,78	6K	2
25/05/2021	1,52%	1,40	93,50	93,50	93,50	93,50	2K	1
21/05/2021	2,13%	1,92	92,10	92,07	92,07	92,10	5K	2
20/05/2021	-0,89%	-0,81	90,18	90,90	90,09	90,90	6K	4
19/05/2021	-2,22%	-2,07	90,99	89,50	89,50	90,99	8K	3
17/05/2021	0,71%	0,66	93,06	93,06	93,06	93,06	372	1
14/05/2021	3,41%	3,05	92,40	92,40	92,40	92,40	2K	1
13/05/2021	-2,19%	-2,00	89,35	89,35	89,35	89,35	89	1
05/05/2021	2,41%	2,15	91,35	90,60	90,60	91,35	19K	2
04/05/2021	1,31%	1,15	89,20	87,25	87,25	89,20	11K	3
03/05/2021	3,28%	2,80	88,05	88,05	88,05	88,05	704	1
30/04/2021	-0,06%	-0,05	85,25	84,80	84,80	85,25	595	3
27/04/2021	0,35%	0,30	85,30	85,20	85,20	85,30	5K	3
26/04/2021	-0,58%	-0,50	85,00	85,15	84,70	85,15	2K	3
23/04/2021	1,06%	0,90	85,50	85,40	85,40	85,50	3K	3
22/04/2021	-2,37%	-2,05	84,60	86,65	84,60	86,65	1K	2
20/04/2021	-3,51%	-3,15	86,65	87,00	86,65	87,00	1K	2
19/04/2021	-0,72%	-0,65	89,80	90,58	89,80	90,58	8K	3
16/04/2021	-0,77%	-0,70	90,45	92,60	90,45	92,60	547	2
15/04/2021	-1,19%	-1,10	91,15	91,15	91,15	91,15	911	1
14/04/2021	2,56%	2,30	92,25	90,45	90,45	92,25	2K	3
13/04/2021	-1,05%	-0,95	89,95	89,50	89,50	89,95	717	2
12/04/2021	1,85%	1,65	90,90	89,90	89,90	91,28	20K	4
07/04/2021	-0,67%	-0,60	89,25	88,95	88,95	89,25	802	2
06/04/2021	-2,02%	-1,85	89,85	91,70	89,85	91,70	74K	3
05/04/2021	0,94%	0,85	91,70	91,70	91,70	91,70	641	2
31/03/2021	-0,70%	-0,64	90,85	92,55	90,55	92,55	4K	3
26/03/2021	9,57%	7,99	91,49	91,49	91,49	91,49	46K	1
23/03/2021	-4,95%	-4,35	83,50	83,50	83,50	83,50	83	1
22/03/2021	-0,06%	-0,05	87,85	87,60	87,60	87,85	350	2
19/03/2021	-3,35%	-3,05	87,90	87,90	87,90	87,90	4K	1
18/03/2021	5,14%	4,45	90,95	92,83	90,85	92,83	79K	4
16/03/2021	-2,48%	-2,20	86,50	86,90	86,50	86,90	1K	2
15/03/2021	-2,03%	-1,84	88,70	88,70	88,70	88,70	88	1
09/03/2021	2,19%	1,94	90,54	93,63	90,54	94,08	54K	6
05/03/2021	-1,56%	-1,40	88,60	87,86	87,60	88,60	4K	3
03/03/2021	-0,13%	-0,12	90,00	90,00	90,00	90,00	720	1
02/03/2021	4,25%	3,67	90,12	86,00	86,00	90,12	111K	5
01/03/2021	2,73%	2,30	86,45	86,45	86,45	86,45	691	1
26/02/2021	-0,46%	-0,39	84,15	84,15	84,15	84,15	168	1
25/02/2021	0,46%	0,39	84,54	85,97	84,54	85,97	2K	5
24/02/2021	0,00%	0,00	84,15	84,15	84,15	84,15	84	1
23/02/2021	7,84%	6,12	84,15	84,19	84,15	84,19	1K	5
18/02/2021	1,55%	1,19	78,03	78,03	78,03	78,03	156	1
10/02/2021	-0,01%	-0,01	76,84	76,84	76,84	76,84	153	1
09/02/2021	0,00%	0,00	76,85	76,85	76,85	76,85	76	1
05/02/2021	3,56%	2,64	76,85	77,20	76,85	77,20	848	2
03/02/2021	1,31%	0,96	74,21	73,25	73,25	74,21	221	2
02/02/2021	0,10%	0,07	73,25	73,18	72,23	73,25	8K	6
29/01/2021	-1,31%	-0,97	73,18	74,15	73,18	74,15	814	3
28/01/2021	0,00%	0,00	74,15	74,15	74,15	74,15	74	1
27/01/2021	-3,44%	-2,64	74,15	73,50	73,50	74,15	295	2
26/01/2021	-1,30%	-1,01	76,79	77,80	76,79	77,80	154	2
21/01/2021	-0,40%	-0,31	77,80	77,80	77,80	77,80	77	1
14/01/2021	-1,31%	-1,04	78,11	79,15	78,11	79,24	628	4
