Cotação atual, histórico e gráfico do papel: D1VN34

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 D1VN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/10/2025	-0,10%	-0,18	179,82	179,82	179,82	179,82	359	2
23/10/2025	2,40%	4,22	180,00	180,90	179,28	181,08	3K	7
22/10/2025	1,47%	2,55	175,78	175,78	175,78	175,78	175	1
21/10/2025	-2,10%	-3,71	173,23	173,23	173,23	173,23	173	1
16/10/2025	-0,20%	-0,36	176,94	178,90	176,94	178,90	355	2
15/10/2025	-1,79%	-3,24	177,30	177,30	177,30	177,30	2K	1
14/10/2025	-3,04%	-5,66	180,54	180,54	180,54	180,54	180	1

07/10/2025	0,53%	0,98	186,20	186,20	186,20	186,20	186	1
06/10/2025	0,29%	0,54	185,22	185,22	185,22	185,22	185	1
03/10/2025	-0,31%	-0,57	184,68	184,86	184,68	184,86	738	2
02/10/2025	-1,81%	-3,42	185,25	185,25	185,25	185,25	5K	1
01/10/2025	-0,08%	-0,15	188,67	188,67	188,67	188,82	1K	7
24/09/2025	2,94%	5,40	188,82	189,54	188,82	189,54	2K	11
23/09/2025	0,87%	1,59	183,42	183,42	183,42	183,42	183	1
19/09/2025	-2,84%	-5,32	181,83	181,83	181,83	181,83	9K	1
18/09/2025	0,00%	0,00	187,15	187,15	187,15	187,15	4K	1
17/09/2025	1,25%	2,31	187,15	187,15	187,15	187,15	374	2
16/09/2025	-3,25%	-6,20	184,84	184,84	184,84	184,84	16K	1
10/09/2025	2,91%	5,41	191,04	191,04	191,04	191,04	2K	1
08/09/2025	-0,51%	-0,95	185,63	185,63	185,63	185,63	556	1
05/09/2025	-3,91%	-7,60	186,58	190,38	186,58	190,38	2K	2
04/09/2025	0,82%	1,58	194,18	194,18	194,18	194,18	2K	1
03/09/2025	-2,33%	-4,60	192,60	195,00	192,60	195,00	2K	2
02/09/2025	2,56%	4,92	197,20	197,20	197,20	197,20	3K	2
28/08/2025	0,84%	1,60	192,28	191,71	191,71	192,28	383	2
26/08/2025	0,36%	0,68	190,68	190,00	190,00	190,68	1K	2
22/08/2025	4,20%	7,66	190,00	190,00	190,00	190,00	190	1
20/08/2025	-2,31%	-4,32	182,34	170,00	170,00	183,99	1K	6
19/08/2025	2,00%	3,66	186,66	186,66	186,66	186,66	186	1
18/08/2025	-0,42%	-0,78	183,00	182,00	182,00	183,00	13K	2
15/08/2025	1,49%	2,70	183,78	183,06	183,06	183,78	9K	2
12/08/2025	-0,20%	-0,36	181,08	181,08	181,08	181,08	543	1
11/08/2025	1,72%	3,06	181,44	182,70	181,44	182,70	364	2
07/08/2025	-5,62%	-10,62	178,38	178,38	178,38	178,38	178	1
01/08/2025	0,00%	0,00	189,00	189,00	189,00	189,00	1K	1
31/07/2025	0,02%	0,04	189,00	188,96	188,96	189,00	10K	3
30/07/2025	2,82%	5,18	188,96	185,00	185,00	190,19	13K	14
24/07/2025	0,00%	0,00	183,78	183,78	183,78	183,78	183	1
23/07/2025	1,54%	2,78	183,78	183,78	183,78	183,78	11K	1
22/07/2025	0,06%	0,10	181,00	181,00	181,00	181,00	724	1
21/07/2025	0,00%	0,00	180,90	182,52	180,90	182,52	2K	3
17/07/2025	-2,95%	-5,49	180,90	180,90	180,90	180,90	2K	1
14/07/2025	-0,42%	-0,79	186,39	186,39	186,39	186,39	186	1
10/07/2025	-0,59%	-1,11	187,18	188,86	187,18	190,19	3K	13
09/07/2025	-1,50%	-2,87	188,29	188,01	188,01	188,29	752	2
