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
08/12/2023	0,38%	0,24	63,12	63,12	63,12	63,12	504	1
07/12/2023	0,29%	0,18	62,88	61,91	61,91	62,94	1K	4
06/12/2023	-2,79%	-1,80	62,70	62,70	62,70	62,70	689	1
04/12/2023	0,56%	0,36	64,50	64,14	63,87	64,50	6K	4
01/12/2023	2,00%	1,26	64,14	63,00	63,00	64,14	12K	6
28/11/2023	0,00%	0,00	62,88	62,88	62,88	62,88	3K	1
22/11/2023	-0,33%	-0,21	62,88	64,08	62,88	64,08	2K	3
21/11/2023	-0,24%	-0,15	63,09	63,09	63,09	63,09	126	1
20/11/2023	0,19%	0,12	63,24	63,12	63,12	63,24	126	2
17/11/2023	1,64%	1,02	63,12	62,94	62,94	63,12	189	2
16/11/2023	0,39%	0,24	62,10	62,34	62,10	62,34	13K	2

14/11/2023	1,98%	1,20	61,86	61,86	61,86	61,86	123	1
13/11/2023	0,10%	0,06	60,66	60,66	60,66	60,66	60	1
10/11/2023	1,10%	0,66	60,60	60,36	60,18	60,60	6K	4
09/11/2023	1,08%	0,64	59,94	59,94	59,94	59,94	599	1
08/11/2023	0,00%	0,00	59,30	59,30	59,30	59,30	59	1
07/11/2023	-3,77%	-2,32	59,30	60,00	59,30	60,00	4K	6
06/11/2023	1,08%	0,66	61,62	61,62	61,62	61,62	6K	1
03/11/2023	2,18%	1,30	60,96	60,96	60,96	60,96	6K	1
01/11/2023	-2,61%	-1,60	59,66	59,66	59,66	59,66	59	1
31/10/2023	3,67%	2,17	61,26	61,26	61,26	61,26	61	1
27/10/2023	-1,30%	-0,78	59,09	59,87	59,09	59,87	178	2
26/10/2023	0,00%	0,00	59,87	59,87	59,87	59,87	59	1
25/10/2023	-1,48%	-0,90	59,87	60,01	59,87	60,01	539	4
24/10/2023	0,00%	0,00	60,77	60,77	60,77	60,77	60	1
23/10/2023	-1,81%	-1,12	60,77	61,89	60,77	61,89	674	5
20/10/2023	-2,87%	-1,83	61,89	61,89	61,89	61,89	928	1
17/10/2023	-0,65%	-0,42	63,72	63,72	63,72	63,72	637	1
11/10/2023	-1,52%	-0,99	64,14	64,14	64,14	64,14	64	1
10/10/2023	-0,17%	-0,11	65,13	65,24	65,13	65,87	72K	5
06/10/2023	0,00%	0,00	65,24	65,24	65,24	65,24	65	1
04/10/2023	0,49%	0,32	65,24	66,22	65,24	66,22	131	2
02/10/2023	0,84%	0,54	64,92	64,38	64,38	64,92	193	3
29/09/2023	2,06%	1,30	64,38	64,38	64,38	64,38	64K	2
26/09/2023	-0,44%	-0,28	63,08	63,18	63,06	63,18	95K	3
25/09/2023	0,09%	0,06	63,36	63,36	63,36	63,36	32K	1
21/09/2023	-1,86%	-1,20	63,30	63,30	63,30	63,30	126	2
20/09/2023	-2,08%	-1,37	64,50	64,50	64,50	64,50	64	1
15/09/2023	-1,77%	-1,19	65,87	67,06	65,73	67,06	7K	4
08/09/2023	0,00%	0,00	67,06	67,06	67,06	67,06	67	1
06/09/2023	6,41%	4,04	67,06	67,06	67,06	67,06	670	1
01/09/2023	0,00%	0,00	63,02	63,02	63,02	63,02	63	1
31/08/2023	-5,94%	-3,98	63,02	63,02	63,02	63,02	63	1
28/08/2023	2,27%	1,49	67,00	67,28	67,00	67,28	1K	2
24/08/2023	-0,94%	-0,62	65,51	65,51	65,51	65,51	589	1
22/08/2023	-1,39%	-0,93	66,13	66,13	66,13	66,13	66	1
