Cotação atual, histórico e gráfico do papel: D2AS34

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 D2AS34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/01/2026	-0,61%	-0,44	71,26	71,70	70,98	71,82	413K	186
29/01/2026	0,22%	0,16	71,70	71,85	70,29	72,38	220K	145
28/01/2026	-1,04%	-0,75	71,54	72,38	71,05	72,45	7K	76
27/01/2026	-2,31%	-1,71	72,29	72,29	72,29	72,29	2K	1
26/01/2026	1,36%	0,99	74,00	74,42	73,72	74,42	338K	92
23/01/2026	-0,21%	-0,15	73,01	73,08	73,01	73,08	2K	2
22/01/2026	-0,45%	-0,33	73,16	75,53	73,16	75,53	3K	16

21/01/2026	-0,76%	-0,56	73,49	73,49	73,49	73,49	2K	1
20/01/2026	0,04%	0,03	74,05	74,05	74,05	74,05	740	1
19/01/2026	0,78%	0,57	74,02	74,02	74,02	74,02	1K	1
16/01/2026	-2,01%	-1,51	73,45	73,92	73,45	73,99	3K	34
15/01/2026	-2,45%	-1,88	74,96	75,59	74,96	75,60	114K	4
14/01/2026	0,25%	0,19	76,84	76,84	76,84	76,84	1K	1
13/01/2026	-0,60%	-0,46	76,65	76,65	76,65	76,65	613	1
12/01/2026	0,51%	0,39	77,11	76,69	76,69	77,11	769	2
09/01/2026	-4,48%	-3,60	76,72	77,23	76,64	77,43	186K	164
08/01/2026	-3,73%	-3,11	80,32	80,97	79,52	81,13	8K	49
07/01/2026	1,13%	0,93	83,43	83,45	83,43	83,45	13K	2
06/01/2026	0,23%	0,19	82,50	81,85	81,85	82,96	26K	4
05/01/2026	2,69%	2,16	82,31	82,76	81,93	82,76	16K	6
02/01/2026	-5,06%	-4,27	80,15	80,79	80,15	80,79	10K	4
30/12/2025	-1,39%	-1,19	84,42	85,20	84,42	85,48	104K	8
29/12/2025	-0,72%	-0,62	85,61	86,32	85,61	86,32	152K	6
26/12/2025	0,87%	0,74	86,23	86,35	86,07	86,70	4K	43
23/12/2025	-2,76%	-2,43	85,49	87,76	85,14	87,76	8K	36
22/12/2025	0,51%	0,45	87,92	87,13	87,13	87,92	5K	3
19/12/2025	2,65%	2,26	87,47	86,52	86,52	87,48	3K	3
18/12/2025	4,62%	3,76	85,21	85,27	84,48	85,53	110K	202
17/12/2025	-1,64%	-1,36	81,45	83,61	81,45	83,61	118K	17
16/12/2025	0,10%	0,08	82,81	82,56	82,49	83,05	13K	117
15/12/2025	0,41%	0,34	82,73	82,73	82,73	82,73	496	1
12/12/2025	1,28%	1,04	82,39	81,89	81,89	82,74	741	3
11/12/2025	0,37%	0,30	81,35	78,97	78,97	81,35	12K	2
10/12/2025	-3,13%	-2,62	81,05	82,17	79,61	82,17	18K	221
09/12/2025	2,83%	2,30	83,67	82,50	82,40	83,67	1M	15
08/12/2025	-0,67%	-0,55	81,37	81,00	80,41	81,52	25K	187
05/12/2025	4,08%	3,21	81,92	80,00	80,00	82,16	239K	33
04/12/2025	0,28%	0,22	78,71	78,87	78,39	79,19	9K	117
03/12/2025	1,66%	1,28	78,49	78,49	78,49	78,49	156	1
02/12/2025	4,75%	3,50	77,21	74,96	74,96	77,21	218K	6
01/12/2025	4,87%	3,42	73,71	73,56	73,10	74,34	88K	17
28/11/2025	1,01%	0,70	70,29	70,29	70,29	70,29	773	1
26/11/2025	-1,07%	-0,75	69,59	71,00	69,46	71,34	187K	17
25/11/2025	4,66%	3,13	70,34	67,33	67,33	70,34	3K	4
24/11/2025	-1,54%	-1,05	67,21	68,99	67,12	68,99	92K	7