08/07/2025	5,15%	9,36	191,16	191,16	191,16	191,16	10K	1
07/07/2025	0,00%	0,00	181,80	181,80	181,80	181,80	545	1
04/07/2025	0,00%	0,00	181,80	181,80	181,80	181,80	181	1
03/07/2025	1,71%	3,06	181,80	180,00	179,64	182,16	28K	9
27/06/2025	-0,40%	-0,72	178,74	178,74	178,74	178,74	357	1
25/06/2025	-0,80%	-1,44	179,46	179,46	179,46	179,46	1K	1
24/06/2025	-2,25%	-4,16	180,90	179,28	179,10	180,90	4K	4
23/06/2025	-2,34%	-4,44	185,06	185,06	185,06	185,06	9K	1
18/06/2025	-0,27%	-0,52	189,50	189,50	189,50	189,50	189	1
17/06/2025	6,85%	12,18	190,02	190,02	190,02	190,60	570	3
03/06/2025	0,92%	1,62	177,84	177,84	177,84	177,84	889	1
29/05/2025	-0,41%	-0,72	176,22	173,88	173,88	176,22	1K	2
27/05/2025	1,12%	1,96	176,94	176,94	176,94	176,94	176	1
26/05/2025	-1,79%	-3,19	174,98	174,98	174,98	174,98	174	1
21/05/2025	-3,92%	-7,27	178,17	179,46	178,17	180,01	2K	3
19/05/2025	-2,50%	-4,75	185,44	188,50	185,44	188,50	373	2
16/05/2025	-0,33%	-0,63	190,19	190,80	190,19	190,80	2K	2
14/05/2025	9,72%	16,91	190,82	190,70	190,70	190,82	572	2
07/05/2025	-2,02%	-3,59	173,91	173,91	173,91	173,91	347	1
06/05/2025	0,62%	1,10	177,50	177,19	177,19	177,50	354	2
05/05/2025	-0,34%	-0,60	176,40	177,00	175,50	177,00	705	3
02/05/2025	0,03%	0,06	177,00	177,00	177,00	177,00	5K	1
29/04/2025	-1,01%	-1,80	176,94	176,94	176,94	176,94	176	1
28/04/2025	0,81%	1,43	178,74	177,31	177,31	178,74	1K	2
17/04/2025	1,32%	2,31	177,31	175,00	175,00	177,31	877	2
16/04/2025	3,98%	6,70	175,00	175,00	175,00	175,00	175	1
15/04/2025	-6,00%	-10,74	168,30	172,38	168,30	172,38	3K	3
09/04/2025	4,27%	7,34	179,04	171,68	158,72	179,04	3K	6
08/04/2025	1,61%	2,72	171,70	170,34	170,34	171,70	512	2
07/04/2025	-1,40%	-2,40	168,98	168,98	168,98	168,98	337	2
04/04/2025	-9,72%	-18,46	171,38	171,57	171,38	171,57	3K	2
03/04/2025	-9,60%	-20,15	189,84	195,90	188,37	195,90	4K	6
25/03/2025	2,15%	4,41	209,99	209,99	209,99	209,99	419	1
21/03/2025	0,35%	0,72	205,58	205,58	205,58	205,58	3K	1
20/03/2025	0,52%	1,06	204,86	204,86	204,86	204,86	3K	1
19/03/2025	1,90%	3,80	203,80	203,80	203,80	203,80	203	1
18/03/2025	2,07%	4,06	200,00	201,07	199,00	201,07	999	5
14/03/2025	-3,00%	-6,06	195,94	195,94	195,94	195,94	1K	1
12/03/2025	0,00%	0,00	202,00	201,00	201,00	202,00	806	4
11/03/2025	1,71%	3,40	202,00	201,02	201,02	202,00	403	2
10/03/2025	-2,17%	-4,40	198,60	198,60	198,60	198,60	20K	1
07/03/2025	-4,25%	-9,02	203,00	202,00	202,00	203,00	1K	5
28/02/2025	0,62%	1,30	212,02	209,37	209,37	212,02	2K	11
27/02/2025	1,25%	2,60	210,72	213,00	210,72	213,00	4K	7
25/02/2025	-2,62%	-5,61	208,12	213,75	208,12	214,93	2K	3
24/02/2025	-1,77%	-3,85	213,73	213,73	213,73	213,73	213	1
21/02/2025	-0,80%	-1,75	217,58	217,58	217,58	217,58	1K	1
20/02/2025	1,26%	2,73	219,33	217,64	217,64	220,03	8K	15