18/08/2023	-2,29%	-1,57	67,06	66,95	66,95	67,06	736	2
14/08/2023	0,67%	0,46	68,63	68,63	68,63	68,63	68	1
11/08/2023	-0,34%	-0,23	68,17	68,40	68,17	68,67	751	4
09/08/2023	0,53%	0,36	68,40	68,17	68,12	68,40	1K	5
07/08/2023	2,32%	1,54	68,04	68,02	68,02	68,30	3K	5
02/08/2023	-0,73%	-0,49	66,50	66,50	66,50	66,50	66	1
01/08/2023	0,22%	0,15	66,99	66,96	66,96	66,99	133	2
31/07/2023	4,80%	3,06	66,84	66,84	66,84	66,84	66	1
26/07/2023	1,24%	0,78	63,78	63,08	63,08	63,78	13K	2
21/07/2023	-0,54%	-0,34	63,00	63,00	63,00	63,00	3K	1
19/07/2023	-0,97%	-0,62	63,34	63,34	63,34	63,34	63	1
18/07/2023	-1,51%	-0,98	63,96	63,96	63,96	63,96	63	1
13/07/2023	0,00%	0,00	64,94	64,94	64,94	64,94	64	1
12/07/2023	0,00%	0,00	64,94	64,94	64,94	64,94	129	2
11/07/2023	1,72%	1,10	64,94	66,15	64,94	66,15	786	5
06/07/2023	0,00%	0,00	63,84	63,84	63,84	63,84	63	1
05/07/2023	-0,27%	-0,17	63,84	64,01	63,84	64,26	448	3
04/07/2023	-1,86%	-1,21	64,01	65,22	61,10	65,22	761	7
03/07/2023	1,83%	1,17	65,22	65,22	65,22	65,22	586	1
30/06/2023	-0,70%	-0,45	64,05	64,70	64,05	64,70	581	2
29/06/2023	1,30%	0,83	64,50	64,71	64,44	64,71	21K	3
28/06/2023	1,14%	0,72	63,67	63,67	63,67	63,67	318	1
27/06/2023	3,06%	1,87	62,95	62,95	62,95	62,95	2K	2
23/06/2023	1,29%	0,78	61,08	61,08	61,08	61,08	20K	2
22/06/2023	-2,69%	-1,67	60,30	61,38	60,00	61,38	2K	4
20/06/2023	-3,32%	-2,13	61,97	61,85	61,80	61,98	5K	6
15/06/2023	1,75%	1,10	64,10	64,10	64,10	64,10	64	1
12/06/2023	-4,76%	-3,15	63,00	63,00	63,00	63,00	2K	2
07/06/2023	3,42%	2,19	66,15	66,15	66,15	66,15	132	1
06/06/2023	0,00%	0,00	63,96	63,96	63,96	63,96	319	1
05/06/2023	1,41%	0,89	63,96	63,96	63,96	63,96	63	1
02/06/2023	2,09%	1,29	63,07	63,07	63,07	63,07	5K	1
01/06/2023	-0,32%	-0,20	61,78	61,78	61,78	61,78	123	2
31/05/2023	-0,67%	-0,42	61,98	62,40	61,98	62,40	3K	2
30/05/2023	0,16%	0,10	62,40	62,01	62,01	62,40	559	3
29/05/2023	-1,30%	-0,82	62,30	63,12	62,30	63,12	377	3
26/05/2023	-0,28%	-0,18	63,12	63,12	63,12	63,12	757	2
25/05/2023	-0,63%	-0,40	63,30	63,60	63,30	63,60	89K	2
24/05/2023	-1,61%	-1,04	63,70	63,70	63,70	63,70	318	1
23/05/2023	1,63%	1,04	64,74	64,74	64,74	64,74	64	1
17/05/2023	1,26%	0,79	63,70	63,78	63,70	63,78	701	2
16/05/2023	-1,92%	-1,23	62,91	63,18	62,91	63,18	251	3
15/05/2023	-0,40%	-0,26	64,14	64,40	64,14	64,40	128	2
12/05/2023	0,00%	0,00	64,40	64,40	64,40	64,40	4K	3
11/05/2023	-5,35%	-3,64	64,40	65,66	64,40	65,66	521	5
08/05/2023	2,75%	1,82	68,04	68,04	68,04	68,04	68	1
04/05/2023	-1,16%	-0,78	66,22	66,78	65,94	66,78	93K	7