21/11/2025	-5,65%	-4,09	68,26	66,79	66,05	68,53	1M	7
19/11/2025	-4,46%	-3,38	72,35	73,79	72,06	73,99	15K	186
18/11/2025	1,91%	1,42	75,73	75,54	74,28	75,73	3K	4
17/11/2025	1,41%	1,03	74,31	73,70	73,70	74,33	22K	58
14/11/2025	5,45%	3,79	73,28	68,45	68,45	73,28	3K	4
13/11/2025	0,56%	0,39	69,49	70,54	69,06	70,54	9K	110
12/11/2025	-2,18%	-1,54	69,10	70,65	69,10	71,06	718K	110
11/11/2025	-2,89%	-2,10	70,64	70,72	70,55	71,25	215K	5
10/11/2025	-0,45%	-0,33	72,74	73,62	72,74	73,91	420K	8
07/11/2025	4,54%	3,17	73,07	71,67	70,57	73,56	125K	243
06/11/2025	-17,90%	-15,24	69,90	76,19	69,90	76,19	536K	114
05/11/2025	-2,07%	-1,80	85,14	86,22	84,18	86,22	795K	16
04/11/2025	0,32%	0,28	86,94	87,46	86,50	87,46	15K	3
03/11/2025	-5,33%	-4,88	86,66	89,45	86,66	89,45	5K	3
31/10/2025	0,43%	0,39	91,54	91,45	91,08	91,62	24K	11
30/10/2025	-4,97%	-4,77	91,15	91,60	91,15	91,69	8K	4
29/10/2025	2,29%	2,15	95,92	93,50	93,50	95,92	6K	3
28/10/2025	-0,68%	-0,64	93,77	93,77	93,77	93,77	99K	2
27/10/2025	1,84%	1,71	94,41	94,99	94,24	94,99	23K	220
24/10/2025	1,28%	1,17	92,70	92,15	91,88	94,04	57K	235
23/10/2025	0,00%	0,00	91,53	91,09	91,09	92,15	253K	3
22/10/2025	-2,43%	-2,28	91,53	91,53	91,53	91,53	183	1
21/10/2025	-1,77%	-1,69	93,81	93,81	93,81	93,81	187	1
20/10/2025	0,97%	0,92	95,50	95,05	95,05	95,50	11K	2
17/10/2025	-2,87%	-2,79	94,58	95,83	94,58	95,83	4K	2
16/10/2025	-0,40%	-0,39	97,37	97,37	97,37	97,37	10K	1
15/10/2025	-1,08%	-1,07	97,76	100,50	97,76	100,74	147K	368
14/10/2025	-0,28%	-0,28	98,83	99,81	98,71	100,31	92K	260
13/10/2025	1,70%	1,66	99,11	98,52	98,50	99,20	28K	287
10/10/2025	-1,38%	-1,36	97,45	100,48	97,45	100,48	16K	64
09/10/2025	-1,10%	-1,10	98,81	100,50	98,61	100,50	31K	229
08/10/2025	1,85%	1,81	99,91	99,00	99,00	99,91	2K	3
07/10/2025	-1,74%	-1,74	98,10	99,00	96,70	99,00	72K	634
06/10/2025	4,76%	4,54	99,84	98,41	98,41	100,09	325K	335
01/10/2025	-1,24%	-1,20	95,30	94,80	94,50	95,40	164K	235
30/09/2025	0,11%	0,11	96,50	96,70	95,50	96,70	616K	6
29/09/2025	3,18%	2,97	96,39	96,39	95,85	96,39	3K	3
26/09/2025	-0,09%	-0,08	93,42	93,30	93,30	93,42	28K	205
25/09/2025	1,16%	1,07	93,50	93,84	93,50	93,84	5K	2
24/09/2025	-1,53%	-1,44	92,43	94,59	92,43	94,77	10K	95
23/09/2025	-0,57%	-0,54	93,87	94,32	93,87	94,32	1K	4
22/09/2025	-0,10%	-0,09	94,41	94,41	94,41	94,41	188	1
19/09/2025	0,43%	0,40	94,50	95,60	93,60	95,60	23K	113
18/09/2025	2,51%	2,30	94,10	93,15	93,15	94,48	17K	7
17/09/2025	-1,16%	-1,08	91,80	91,20	91,20	91,80	140K	4
16/09/2025	1,73%	1,58	92,88	92,88	92,88	92,88	92	1
15/09/2025	-0,56%	-0,51	91,30	91,80	91,30	92,15	12K	66
