Cotação atual, histórico e gráfico do papel: D1XC34

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 D1XC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/03/2024	-5,41%	-5,88	102,80	102,80	102,80	102,80	2K	1
28/02/2024	7,07%	7,18	108,68	108,68	108,68	108,68	2K	1
31/10/2023	5,73%	5,50	101,50	101,50	101,50	101,50	203	1
27/10/2023	-1,71%	-1,67	96,00	97,00	96,00	97,00	2K	3
26/10/2023	-3,30%	-3,33	97,67	98,01	97,67	98,01	6K	2
26/09/2023	0,00%	0,00	101,00	101,00	101,00	101,00	2K	1
20/09/2023	0,70%	0,70	101,00	101,00	101,00	101,00	2K	1
15/09/2023	0,00%	0,00	100,30	100,30	100,30	100,30	2K	1
25/08/2023	-0,30%	-0,30	100,30	100,30	100,30	100,30	601	1
23/08/2023	-0,69%	-0,70	100,60	100,80	100,60	100,80	2K	2
22/08/2023	-0,20%	-0,20	101,30	100,90	100,90	101,30	202	2

15/08/2023	1,70%	1,70	101,50	101,50	101,50	101,50	101	1
11/08/2023	0,81%	0,80	99,80	99,00	99,00	99,80	298	2
09/08/2023	3,87%	3,69	99,00	95,40	95,40	99,00	4K	3
08/08/2023	1,72%	1,61	95,31	93,70	93,00	95,31	7K	8
07/08/2023	-0,95%	-0,90	93,70	96,00	93,70	96,00	4K	5
04/08/2023	1,94%	1,80	94,60	92,75	92,75	95,40	4K	10
03/08/2023	-28,62%	-37,20	92,80	95,00	90,91	95,00	13K	21
31/07/2023	0,00%	0,00	130,00	130,00	130,00	130,00	130	1
03/07/2023	2,29%	2,91	130,00	130,00	130,00	130,00	2K	1
28/06/2023	0,00%	0,00	127,09	127,09	127,09	127,09	1K	1
27/06/2023	14,37%	15,97	127,09	127,09	127,09	127,09	127	1
04/05/2023	-26,71%	-40,50	111,12	112,83	111,12	112,83	1K	3
23/01/2023	3,15%	4,63	151,62	128,45	128,45	151,73	13K	7
05/12/2022	1,37%	1,99	146,99	155,00	146,99	155,00	14K	6
06/09/2022	2,11%	3,00	145,00	145,00	145,00	145,00	145	1
02/09/2022	14,50%	17,98	142,00	142,00	142,00	142,00	7K	1
30/08/2022	1,66%	2,02	124,02	124,02	124,02	124,02	6K	1
29/08/2022	-7,58%	-10,00	122,00	122,00	122,00	122,00	122	1
26/08/2022	5,60%	7,00	132,00	132,00	132,00	132,00	132	1
23/08/2022	-7,95%	-10,80	125,00	115,44	115,44	125,00	240	2
08/08/2022	2,32%	3,08	135,80	135,80	135,80	135,80	10K	1
05/08/2022	-1,96%	-2,65	132,72	136,21	132,72	136,21	541	2
04/08/2022	-18,94%	-31,63	135,37	135,00	131,41	135,37	24K	9
24/06/2022	12,12%	18,05	167,00	165,89	165,89	167,00	997	3
05/05/2022	2,36%	3,44	148,95	148,95	148,95	148,95	148	1
18/04/2022	-1,56%	-2,31	145,51	145,51	145,51	145,51	582	1
14/04/2022	-19,79%	-36,48	147,82	147,82	147,82	147,82	147	1
18/01/2022	7,39%	12,69	184,30	184,47	184,30	184,47	55K	4
03/12/2021	1,75%	2,95	171,61	174,77	171,61	174,77	346	2
26/11/2021	-4,97%	-8,82	168,66	168,66	168,66	168,66	168	1
17/11/2021	-7,05%	-13,47	177,48	177,48	177,48	177,48	177	1
19/10/2021	0,10%	0,19	190,95	189,62	189,62	192,28	81K	329
15/10/2021	0,51%	0,97	190,76	190,57	190,57	191,57	15K	70
14/10/2021	-0,01%	-0,02	189,79	189,79	189,79	189,79	19K	1