03/05/2023	-3,93%	-2,74	67,00	69,72	67,00	69,72	3K	3
24/04/2023	-0,03%	-0,02	69,74	69,74	69,74	69,74	697	1
14/04/2023	-1,30%	-0,92	69,76	70,68	69,76	70,68	210	2
11/04/2023	3,14%	2,15	70,68	70,90	70,68	70,90	850	3
10/04/2023	-1,23%	-0,85	68,53	69,79	68,53	69,79	13K	2
06/04/2023	1,45%	0,99	69,38	68,53	68,53	69,38	206	2
05/04/2023	-1,30%	-0,90	68,39	69,29	68,39	69,29	412	2
04/04/2023	-1,60%	-1,13	69,29	70,42	69,29	70,42	906	4
03/04/2023	1,82%	1,26	70,42	70,42	70,42	70,42	704	1
31/03/2023	0,00%	0,00	69,16	69,16	69,16	69,16	691	1
30/03/2023	2,02%	1,37	69,16	69,16	69,16	69,16	691	1
24/03/2023	-0,53%	-0,36	67,79	68,15	67,79	68,15	97K	4
23/03/2023	0,03%	0,02	68,15	69,31	67,90	69,31	96K	3
22/03/2023	-0,28%	-0,19	68,13	68,13	68,13	68,13	95K	1
21/03/2023	-5,10%	-3,67	68,32	71,99	67,88	71,99	2K	5
10/03/2023	-0,50%	-0,36	71,99	71,99	71,99	71,99	359	1
09/03/2023	-0,14%	-0,10	72,35	72,52	72,35	72,52	15K	2
08/03/2023	-0,10%	-0,07	72,45	72,73	72,45	72,73	102K	2
07/03/2023	-2,57%	-1,91	72,52	73,71	72,52	73,71	18K	3
01/03/2023	0,69%	0,51	74,43	75,08	74,43	75,08	447	2
28/02/2023	0,15%	0,11	73,92	73,92	73,92	73,92	73	1
27/02/2023	1,78%	1,29	73,81	61,64	61,64	74,80	3K	8
24/02/2023	-1,99%	-1,47	72,52	72,52	72,52	72,52	72	1
22/02/2023	-4,26%	-3,29	73,99	73,99	73,99	73,99	73	1
16/02/2023	-0,28%	-0,22	77,28	77,28	77,28	77,28	309	1
14/02/2023	0,00%	0,00	77,50	77,50	77,50	77,50	542	3
13/02/2023	-2,02%	-1,60	77,50	77,50	77,50	77,50	77	1
09/02/2023	0,84%	0,66	79,10	79,29	79,10	79,29	158	2
07/02/2023	0,68%	0,53	78,44	78,18	78,18	78,44	782	2
06/02/2023	2,42%	1,84	77,91	77,80	77,80	77,91	2K	2
03/02/2023	0,00%	0,00	76,07	75,16	75,16	76,07	227	3
02/02/2023	-0,56%	-0,43	76,07	76,07	76,07	76,07	76	1
01/02/2023	2,74%	2,04	76,50	76,50	76,50	76,50	2K	1
31/01/2023	-0,03%	-0,02	74,46	74,62	74,46	74,62	522	2
30/01/2023	-1,30%	-0,98	74,48	75,43	74,25	75,43	2K	7
27/01/2023	4,81%	3,46	75,46	74,69	74,69	75,46	150	2
26/01/2023	-2,65%	-1,96	72,00	73,45	71,38	73,45	134K	6
25/01/2023	-0,27%	-0,20	73,96	73,96	73,96	73,96	147	1
24/01/2023	-1,54%	-1,16	74,16	75,34	74,16	75,34	224	2
23/01/2023	0,90%	0,67	75,32	74,64	74,64	75,67	374	4
20/01/2023	-	-	74,65	73,22	73,22	74,65	295	3

Date,Open,High,Low,Close,Volume
08-Dec-23,63.12,63.12,63.12,63.12,504
07-Dec-23,61.91,62.94,61.91,62.88,1250
06-Dec-23,62.70,62.70,62.70,62.70,689
04-Dec-23,64.14,64.50,63.87,64.50,6452
01-Dec-23,63.00,64.14,63.00,64.14,11724
28-Nov-23,62.88,62.88,62.88,62.88,3018
22-Nov-23,64.08,64.08,62.88,62.88,1521