12/09/2025	-2,38%	-2,24	91,81	93,78	91,81	93,78	2K	3
11/09/2025	1,26%	1,17	94,05	93,45	93,15	94,05	22K	173
10/09/2025	-0,10%	-0,09	92,88	92,16	91,62	93,51	23K	247
09/09/2025	2,38%	2,16	92,97	91,80	91,80	92,97	460	2
08/09/2025	1,92%	1,71	90,81	90,81	90,81	90,81	727	2
05/09/2025	-1,59%	-1,44	89,10	90,36	88,02	90,63	37K	402
04/09/2025	0,14%	0,13	90,54	90,07	90,00	90,81	26K	179
03/09/2025	1,16%	1,04	90,41	90,45	90,27	92,12	54K	321
02/09/2025	-0,82%	-0,74	89,37	88,50	88,50	89,37	3K	8
01/09/2025	1,13%	1,01	90,11	90,06	88,29	90,11	30K	3
29/08/2025	0,00%	0,00	89,10	88,90	88,30	89,55	67K	149
28/08/2025	-0,10%	-0,09	89,10	89,46	88,92	89,82	241K	1.435
27/08/2025	-0,80%	-0,72	89,19	89,46	89,10	89,82	115K	125
26/08/2025	0,71%	0,63	89,91	89,91	89,91	89,91	899	1
25/08/2025	-0,50%	-0,45	89,28	88,92	88,74	89,37	12K	60
22/08/2025	1,32%	1,17	89,73	89,82	89,01	89,91	12K	104
21/08/2025	1,97%	1,71	88,56	88,56	88,56	88,56	265	1
20/08/2025	-5,48%	-5,04	86,85	87,75	85,77	87,75	235K	8
19/08/2025	-0,20%	-0,18	91,89	92,19	91,89	92,19	1M	2
18/08/2025	3,54%	3,15	92,07	90,09	90,09	92,16	73K	369
15/08/2025	-1,69%	-1,53	88,92	88,92	88,92	88,92	2K	1
14/08/2025	-0,50%	-0,45	90,45	90,45	90,45	90,45	5K	1
13/08/2025	-3,53%	-3,33	90,90	91,15	90,90	91,15	67K	4
12/08/2025	-0,02%	-0,02	94,23	94,68	94,23	94,68	279K	3
11/08/2025	-0,16%	-0,15	94,25	92,88	92,79	94,25	20K	5
08/08/2025	-4,30%	-4,24	94,40	98,91	92,40	98,91	491K	1.870
07/08/2025	4,88%	4,59	98,64	99,18	95,15	99,18	317K	148
06/08/2025	1,26%	1,17	94,05	93,00	93,00	94,05	373	2
05/08/2025	-1,90%	-1,80	92,88	94,68	92,88	95,40	428K	5
04/08/2025	3,75%	3,42	94,68	92,88	92,88	94,86	15K	49
01/08/2025	-1,93%	-1,80	91,26	89,68	89,68	91,62	8K	61
31/07/2025	3,63%	3,26	93,06	94,05	93,06	94,32	61K	66
29/07/2025	-2,56%	-2,36	89,80	89,19	89,19	90,17	61K	669
28/07/2025	-0,19%	-0,18	92,16	93,42	91,35	93,42	50K	5
25/07/2025	3,53%	3,15	92,34	90,72	90,72	92,34	16K	88
24/07/2025	0,20%	0,18	89,19	89,01	89,01	89,50	7K	4
22/07/2025	-0,10%	-0,09	89,01	87,57	87,57	89,01	5K	2
18/07/2025	2,91%	2,52	89,10	87,60	87,60	89,10	649K	7
17/07/2025	-0,93%	-0,81	86,58	86,55	86,20	87,57	600K	258
16/07/2025	-0,51%	-0,45	87,39	87,20	87,20	87,93	571K	7
15/07/2025	-3,17%	-2,88	87,84	87,93	87,66	88,20	131K	516
14/07/2025	-	-	90,72	88,92	87,93	90,72	7K	68

Date,Open,High,Low,Close,Volume
30-Jan-26,71.70,71.82,70.98,71.26,412825
29-Jan-26,71.85,72.38,70.29,71.70,219927
28-Jan-26,72.38,72.45,71.05,71.54,7037
27-Jan-26,72.29,72.29,72.29,72.29,1662
26-Jan-26,74.42,74.42,73.72,74.00,337557
23-Jan-26,73.08,73.08,73.01,73.01,2045
22-Jan-26,75.53,75.53,73.16,73.16,2512