04/10/2021	3,20%	5,89	189,81	189,81	189,81	189,81	759	1
20/09/2021	-2,91%	-5,51	183,92	183,92	183,92	183,92	367	1
16/09/2021	1,22%	2,28	189,43	190,38	189,43	190,38	2K	13
15/09/2021	0,10%	0,19	187,15	187,15	187,15	187,15	935	1
14/09/2021	7,41%	12,90	186,96	186,26	186,26	187,91	1K	4
01/09/2021	-7,98%	-15,09	174,06	178,54	173,29	179,90	266K	23
31/08/2021	-0,05%	-0,09	189,15	189,15	189,15	189,15	378	1
30/08/2021	-12,14%	-26,14	189,24	189,40	189,24	189,40	14K	17
16/08/2021	-1,20%	-2,62	215,38	215,38	215,38	215,38	2K	1
13/08/2021	0,00%	0,00	218,00	218,00	218,00	218,00	218	1
12/08/2021	9,87%	19,58	218,00	217,79	217,79	218,70	160K	49
05/08/2021	-9,97%	-21,98	198,42	200,21	198,42	200,41	20K	3
04/08/2021	-2,74%	-6,20	220,40	223,18	219,52	223,18	71K	18
03/08/2021	2,47%	5,47	226,60	226,60	226,60	226,60	6K	1
02/08/2021	7,15%	14,75	221,13	208,57	208,57	223,52	219K	8
26/07/2021	1,56%	3,18	206,38	205,33	205,33	206,38	3K	14
21/07/2021	2,73%	5,40	203,20	203,60	203,20	203,60	2K	9
19/07/2021	-2,19%	-4,43	197,80	197,55	197,32	197,80	2K	10
14/07/2021	-1,40%	-2,87	202,23	201,39	201,18	202,23	6K	22
13/07/2021	-0,47%	-0,96	205,10	205,10	205,10	205,10	6K	1
08/07/2021	1,31%	2,66	206,06	206,06	206,06	206,06	78K	1
07/07/2021	-0,14%	-0,28	203,40	203,40	203,40	203,40	1K	1
01/07/2021	4,94%	9,59	203,68	203,49	203,49	204,44	6K	19
30/06/2021	0,84%	1,62	194,09	194,37	194,09	194,37	99K	3
28/06/2021	2,24%	4,22	192,47	191,33	191,33	193,17	4K	18
23/06/2021	-0,52%	-0,98	188,25	188,25	188,25	188,25	376	1
22/06/2021	-1,13%	-2,17	189,23	187,72	187,72	189,41	12K	35
17/06/2021	-7,84%	-16,29	191,40	191,59	190,26	191,59	20K	43
15/06/2021	-1,30%	-2,73	207,69	208,74	207,69	208,74	5K	26
11/06/2021	3,51%	7,13	210,42	210,21	209,79	210,63	5K	20
10/06/2021	0,04%	0,08	203,29	203,48	203,29	203,48	610	2
09/06/2021	-0,32%	-0,65	203,21	203,21	203,21	203,21	609	1
08/06/2021	1,42%	2,86	203,86	203,70	203,67	203,96	2K	11
04/06/2021	2,18%	4,29	201,00	200,76	200,54	201,40	2K	12
01/06/2021	-0,50%	-0,98	196,71	196,67	196,55	196,80	5K	25
28/05/2021	-0,06%	-0,11	197,69	197,40	197,40	197,69	10K	2
25/05/2021	-1,04%	-2,08	197,80	197,40	197,20	197,80	5K	27
21/05/2021	3,35%	6,48	199,88	200,07	199,69	200,64	2K	10
20/05/2021	-1,56%	-3,06	193,40	193,35	193,35	193,40	1K	2
19/05/2021	7,30%	13,36	196,46	194,17	194,17	196,84	108K	252
10/05/2021	2,35%	4,20	183,10	183,10	183,10	183,10	1K	1
04/05/2021	0,17%	0,30	178,90	178,90	178,90	178,90	1K	1
29/04/2021	0,90%	1,60	178,60	178,60	178,60	178,60	357	1
16/04/2021	-2,05%	-3,70	177,00	177,00	177,00	177,00	2K	1
13/04/2021	2,85%	5,00	180,70	180,00	180,00	180,70	2K	7
01/04/2021	25,50%	35,70	175,70	175,49	175,49	175,70	2K	2
17/02/2021	0,14%	0,20	140,00	140,00	140,00	140,00	140	1
10/02/2021	-2,85%	-4,10	139,80	139,80	139,80	139,80	139	1