19/02/2025	8,40%	16,78	216,60	202,00	202,00	220,19	5K	10
18/02/2025	2,21%	4,33	199,82	198,27	198,27	199,82	1K	6
17/02/2025	-1,24%	-2,46	195,49	196,44	195,49	198,94	4K	4
14/02/2025	1,07%	2,10	197,95	196,52	196,52	198,00	790	4
13/02/2025	-3,81%	-7,75	195,85	195,48	195,48	195,85	2K	4
11/02/2025	2,86%	5,66	203,60	201,20	201,20	203,60	2K	7
10/02/2025	1,82%	3,54	197,94	197,60	197,60	199,31	2K	5
07/02/2025	0,00%	0,00	194,40	194,40	194,40	194,40	388	2
06/02/2025	-2,29%	-4,56	194,40	194,43	194,40	194,43	388	2
04/02/2025	-1,50%	-3,04	198,96	196,55	194,70	198,96	2K	3
03/02/2025	-0,98%	-1,99	202,00	202,00	202,00	202,00	202	1
30/01/2025	-0,37%	-0,76	203,99	203,99	203,99	203,99	407	1
29/01/2025	-1,77%	-3,68	204,75	204,61	204,61	204,75	4K	2
28/01/2025	-1,93%	-4,11	208,43	208,43	208,43	208,43	40K	2
24/01/2025	-3,07%	-6,73	212,54	211,12	209,80	212,54	16K	3
22/01/2025	-3,21%	-7,28	219,27	219,04	218,54	219,27	3K	4
21/01/2025	-2,17%	-5,03	226,55	226,55	226,55	226,55	453	1
20/01/2025	-0,52%	-1,22	231,58	231,58	231,58	231,58	2K	2
17/01/2025	-0,03%	-0,08	232,80	232,80	232,80	232,80	465	2
16/01/2025	1,46%	3,34	232,88	232,88	232,88	233,00	37K	3
15/01/2025	3,08%	6,85	229,54	227,79	227,79	229,54	1K	3
14/01/2025	-0,10%	-0,23	222,69	222,69	222,69	222,69	2K	1
13/01/2025	1,19%	2,63	222,92	220,44	220,44	222,92	1K	2
10/01/2025	4,75%	9,98	220,29	215,88	215,88	220,29	1K	4
09/01/2025	-1,33%	-2,84	210,31	212,74	210,30	212,74	2K	4
08/01/2025	0,26%	0,55	213,15	210,82	210,82	213,15	637	3
07/01/2025	1,20%	2,52	212,60	210,08	210,02	212,60	2K	4
06/01/2025	0,38%	0,79	210,08	210,08	210,08	210,08	210	1
03/01/2025	1,04%	2,15	209,29	207,00	207,00	209,29	2K	9
02/01/2025	7,20%	13,91	207,14	206,66	206,66	207,14	2K	2
27/12/2024	-0,60%	-1,17	193,23	193,99	192,52	195,32	7K	6
23/12/2024	0,00%	0,00	194,40	194,40	194,40	194,40	194	1
19/12/2024	-0,92%	-1,80	194,40	194,40	194,40	194,40	2K	1
18/12/2024	0,00%	0,00	196,20	196,20	196,20	196,20	196	1
17/12/2024	-1,21%	-2,40	196,20	195,60	194,99	196,20	2K	4
16/12/2024	-3,22%	-6,60	198,60	205,20	198,60	205,20	2K	4
13/12/2024	-3,48%	-7,39	205,20	201,60	201,60	206,00	14K	7
12/12/2024	-0,40%	-0,86	212,59	212,59	212,59	212,59	425	2
10/12/2024	0,24%	0,51	213,45	212,94	212,94	213,45	852	3
09/12/2024	-1,33%	-2,88	212,94	215,40	212,94	215,40	2K	4
06/12/2024	-	-	215,82	215,82	215,82	215,82	215	1

Date,Open,High,Low,Close,Volume
24-Oct-25,179.82,179.82,179.82,179.82,359
23-Oct-25,180.90,181.08,179.28,180.00,2701
22-Oct-25,175.78,175.78,175.78,175.78,175
21-Oct-25,173.23,173.23,173.23,173.23,173
16-Oct-25,178.90,178.90,176.94,176.94,355
15-Oct-25,177.30,177.30,177.30,177.30,1950
14-Oct-25,180.54,180.54,180.54,180.54,180
07-Oct-25,186.20,186.20,186.20,186.20,186