21-Nov-23,63.09,63.09,63.09,63.09,126
20-Nov-23,63.12,63.24,63.12,63.24,126
17-Nov-23,62.94,63.12,62.94,63.12,189
16-Nov-23,62.34,62.34,62.10,62.10,13355
14-Nov-23,61.86,61.86,61.86,61.86,123
13-Nov-23,60.66,60.66,60.66,60.66,60
10-Nov-23,60.36,60.60,60.18,60.60,6199
09-Nov-23,59.94,59.94,59.94,59.94,599
08-Nov-23,59.30,59.30,59.30,59.30,59
07-Nov-23,60.00,60.00,59.30,59.30,4159
06-Nov-23,61.62,61.62,61.62,61.62,5545
03-Nov-23,60.96,60.96,60.96,60.96,6096
01-Nov-23,59.66,59.66,59.66,59.66,59
31-Oct-23,61.26,61.26,61.26,61.26,61
27-Oct-23,59.87,59.87,59.09,59.09,178
26-Oct-23,59.87,59.87,59.87,59.87,59
25-Oct-23,60.01,60.01,59.87,59.87,539
24-Oct-23,60.77,60.77,60.77,60.77,60
23-Oct-23,61.89,61.89,60.77,60.77,674
20-Oct-23,61.89,61.89,61.89,61.89,928
17-Oct-23,63.72,63.72,63.72,63.72,637
11-Oct-23,64.14,64.14,64.14,64.14,64
10-Oct-23,65.24,65.87,65.13,65.13,72378
06-Oct-23,65.24,65.24,65.24,65.24,65
04-Oct-23,66.22,66.22,65.24,65.24,131
02-Oct-23,64.38,64.92,64.38,64.92,193
29-Sep-23,64.38,64.38,64.38,64.38,64380
26-Sep-23,63.18,63.18,63.06,63.08,94665
25-Sep-23,63.36,63.36,63.36,63.36,31680
21-Sep-23,63.30,63.30,63.30,63.30,126
20-Sep-23,64.50,64.50,64.50,64.50,64
15-Sep-23,67.06,67.06,65.73,65.87,7101
08-Sep-23,67.06,67.06,67.06,67.06,67
06-Sep-23,67.06,67.06,67.06,67.06,670
01-Sep-23,63.02,63.02,63.02,63.02,63
31-Aug-23,63.02,63.02,63.02,63.02,63
28-Aug-23,67.28,67.28,67.00,67.00,1273
24-Aug-23,65.51,65.51,65.51,65.51,589
22-Aug-23,66.13,66.13,66.13,66.13,66
18-Aug-23,66.95,67.06,66.95,67.06,736
14-Aug-23,68.63,68.63,68.63,68.63,68
11-Aug-23,68.40,68.67,68.17,68.17,751
09-Aug-23,68.17,68.40,68.12,68.40,1022
07-Aug-23,68.02,68.30,68.02,68.04,3004
02-Aug-23,66.50,66.50,66.50,66.50,66
01-Aug-23,66.96,66.99,66.96,66.99,133
31-Jul-23,66.84,66.84,66.84,66.84,66
26-Jul-23,63.08,63.78,63.08,63.78,13323
21-Jul-23,63.00,63.00,63.00,63.00,2520
19-Jul-23,63.34,63.34,63.34,63.34,63
18-Jul-23,63.96,63.96,63.96,63.96,63
13-Jul-23,64.94,64.94,64.94,64.94,64
12-Jul-23,64.94,64.94,64.94,64.94,129
11-Jul-23,66.15,66.15,64.94,64.94,786
06-Jul-23,63.84,63.84,63.84,63.84,63
05-Jul-23,64.01,64.26,63.84,63.84,448
04-Jul-23,65.22,65.22,61.10,64.01,761
03-Jul-23,65.22,65.22,65.22,65.22,586
30-Jun-23,64.70,64.70,64.05,64.05,581
29-Jun-23,64.71,64.71,64.44,64.50,20836
28-Jun-23,63.67,63.67,63.67,63.67,318
27-Jun-23,62.95,62.95,62.95,62.95,1888
23-Jun-23,61.08,61.08,61.08,61.08,19545
22-Jun-23,61.38,61.38,60.00,60.30,2230