09/02/2021	3,94%	5,45	143,90	143,90	143,90	143,90	143	1
05/02/2021	3,32%	4,45	138,45	137,65	137,65	138,45	1K	2
01/02/2021	-10,96%	-16,50	134,00	139,91	133,65	139,91	61K	9
14/01/2021	-2,65%	-4,09	150,50	150,50	150,50	150,50	301	1
12/01/2021	-1,41%	-2,21	154,59	153,94	153,94	154,59	77K	2
11/01/2021	-1,31%	-2,08	156,80	161,95	156,00	161,95	63K	3
08/01/2021	4,98%	7,54	158,88	158,88	158,88	158,88	476	1
07/01/2021	6,42%	9,13	151,34	154,05	151,34	155,70	184K	6
06/01/2021	3,23%	4,45	142,21	142,56	142,21	142,56	100K	4
04/01/2021	8,87%	11,22	137,76	140,24	137,76	140,24	111K	2
30/12/2020	7,16%	8,45	126,54	127,48	126,54	127,48	102K	4
17/12/2020	-3,32%	-4,05	118,09	118,09	118,09	118,09	118	1
14/12/2020	-3,33%	-4,21	122,14	122,14	122,14	122,14	244	1
10/12/2020	-1,62%	-2,08	126,35	126,35	126,35	126,35	505	1
09/12/2020	-0,75%	-0,97	128,43	128,43	128,43	128,43	385	1
04/12/2020	15,54%	17,40	129,40	129,55	129,40	129,55	103K	3
11/11/2020	3,90%	4,20	112,00	112,00	112,00	112,00	6K	1
10/11/2020	2,29%	2,41	107,80	107,80	107,80	107,80	431	1
09/11/2020	3,85%	3,91	105,39	98,68	98,68	108,70	109K	49
06/11/2020	-7,61%	-8,36	101,48	107,18	101,48	107,18	10K	6
04/11/2020	1,39%	1,51	109,84	109,21	109,21	109,84	5K	5
03/11/2020	2,79%	2,94	108,33	108,33	108,33	108,33	324	1
30/10/2020	-4,72%	-5,22	105,39	103,70	102,04	105,39	35K	7
23/10/2020	-0,49%	-0,54	110,61	111,66	110,61	111,69	100K	13
21/10/2020	-5,06%	-5,93	111,15	111,15	111,15	111,15	16K	2
16/10/2020	6,25%	6,89	117,08	117,33	117,08	117,33	94K	3
15/10/2020	-1,10%	-1,23	110,19	110,93	110,19	110,93	15K	2
09/10/2020	1,93%	2,11	111,42	111,67	111,42	112,12	19K	4
08/10/2020	5,63%	5,83	109,31	109,31	109,31	109,31	5K	1
06/10/2020	-0,92%	-0,96	103,48	103,43	103,19	103,48	5K	4
01/10/2020	2,60%	2,65	104,44	104,44	104,44	104,44	3K	1
30/09/2020	1,57%	1,57	101,79	101,79	101,79	101,79	3K	2
29/09/2020	8,12%	7,53	100,22	95,69	95,69	100,65	87K	10
28/09/2020	5,03%	4,44	92,69	91,61	91,61	92,69	13K	3
24/09/2020	-10,22%	-10,05	88,25	89,62	88,25	89,62	12K	2
21/09/2020	-0,72%	-0,71	98,30	98,25	98,25	98,30	35K	2
18/09/2020	-6,54%	-6,93	99,01	99,01	99,01	99,01	990	1
15/09/2020	-3,79%	-4,17	105,94	105,94	105,94	105,94	1K	1
08/09/2020	-0,20%	-0,22	110,11	109,56	109,56	110,11	11K	5
04/09/2020	-3,63%	-4,15	110,33	110,89	108,32	111,51	62K	18
03/09/2020	-	-	114,48	119,41	114,17	119,41	23K	10

Date,Open,High,Low,Close,Volume
26-Mar-24,102.80,102.80,102.80,102.80,1953
28-Feb-24,108.68,108.68,108.68,108.68,2064
31-Oct-23,101.50,101.50,101.50,101.50,203
27-Oct-23,97.00,97.00,96.00,96.00,1930
26-Oct-23,98.01,98.01,97.67,97.67,5870
26-Sep-23,101.00,101.00,101.00,101.00,2020
20-Sep-23,101.00,101.00,101.00,101.00,2020
15-Sep-23,100.30,100.30,100.30,100.30,2006
