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
15/10/2021	2,81%	2,22	81,28	81,28	81,28	81,28	14K	1
13/10/2021	-1,76%	-1,42	79,06	79,29	79,06	79,44	476K	8
11/10/2021	-1,47%	-1,20	80,48	80,48	80,48	80,48	402	1
08/10/2021	0,13%	0,11	81,68	81,68	81,68	81,68	81	1
07/10/2021	1,14%	0,92	81,57	81,58	81,57	81,58	4K	2
05/10/2021	2,05%	1,62	80,65	80,65	80,65	80,65	80	1
04/10/2021	1,87%	1,45	79,03	79,36	79,03	79,36	4K	2
01/10/2021	-3,89%	-3,14	77,58	78,96	77,58	78,96	156	2
29/09/2021	0,20%	0,16	80,72	80,72	80,72	80,72	80	1
28/09/2021	1,99%	1,57	80,56	80,56	80,56	80,56	241	1
27/09/2021	4,15%	3,15	78,99	78,48	78,48	78,99	157	2

24/09/2021	1,26%	0,94	75,84	74,90	74,90	75,84	529	2
22/09/2021	2,28%	1,67	74,90	75,18	74,90	75,18	224	2
21/09/2021	-2,10%	-1,57	73,23	73,92	73,23	73,92	4K	3
20/09/2021	-1,70%	-1,29	74,80	76,10	74,80	76,10	2K	7
17/09/2021	-3,13%	-2,46	76,09	76,48	76,09	76,48	2K	3
16/09/2021	-0,01%	-0,01	78,55	79,36	78,55	79,51	8K	3
14/09/2021	-0,91%	-0,72	78,56	79,25	78,56	79,25	3K	3
13/09/2021	-0,70%	-0,56	79,28	78,90	78,90	79,68	5K	4
10/09/2021	-1,09%	-0,88	79,84	79,84	79,84	79,84	798	2
08/09/2021	-0,68%	-0,55	80,72	80,72	80,72	80,72	484	4
06/09/2021	-0,40%	-0,33	81,27	81,09	81,09	81,27	405	2
02/09/2021	0,69%	0,56	81,60	81,41	81,41	81,60	8K	2
01/09/2021	-1,17%	-0,96	81,04	81,44	80,00	81,44	9K	8
31/08/2021	-3,87%	-3,30	82,00	82,00	82,00	82,00	82	1
27/08/2021	2,09%	1,75	85,30	85,30	85,30	85,30	3K	1
24/08/2021	-0,24%	-0,20	83,55	83,55	83,55	83,55	250	1
19/08/2021	2,23%	1,83	83,75	83,05	83,05	83,75	1K	2
18/08/2021	0,00%	0,00	81,92	81,92	81,92	81,92	245	1
17/08/2021	-1,93%	-1,61	81,92	81,92	81,92	81,92	3K	1
16/08/2021	0,00%	0,00	83,53	83,53	83,53	83,53	334	1
13/08/2021	-0,37%	-0,31	83,53	83,75	83,53	83,75	669	2
12/08/2021	2,33%	1,91	83,84	84,08	83,28	84,08	9K	5
10/08/2021	0,39%	0,32	81,93	81,85	81,85	81,93	49K	2
09/08/2021	0,50%	0,41	81,61	81,20	81,20	81,61	652	3
06/08/2021	1,91%	1,52	81,20	80,97	80,97	81,20	162	2
05/08/2021	0,21%	0,17	79,68	79,68	79,68	79,68	159	2
04/08/2021	-1,79%	-1,45	79,51	79,51	79,51	79,51	159	1
03/08/2021	0,10%	0,08	80,96	80,96	80,96	80,96	80	1
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	-	-	70,30	70,30	70,30	70,30	281	1

Date,Open,High,Low,Close,Volume
15-Oct-21,81.28,81.28,81.28,81.28,13655
13-Oct-21,79.29,79.44,79.06,79.06,475579
11-Oct-21,80.48,80.48,80.48,80.48,402
08-Oct-21,81.68,81.68,81.68,81.68,81
07-Oct-21,81.58,81.58,81.57,81.57,4242
05-Oct-21,80.65,80.65,80.65,80.65,80
04-Oct-21,79.36,79.36,79.03,79.03,4030
01-Oct-21,78.96,78.96,77.58,77.58,156
29-Sep-21,80.72,80.72,80.72,80.72,80
28-Sep-21,80.56,80.56,80.56,80.56,241
27-Sep-21,78.48,78.99,78.48,78.99,157
24-Sep-21,74.90,75.84,74.90,75.84,529
22-Sep-21,75.18,75.18,74.90,74.90,224
21-Sep-21,73.92,73.92,73.23,73.23,3955
20-Sep-21,76.10,76.10,74.80,74.80,1811
17-Sep-21,76.48,76.48,76.09,76.09,2293
16-Sep-21,79.36,79.51,78.55,78.55,8251
14-Sep-21,79.25,79.25,78.56,78.56,2534
13-Sep-21,78.90,79.68,78.90,79.28,4975
10-Sep-21,79.84,79.84,79.84,79.84,798
08-Sep-21,80.72,80.72,80.72,80.72,484
06-Sep-21,81.09,81.27,81.09,81.27,405
02-Sep-21,81.41,81.60,81.41,81.60,8241
01-Sep-21,81.44,81.44,80.00,81.04,8744
31-Aug-21,82.00,82.00,82.00,82.00,82
27-Aug-21,85.30,85.30,85.30,85.30,3412
24-Aug-21,83.55,83.55,83.55,83.55,250
19-Aug-21,83.05,83.75,83.05,83.75,1329
18-Aug-21,81.92,81.92,81.92,81.92,245
17-Aug-21,81.92,81.92,81.92,81.92,3276
16-Aug-21,83.53,83.53,83.53,83.53,334
13-Aug-21,83.75,83.75,83.53,83.53,669
12-Aug-21,84.08,84.08,83.28,83.84,9303
10-Aug-21,81.85,81.93,81.85,81.93,49118
09-Aug-21,81.20,81.61,81.20,81.61,652
06-Aug-21,80.97,81.20,80.97,81.20,162
05-Aug-21,79.68,79.68,79.68,79.68,159
04-Aug-21,79.51,79.51,79.51,79.51,159
03-Aug-21,80.96,80.96,80.96,80.96,80
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: D1OW34

cotações, gráficos e mais...