21-Jan-26,73.49,73.49,73.49,73.49,2131
20-Jan-26,74.05,74.05,74.05,74.05,740
19-Jan-26,74.02,74.02,74.02,74.02,1184
16-Jan-26,73.92,73.99,73.45,73.45,2507
15-Jan-26,75.59,75.60,74.96,74.96,114220
14-Jan-26,76.84,76.84,76.84,76.84,1383
13-Jan-26,76.65,76.65,76.65,76.65,613
12-Jan-26,76.69,77.11,76.69,77.11,769
09-Jan-26,77.23,77.43,76.64,76.72,186108
08-Jan-26,80.97,81.13,79.52,80.32,7639
07-Jan-26,83.45,83.45,83.43,83.43,12848
06-Jan-26,81.85,82.96,81.85,82.50,26396
05-Jan-26,82.76,82.76,81.93,82.31,16242
02-Jan-26,80.79,80.79,80.15,80.15,9694
30-Dec-25,85.20,85.48,84.42,84.42,104461
29-Dec-25,86.32,86.32,85.61,85.61,151952
26-Dec-25,86.35,86.70,86.07,86.23,4228
23-Dec-25,87.76,87.76,85.14,85.49,7565
22-Dec-25,87.13,87.92,87.13,87.92,5144
19-Dec-25,86.52,87.48,86.52,87.47,3409
18-Dec-25,85.27,85.53,84.48,85.21,110334
17-Dec-25,83.61,83.61,81.45,81.45,117970
16-Dec-25,82.56,83.05,82.49,82.81,12746
15-Dec-25,82.73,82.73,82.73,82.73,496
12-Dec-25,81.89,82.74,81.89,82.39,741
11-Dec-25,78.97,81.35,78.97,81.35,12089
10-Dec-25,82.17,82.17,79.61,81.05,18133
09-Dec-25,82.50,83.67,82.40,83.67,1232122
08-Dec-25,81.00,81.52,80.41,81.37,24727
05-Dec-25,80.00,82.16,80.00,81.92,239186
04-Dec-25,78.87,79.19,78.39,78.71,9456
03-Dec-25,78.49,78.49,78.49,78.49,156
02-Dec-25,74.96,77.21,74.96,77.21,218207
01-Dec-25,73.56,74.34,73.10,73.71,87629
28-Nov-25,70.29,70.29,70.29,70.29,773
26-Nov-25,71.00,71.34,69.46,69.59,186606
25-Nov-25,67.33,70.34,67.33,70.34,3379
24-Nov-25,68.99,68.99,67.12,67.21,92055
21-Nov-25,66.79,68.53,66.05,68.26,1014976
19-Nov-25,73.79,73.99,72.06,72.35,15192
18-Nov-25,75.54,75.73,74.28,75.73,3025
17-Nov-25,73.70,74.33,73.70,74.31,22420
14-Nov-25,68.45,73.28,68.45,73.28,3481
13-Nov-25,70.54,70.54,69.06,69.49,9308
12-Nov-25,70.65,71.06,69.10,69.10,717739
11-Nov-25,70.72,71.25,70.55,70.64,214668
10-Nov-25,73.62,73.91,72.74,72.74,420025
07-Nov-25,71.67,73.56,70.57,73.07,124918
06-Nov-25,76.19,76.19,69.90,69.90,536487
05-Nov-25,86.22,86.22,84.18,85.14,795468
04-Nov-25,87.46,87.46,86.50,86.94,15260
03-Nov-25,89.45,89.45,86.66,86.66,5337
31-Oct-25,91.45,91.62,91.08,91.54,24234
30-Oct-25,91.60,91.69,91.15,91.15,7872
29-Oct-25,93.50,95.92,93.50,95.92,6092
28-Oct-25,93.77,93.77,93.77,93.77,99396
27-Oct-25,94.99,94.99,94.24,94.41,22719
24-Oct-25,92.15,94.04,91.88,92.70,57095
23-Oct-25,91.09,92.15,91.09,91.53,253464
22-Oct-25,91.53,91.53,91.53,91.53,183
21-Oct-25,93.81,93.81,93.81,93.81,187
20-Oct-25,95.05,95.50,95.05,95.50,11451
17-Oct-25,95.83,95.83,94.58,94.58,3713
16-Oct-25,97.37,97.37,97.37,97.37,10126