25-Aug-23,100.30,100.30,100.30,100.30,601
23-Aug-23,100.80,100.80,100.60,100.60,1713
22-Aug-23,100.90,101.30,100.90,101.30,202
15-Aug-23,101.50,101.50,101.50,101.50,101
11-Aug-23,99.00,99.80,99.00,99.80,298
09-Aug-23,95.40,99.00,95.40,99.00,4318
08-Aug-23,93.70,95.31,93.00,95.31,6720
07-Aug-23,96.00,96.00,93.70,93.70,4490
04-Aug-23,92.75,95.40,92.75,94.60,4062
03-Aug-23,95.00,95.00,90.91,92.80,13358
31-Jul-23,130.00,130.00,130.00,130.00,130
03-Jul-23,130.00,130.00,130.00,130.00,1950
28-Jun-23,127.09,127.09,127.09,127.09,1270
27-Jun-23,127.09,127.09,127.09,127.09,127
04-May-23,112.83,112.83,111.12,111.12,1335
23-Jan-23,128.45,151.73,128.45,151.62,12598
05-Dec-22,155.00,155.00,146.99,146.99,13595
06-Sep-22,145.00,145.00,145.00,145.00,145
02-Sep-22,142.00,142.00,142.00,142.00,7100
30-Aug-22,124.02,124.02,124.02,124.02,6201
29-Aug-22,122.00,122.00,122.00,122.00,122
26-Aug-22,132.00,132.00,132.00,132.00,132
23-Aug-22,115.44,125.00,115.44,125.00,240
08-Aug-22,135.80,135.80,135.80,135.80,9506
05-Aug-22,136.21,136.21,132.72,132.72,541
04-Aug-22,135.00,135.37,131.41,135.37,24113
24-Jun-22,165.89,167.00,165.89,167.00,997
05-May-22,148.95,148.95,148.95,148.95,148
18-Apr-22,145.51,145.51,145.51,145.51,582
14-Apr-22,147.82,147.82,147.82,147.82,147
18-Jan-22,184.47,184.47,184.30,184.30,54602
03-Dec-21,174.77,174.77,171.61,171.61,346
26-Nov-21,168.66,168.66,168.66,168.66,168
17-Nov-21,177.48,177.48,177.48,177.48,177
19-Oct-21,189.62,192.28,189.62,190.95,80797
15-Oct-21,190.57,191.57,190.57,190.76,14508
14-Oct-21,189.79,189.79,189.79,189.79,18979
04-Oct-21,189.81,189.81,189.81,189.81,759
20-Sep-21,183.92,183.92,183.92,183.92,367
16-Sep-21,190.38,190.38,189.43,189.43,2469
15-Sep-21,187.15,187.15,187.15,187.15,935
14-Sep-21,186.26,187.91,186.26,186.96,1123
01-Sep-21,178.54,179.90,173.29,174.06,266376
31-Aug-21,189.15,189.15,189.15,189.15,378
30-Aug-21,189.40,189.40,189.24,189.24,14003
16-Aug-21,215.38,215.38,215.38,215.38,1938
13-Aug-21,218.00,218.00,218.00,218.00,218
12-Aug-21,217.79,218.70,217.79,218.00,159656
05-Aug-21,200.21,200.41,198.42,198.42,20419
04-Aug-21,223.18,223.18,219.52,220.40,70692
03-Aug-21,226.60,226.60,226.60,226.60,5665
02-Aug-21,208.57,223.52,208.57,221.13,219128
26-Jul-21,205.33,206.38,205.33,206.38,2879
21-Jul-21,203.60,203.60,203.20,203.20,1830
19-Jul-21,197.55,197.80,197.32,197.80,1976
14-Jul-21,201.39,202.23,201.18,202.23,6450
13-Jul-21,205.10,205.10,205.10,205.10,5742
08-Jul-21,206.06,206.06,206.06,206.06,78096
07-Jul-21,203.40,203.40,203.40,203.40,1017
01-Jul-21,203.49,204.44,203.49,203.68,6117
30-Jun-21,194.37,194.37,194.09,194.09,99097
28-Jun-21,191.33,193.17,191.33,192.47,3658
23-Jun-21,188.25,188.25,188.25,188.25,376
22-Jun-21,187.72,189.41,187.72,189.23,12451