06-Oct-25,185.22,185.22,185.22,185.22,185
03-Oct-25,184.86,184.86,184.68,184.68,738
02-Oct-25,185.25,185.25,185.25,185.25,5187
01-Oct-25,188.67,188.82,188.67,188.67,1320
24-Sep-25,189.54,189.54,188.82,188.82,2272
23-Sep-25,183.42,183.42,183.42,183.42,183
19-Sep-25,181.83,181.83,181.83,181.83,8727
18-Sep-25,187.15,187.15,187.15,187.15,4491
17-Sep-25,187.15,187.15,187.15,187.15,374
16-Sep-25,184.84,184.84,184.84,184.84,15711
10-Sep-25,191.04,191.04,191.04,191.04,2292
08-Sep-25,185.63,185.63,185.63,185.63,556
05-Sep-25,190.38,190.38,186.58,186.58,1698
04-Sep-25,194.18,194.18,194.18,194.18,1553
03-Sep-25,195.00,195.00,192.60,192.60,2325
02-Sep-25,197.20,197.20,197.20,197.20,3352
28-Aug-25,191.71,192.28,191.71,192.28,383
26-Aug-25,190.00,190.68,190.00,190.68,1330
22-Aug-25,190.00,190.00,190.00,190.00,190
20-Aug-25,170.00,183.99,170.00,182.34,1056
19-Aug-25,186.66,186.66,186.66,186.66,186
18-Aug-25,182.00,183.00,182.00,183.00,12790
15-Aug-25,183.06,183.78,183.06,183.78,9336
12-Aug-25,181.08,181.08,181.08,181.08,543
11-Aug-25,182.70,182.70,181.44,181.44,364
07-Aug-25,178.38,178.38,178.38,178.38,178
01-Aug-25,189.00,189.00,189.00,189.00,1134
31-Jul-25,188.96,189.00,188.96,189.00,9638
30-Jul-25,185.00,190.19,185.00,188.96,12707
24-Jul-25,183.78,183.78,183.78,183.78,183
23-Jul-25,183.78,183.78,183.78,183.78,11394
22-Jul-25,181.00,181.00,181.00,181.00,724
21-Jul-25,182.52,182.52,180.90,180.90,2178
17-Jul-25,180.90,180.90,180.90,180.90,1989
14-Jul-25,186.39,186.39,186.39,186.39,186
10-Jul-25,188.86,190.19,187.18,187.18,3394
09-Jul-25,188.01,188.29,188.01,188.29,752
08-Jul-25,191.16,191.16,191.16,191.16,9749
07-Jul-25,181.80,181.80,181.80,181.80,545
04-Jul-25,181.80,181.80,181.80,181.80,181
03-Jul-25,180.00,182.16,179.64,181.80,28448
27-Jun-25,178.74,178.74,178.74,178.74,357
25-Jun-25,179.46,179.46,179.46,179.46,1076
24-Jun-25,179.28,180.90,179.10,180.90,3769
23-Jun-25,185.06,185.06,185.06,185.06,9253
18-Jun-25,189.50,189.50,189.50,189.50,189
17-Jun-25,190.02,190.60,190.02,190.02,570
03-Jun-25,177.84,177.84,177.84,177.84,889
29-May-25,173.88,176.22,173.88,176.22,1226
27-May-25,176.94,176.94,176.94,176.94,176
26-May-25,174.98,174.98,174.98,174.98,174
21-May-25,179.46,180.01,178.17,178.17,1606
19-May-25,188.50,188.50,185.44,185.44,373
16-May-25,190.80,190.80,190.19,190.19,1712
14-May-25,190.70,190.82,190.70,190.82,572
07-May-25,173.91,173.91,173.91,173.91,347
06-May-25,177.19,177.50,177.19,177.50,354
05-May-25,177.00,177.00,175.50,176.40,705
02-May-25,177.00,177.00,177.00,177.00,5310
29-Apr-25,176.94,176.94,176.94,176.94,176
28-Apr-25,177.31,178.74,177.31,178.74,1065
17-Apr-25,175.00,177.31,175.00,177.31,877
16-Apr-25,175.00,175.00,175.00,175.00,175
15-Apr-25,172.38,172.38,168.30,168.30,3250