15-Oct-25,100.50,100.74,97.76,97.76,146942
14-Oct-25,99.81,100.31,98.71,98.83,91567
13-Oct-25,98.52,99.20,98.50,99.11,28324
10-Oct-25,100.48,100.48,97.45,97.45,16192
09-Oct-25,100.50,100.50,98.61,98.81,31418
08-Oct-25,99.00,99.91,99.00,99.91,1684
07-Oct-25,99.00,99.00,96.70,98.10,71508
06-Oct-25,98.41,100.09,98.41,99.84,325431
01-Oct-25,94.80,95.40,94.50,95.30,163965
30-Sep-25,96.70,96.70,95.50,96.50,615986
29-Sep-25,96.39,96.39,95.85,96.39,2698
26-Sep-25,93.30,93.42,93.30,93.42,28372
25-Sep-25,93.84,93.84,93.50,93.50,4685
24-Sep-25,94.59,94.77,92.43,92.43,9834
23-Sep-25,94.32,94.32,93.87,93.87,1315
22-Sep-25,94.41,94.41,94.41,94.41,188
19-Sep-25,95.60,95.60,93.60,94.50,23010
18-Sep-25,93.15,94.48,93.15,94.10,17128
17-Sep-25,91.20,91.80,91.20,91.80,139840
16-Sep-25,92.88,92.88,92.88,92.88,92
15-Sep-25,91.80,92.15,91.30,91.30,11571
12-Sep-25,93.78,93.78,91.81,91.81,2228
11-Sep-25,93.45,94.05,93.15,94.05,21737
10-Sep-25,92.16,93.51,91.62,92.88,22849
09-Sep-25,91.80,92.97,91.80,92.97,460
08-Sep-25,90.81,90.81,90.81,90.81,727
05-Sep-25,90.36,90.63,88.02,89.10,36942
04-Sep-25,90.07,90.81,90.00,90.54,26011
03-Sep-25,90.45,92.12,90.27,90.41,54250
02-Sep-25,88.50,89.37,88.50,89.37,2750
01-Sep-25,90.06,90.11,88.29,90.11,30452
29-Aug-25,88.90,89.55,88.30,89.10,67363
28-Aug-25,89.46,89.82,88.92,89.10,241069
27-Aug-25,89.46,89.82,89.10,89.19,114601
26-Aug-25,89.91,89.91,89.91,89.91,899
25-Aug-25,88.92,89.37,88.74,89.28,11828
22-Aug-25,89.82,89.91,89.01,89.73,11559
21-Aug-25,88.56,88.56,88.56,88.56,265
20-Aug-25,87.75,87.75,85.77,86.85,235065
19-Aug-25,92.19,92.19,91.89,91.89,1427820
18-Aug-25,90.09,92.16,90.09,92.07,73300
15-Aug-25,88.92,88.92,88.92,88.92,1956
14-Aug-25,90.45,90.45,90.45,90.45,4974
13-Aug-25,91.15,91.15,90.90,90.90,67089
12-Aug-25,94.68,94.68,94.23,94.23,278641
11-Aug-25,92.88,94.25,92.79,94.25,20485
08-Aug-25,98.91,98.91,92.40,94.40,491146
07-Aug-25,99.18,99.18,95.15,98.64,316689
06-Aug-25,93.00,94.05,93.00,94.05,373
05-Aug-25,94.68,95.40,92.88,92.88,428442
04-Aug-25,92.88,94.86,92.88,94.68,15048
01-Aug-25,89.68,91.62,89.68,91.26,7826
31-Jul-25,94.05,94.32,93.06,93.06,61371
29-Jul-25,89.19,90.17,89.19,89.80,60679
28-Jul-25,93.42,93.42,91.35,92.16,49586
25-Jul-25,90.72,92.34,90.72,92.34,15911
24-Jul-25,89.01,89.50,89.01,89.19,6775
22-Jul-25,87.57,89.01,87.57,89.01,4556
18-Jul-25,87.60,89.10,87.60,89.10,649373
17-Jul-25,86.55,87.57,86.20,86.58,599628
16-Jul-25,87.20,87.93,87.20,87.39,571304
15-Jul-25,87.93,88.20,87.66,87.84,130502
14-Jul-25,88.92,90.72,87.93,90.72,6657

*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: D2AS34