17-Jun-21,191.59,191.59,190.26,191.40,20059
15-Jun-21,208.74,208.74,207.69,207.69,5411
11-Jun-21,210.21,210.63,209.79,210.42,4835
10-Jun-21,203.48,203.48,203.29,203.29,610
09-Jun-21,203.21,203.21,203.21,203.21,609
08-Jun-21,203.70,203.96,203.67,203.86,2241
04-Jun-21,200.76,201.40,200.54,201.00,2411
01-Jun-21,196.67,196.80,196.55,196.71,4917
28-May-21,197.40,197.69,197.40,197.69,10272
25-May-21,197.40,197.80,197.20,197.80,5331
21-May-21,200.07,200.64,199.69,199.88,2000
20-May-21,193.35,193.40,193.35,193.40,1160
19-May-21,194.17,196.84,194.17,196.46,108373
10-May-21,183.10,183.10,183.10,183.10,1098
04-May-21,178.90,178.90,178.90,178.90,1431
29-Apr-21,178.60,178.60,178.60,178.60,357
16-Apr-21,177.00,177.00,177.00,177.00,1770
13-Apr-21,180.00,180.70,180.00,180.70,1984
01-Apr-21,175.49,175.70,175.49,175.70,1755
17-Feb-21,140.00,140.00,140.00,140.00,140
10-Feb-21,139.80,139.80,139.80,139.80,139
09-Feb-21,143.90,143.90,143.90,143.90,143
05-Feb-21,137.65,138.45,137.65,138.45,1102
01-Feb-21,139.91,139.91,133.65,134.00,61441
14-Jan-21,150.50,150.50,150.50,150.50,301
12-Jan-21,153.94,154.59,153.94,154.59,77035
11-Jan-21,161.95,161.95,156.00,156.80,63355
08-Jan-21,158.88,158.88,158.88,158.88,476
07-Jan-21,154.05,155.70,151.34,151.34,184280
06-Jan-21,142.56,142.56,142.21,142.21,99669
04-Jan-21,140.24,140.24,137.76,137.76,111200
30-Dec-20,127.48,127.48,126.54,126.54,101653
17-Dec-20,118.09,118.09,118.09,118.09,118
14-Dec-20,122.14,122.14,122.14,122.14,244
10-Dec-20,126.35,126.35,126.35,126.35,505
09-Dec-20,128.43,128.43,128.43,128.43,385
04-Dec-20,129.55,129.55,129.40,129.40,103450
11-Nov-20,112.00,112.00,112.00,112.00,5600
10-Nov-20,107.80,107.80,107.80,107.80,431
09-Nov-20,98.68,108.70,98.68,105.39,108636
06-Nov-20,107.18,107.18,101.48,101.48,10433
04-Nov-20,109.21,109.84,109.21,109.84,5485
03-Nov-20,108.33,108.33,108.33,108.33,324
30-Oct-20,103.70,105.39,102.04,105.39,35146
23-Oct-20,111.66,111.69,110.61,110.61,100252
21-Oct-20,111.15,111.15,111.15,111.15,15561
16-Oct-20,117.33,117.33,117.08,117.08,93646
15-Oct-20,110.93,110.93,110.19,110.19,15478
09-Oct-20,111.67,112.12,111.42,111.42,18550
08-Oct-20,109.31,109.31,109.31,109.31,5465
06-Oct-20,103.43,103.48,103.19,103.48,5172
01-Oct-20,104.44,104.44,104.44,104.44,3133
30-Sep-20,101.79,101.79,101.79,101.79,3053
29-Sep-20,95.69,100.65,95.69,100.22,86984
28-Sep-20,91.61,92.69,91.61,92.69,13396
24-Sep-20,89.62,89.62,88.25,88.25,12450
21-Sep-20,98.25,98.30,98.25,98.30,35387
18-Sep-20,99.01,99.01,99.01,99.01,990
15-Sep-20,105.94,105.94,105.94,105.94,1059
08-Sep-20,109.56,110.11,109.56,110.11,10983
04-Sep-20,110.89,111.51,108.32,110.33,61520
03-Sep-20,119.41,119.41,114.17,114.48,23289

*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: D1XC34