09-Apr-25,171.68,179.04,158.72,179.04,3116
08-Apr-25,170.34,171.70,170.34,171.70,512
07-Apr-25,168.98,168.98,168.98,168.98,337
04-Apr-25,171.57,171.57,171.38,171.38,2571
03-Apr-25,195.90,195.90,188.37,189.84,4186
25-Mar-25,209.99,209.99,209.99,209.99,419
21-Mar-25,205.58,205.58,205.58,205.58,3083
20-Mar-25,204.86,204.86,204.86,204.86,2868
19-Mar-25,203.80,203.80,203.80,203.80,203
18-Mar-25,201.07,201.07,199.00,200.00,999
14-Mar-25,195.94,195.94,195.94,195.94,1175
12-Mar-25,201.00,202.00,201.00,202.00,806
11-Mar-25,201.02,202.00,201.02,202.00,403
10-Mar-25,198.60,198.60,198.60,198.60,19860
07-Mar-25,202.00,203.00,202.00,203.00,1011
28-Feb-25,209.37,212.02,209.37,212.02,2311
27-Feb-25,213.00,213.00,210.72,210.72,4243
25-Feb-25,213.75,214.93,208.12,208.12,2114
24-Feb-25,213.73,213.73,213.73,213.73,213
21-Feb-25,217.58,217.58,217.58,217.58,1087
20-Feb-25,217.64,220.03,217.64,219.33,8340
19-Feb-25,202.00,220.19,202.00,216.60,5410
18-Feb-25,198.27,199.82,198.27,199.82,1393
17-Feb-25,196.44,198.94,195.49,195.49,3721
14-Feb-25,196.52,198.00,196.52,197.95,790
13-Feb-25,195.48,195.85,195.48,195.85,1564
11-Feb-25,201.20,203.60,201.20,203.60,2223
10-Feb-25,197.60,199.31,197.60,197.94,1985
07-Feb-25,194.40,194.40,194.40,194.40,388
06-Feb-25,194.43,194.43,194.40,194.40,388
04-Feb-25,196.55,198.96,194.70,198.96,1766
03-Feb-25,202.00,202.00,202.00,202.00,202
30-Jan-25,203.99,203.99,203.99,203.99,407
29-Jan-25,204.61,204.75,204.61,204.75,3888
28-Jan-25,208.43,208.43,208.43,208.43,39810
24-Jan-25,211.12,212.54,209.80,212.54,15775
22-Jan-25,219.04,219.27,218.54,219.27,3285
21-Jan-25,226.55,226.55,226.55,226.55,453
20-Jan-25,231.58,231.58,231.58,231.58,2084
17-Jan-25,232.80,232.80,232.80,232.80,465
16-Jan-25,232.88,233.00,232.88,232.88,37278
15-Jan-25,227.79,229.54,227.79,229.54,1144
14-Jan-25,222.69,222.69,222.69,222.69,2226
13-Jan-25,220.44,222.92,220.44,222.92,1112
10-Jan-25,215.88,220.29,215.88,220.29,1094
09-Jan-25,212.74,212.74,210.30,210.31,1687
08-Jan-25,210.82,213.15,210.82,213.15,637
07-Jan-25,210.08,212.60,210.02,212.60,1683
06-Jan-25,210.08,210.08,210.08,210.08,210
03-Jan-25,207.00,209.29,207.00,209.29,2287
02-Jan-25,206.66,207.14,206.66,207.14,2275
27-Dec-24,193.99,195.32,192.52,193.23,6571
23-Dec-24,194.40,194.40,194.40,194.40,194
19-Dec-24,194.40,194.40,194.40,194.40,1944
18-Dec-24,196.20,196.20,196.20,196.20,196
17-Dec-24,195.60,196.20,194.99,196.20,1565
16-Dec-24,205.20,205.20,198.60,198.60,1609
13-Dec-24,201.60,206.00,201.60,205.20,14111
12-Dec-24,212.59,212.59,212.59,212.59,425
10-Dec-24,212.94,213.45,212.94,213.45,852
09-Dec-24,215.40,215.40,212.94,212.94,1709
06-Dec-24,215.82,215.82,215.82,215.82,215

*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: D1VN34