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
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	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	-	-	91,35	90,60	90,60	91,35	19K	2

Date,Open,High,Low,Close,Volume
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
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

*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...