20-Jun-23,61.85,61.98,61.80,61.97,5193
15-Jun-23,64.10,64.10,64.10,64.10,64
12-Jun-23,63.00,63.00,63.00,63.00,1575
07-Jun-23,66.15,66.15,66.15,66.15,132
06-Jun-23,63.96,63.96,63.96,63.96,319
05-Jun-23,63.96,63.96,63.96,63.96,63
02-Jun-23,63.07,63.07,63.07,63.07,5045
01-Jun-23,61.78,61.78,61.78,61.78,123
31-May-23,62.40,62.40,61.98,61.98,3161
30-May-23,62.01,62.40,62.01,62.40,559
29-May-23,63.12,63.12,62.30,62.30,377
26-May-23,63.12,63.12,63.12,63.12,757
25-May-23,63.60,63.60,63.30,63.30,88683
24-May-23,63.70,63.70,63.70,63.70,318
23-May-23,64.74,64.74,64.74,64.74,64
17-May-23,63.78,63.78,63.70,63.70,701
16-May-23,63.18,63.18,62.91,62.91,251
15-May-23,64.40,64.40,64.14,64.14,128
12-May-23,64.40,64.40,64.40,64.40,4186
11-May-23,65.66,65.66,64.40,64.40,521
08-May-23,68.04,68.04,68.04,68.04,68
04-May-23,66.78,66.78,65.94,66.22,92877
03-May-23,69.72,69.72,67.00,67.00,3487
24-Apr-23,69.74,69.74,69.74,69.74,697
14-Apr-23,70.68,70.68,69.76,69.76,210
11-Apr-23,70.90,70.90,70.68,70.68,850
10-Apr-23,69.79,69.79,68.53,68.53,13146
06-Apr-23,68.53,69.38,68.53,69.38,206
05-Apr-23,69.29,69.29,68.39,68.39,412
04-Apr-23,70.42,70.42,69.29,69.29,906
03-Apr-23,70.42,70.42,70.42,70.42,704
31-Mar-23,69.16,69.16,69.16,69.16,691
30-Mar-23,69.16,69.16,69.16,69.16,691
24-Mar-23,68.15,68.15,67.79,67.79,96785
23-Mar-23,69.31,69.31,67.90,68.15,96296
22-Mar-23,68.13,68.13,68.13,68.13,95382
21-Mar-23,71.99,71.99,67.88,68.32,1954
10-Mar-23,71.99,71.99,71.99,71.99,359
09-Mar-23,72.52,72.52,72.35,72.35,14542
08-Mar-23,72.73,72.73,72.45,72.45,101966
07-Mar-23,73.71,73.71,72.52,72.52,17649
01-Mar-23,75.08,75.08,74.43,74.43,447
28-Feb-23,73.92,73.92,73.92,73.92,73
27-Feb-23,61.64,74.80,61.64,73.81,3138
24-Feb-23,72.52,72.52,72.52,72.52,72
22-Feb-23,73.99,73.99,73.99,73.99,73
16-Feb-23,77.28,77.28,77.28,77.28,309
14-Feb-23,77.50,77.50,77.50,77.50,542
13-Feb-23,77.50,77.50,77.50,77.50,77
09-Feb-23,79.29,79.29,79.10,79.10,158
07-Feb-23,78.18,78.44,78.18,78.44,782
06-Feb-23,77.80,77.91,77.80,77.91,1634
03-Feb-23,75.16,76.07,75.16,76.07,227
02-Feb-23,76.07,76.07,76.07,76.07,76
01-Feb-23,76.50,76.50,76.50,76.50,1759
31-Jan-23,74.62,74.62,74.46,74.46,522
30-Jan-23,75.43,75.43,74.25,74.48,1574
27-Jan-23,74.69,75.46,74.69,75.46,150
26-Jan-23,73.45,73.45,71.38,72.00,133972
25-Jan-23,73.96,73.96,73.96,73.96,147
24-Jan-23,75.34,75.34,74.16,74.16,224
23-Jan-23,74.64,75.67,74.64,75.32,374
20-Jan-23,73.22,74.65,73.22,74.65,295

*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