13/01/2021	-1,31%	-1,05	79,15	80,20	79,15	80,20	477	2
11/01/2021	2,61%	2,04	80,20	80,20	80,20	80,20	96K	1
08/01/2021	0,00%	0,00	78,16	78,16	78,16	78,16	156	1
06/01/2021	6,78%	4,96	78,16	78,16	78,16	78,16	94K	1
05/01/2021	3,92%	2,76	73,20	72,19	72,19	73,20	17K	2
29/12/2020	-1,77%	-1,27	70,44	71,13	70,44	71,16	89K	8
28/12/2020	0,00%	0,00	71,71	71,94	71,71	71,94	143	2
23/12/2020	2,33%	1,63	71,71	72,10	71,66	72,10	718	10
21/12/2020	-0,37%	-0,26	70,08	70,08	70,08	70,08	70	1
18/12/2020	2,40%	1,65	70,34	70,27	70,27	70,34	210	3
17/12/2020	-2,29%	-1,61	68,69	68,69	68,69	68,69	137	1
10/12/2020	0,00%	0,00	70,30	70,30	70,30	70,30	2K	2
09/12/2020	3,79%	2,57	70,30	70,30	70,30	70,30	281	1
08/12/2020	-0,83%	-0,57	67,73	67,73	67,73	67,73	1K	2
07/12/2020	-4,29%	-3,06	68,30	70,00	67,85	70,00	3K	7
04/12/2020	4,05%	2,78	71,36	69,20	69,20	71,36	1K	2
03/12/2020	-2,41%	-1,69	68,58	68,58	68,58	68,58	137	1
01/12/2020	-5,89%	-4,40	70,27	70,27	70,27	70,27	70	1
27/11/2020	0,30%	0,22	74,67	74,67	74,67	74,67	74	1
20/11/2020	-0,01%	-0,01	74,45	74,45	74,45	74,45	1K	2
19/11/2020	2,20%	1,60	74,46	74,46	74,46	74,46	74	1
17/11/2020	0,00%	0,00	72,86	72,86	72,86	72,86	145	1
16/11/2020	2,85%	2,02	72,86	72,98	72,86	72,98	874	4
13/11/2020	3,67%	2,51	70,84	70,84	70,84	70,84	141	1
06/11/2020	4,48%	2,93	68,33	68,33	68,33	68,33	68	1
30/10/2020	-0,65%	-0,43	65,40	65,40	65,40	65,40	14K	1
28/10/2020	-	-	65,83	65,83	65,83	65,83	658	1

Date,Open,High,Low,Close,Volume
30-Jul-21,79.77,80.88,79.77,80.88,6574
29-Jul-21,78.90,79.68,78.77,79.68,12348
27-Jul-21,79.53,79.53,79.53,79.53,795
22-Jul-21,77.38,77.38,77.38,77.38,77
21-Jul-21,77.92,77.92,77.92,77.92,38960
20-Jul-21,76.46,76.64,76.46,76.64,229533
19-Jul-21,74.96,75.16,74.96,75.16,3379
16-Jul-21,79.19,79.19,76.80,76.80,626
15-Jul-21,78.40,79.93,78.40,79.68,3326
14-Jul-21,79.47,79.47,79.47,79.47,238410
13-Jul-21,82.00,82.00,82.00,82.00,492
12-Jul-21,82.00,82.00,82.00,82.00,4100
08-Jul-21,81.12,81.20,81.04,81.20,243
06-Jul-21,80.40,80.48,80.32,80.48,321
01-Jul-21,80.17,80.17,80.17,80.17,1042
30-Jun-21,79.36,79.44,78.72,78.72,191426
28-Jun-21,77.60,77.60,77.37,77.40,3175
25-Jun-21,77.50,78.73,77.50,78.73,2101
24-Jun-21,77.84,77.84,77.50,77.50,466
23-Jun-21,78.80,78.95,78.80,78.95,10248
22-Jun-21,78.88,79.12,78.88,79.12,158
11-Jun-21,87.30,87.40,87.30,87.35,2883
04-Jun-21,89.10,89.10,89.10,89.10,8820
01-Jun-21,89.64,89.66,89.64,89.66,63658
31-May-21,88.45,88.45,88.45,88.45,1061
28-May-21,90.45,90.45,89.64,89.64,1711
27-May-21,89.75,90.45,89.75,90.45,11737
26-May-21,91.78,91.78,90.50,90.50,5901
25-May-21,93.50,93.50,93.50,93.50,1870
21-May-21,92.07,92.10,92.07,92.10,4604
20-May-21,90.90,90.90,90.09,90.18,6239
19-May-21,89.50,90.99,89.50,90.99,7990
17-May-21,93.06,93.06,93.06,93.06,372
14-May-21,92.40,92.40,92.40,92.40,2217
13-May-21,89.35,89.35,89.35,89.35,89
05-May-21,90.60,91.35,90.60,91.35,19357
04-May-21,87.25,89.20,87.25,89.20,11322
03-May-21,88.05,88.05,88.05,88.05,704
30-Apr-21,84.80,85.25,84.80,85.25,595
27-Apr-21,85.20,85.30,85.20,85.30,4603
26-Apr-21,85.15,85.15,84.70,85.00,2208
23-Apr-21,85.40,85.50,85.40,85.50,2990
22-Apr-21,86.65,86.65,84.60,84.60,1101
20-Apr-21,87.00,87.00,86.65,86.65,1214
19-Apr-21,90.58,90.58,89.80,89.80,8294
16-Apr-21,92.60,92.60,90.45,90.45,547
15-Apr-21,91.15,91.15,91.15,91.15,911
14-Apr-21,90.45,92.25,90.45,92.25,1562
13-Apr-21,89.50,89.95,89.50,89.95,717
12-Apr-21,89.90,91.28,89.90,90.90,19584
07-Apr-21,88.95,89.25,88.95,89.25,802
06-Apr-21,91.70,91.70,89.85,89.85,74148
05-Apr-21,91.70,91.70,91.70,91.70,641
31-Mar-21,92.55,92.55,90.55,90.85,4056
26-Mar-21,91.49,91.49,91.49,91.49,45745
23-Mar-21,83.50,83.50,83.50,83.50,83
22-Mar-21,87.60,87.85,87.60,87.85,350
19-Mar-21,87.90,87.90,87.90,87.90,3516
18-Mar-21,92.83,92.83,90.85,90.95,78607
16-Mar-21,86.90,86.90,86.50,86.50,1387
15-Mar-21,88.70,88.70,88.70,88.70,88
09-Mar-21,93.63,94.08,90.54,90.54,54412
05-Mar-21,87.86,88.60,87.60,88.60,3519
03-Mar-21,90.00,90.00,90.00,90.00,720
02-Mar-21,86.00,90.12,86.00,90.12,110743
01-Mar-21,86.45,86.45,86.45,86.45,691
26-Feb-21,84.15,84.15,84.15,84.15,168
25-Feb-21,85.97,85.97,84.54,84.54,1886
24-Feb-21,84.15,84.15,84.15,84.15,84
23-Feb-21,84.19,84.19,84.15,84.15,1009
18-Feb-21,78.03,78.03,78.03,78.03,156
10-Feb-21,76.84,76.84,76.84,76.84,153
09-Feb-21,76.85,76.85,76.85,76.85,76
05-Feb-21,77.20,77.20,76.85,76.85,848
03-Feb-21,73.25,74.21,73.25,74.21,221
02-Feb-21,73.18,73.25,72.23,73.25,7683
29-Jan-21,74.15,74.15,73.18,73.18,814
28-Jan-21,74.15,74.15,74.15,74.15,74
27-Jan-21,73.50,74.15,73.50,74.15,295
26-Jan-21,77.80,77.80,76.79,76.79,154
21-Jan-21,77.80,77.80,77.80,77.80,77
14-Jan-21,79.15,79.24,78.11,78.11,628
13-Jan-21,80.20,80.20,79.15,79.15,477
11-Jan-21,80.20,80.20,80.20,80.20,96240
08-Jan-21,78.16,78.16,78.16,78.16,156
06-Jan-21,78.16,78.16,78.16,78.16,93792
05-Jan-21,72.19,73.20,72.19,73.20,17472
29-Dec-20,71.13,71.16,70.44,70.44,89383
28-Dec-20,71.94,71.94,71.71,71.71,143
23-Dec-20,72.10,72.10,71.66,71.71,718
21-Dec-20,70.08,70.08,70.08,70.08,70
18-Dec-20,70.27,70.34,70.27,70.34,210
17-Dec-20,68.69,68.69,68.69,68.69,137
10-Dec-20,70.30,70.30,70.30,70.30,1898
09-Dec-20,70.30,70.30,70.30,70.30,281
08-Dec-20,67.73,67.73,67.73,67.73,1015
07-Dec-20,70.00,70.00,67.85,68.30,3367
04-Dec-20,69.20,71.36,69.20,71.36,1040
03-Dec-20,68.58,68.58,68.58,68.58,137
01-Dec-20,70.27,70.27,70.27,70.27,70
27-Nov-20,74.67,74.67,74.67,74.67,74
20-Nov-20,74.45,74.45,74.45,74.45,1116
19-Nov-20,74.46,74.46,74.46,74.46,74
17-Nov-20,72.86,72.86,72.86,72.86,145
16-Nov-20,72.98,72.98,72.86,72.86,874
13-Nov-20,70.84,70.84,70.84,70.84,141
06-Nov-20,68.33,68.33,68.33,68.33,68
30-Oct-20,65.40,65.40,65.40,65.40,13864
28-Oct-20,65.83,65.83,65.83,65.83,658

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: D1OW34

cotações, gráficos e mais...