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
11/04/2024	1,84%	0,85	47,15	47,15	47,15	47,15	1K	1
05/04/2024	-0,64%	-0,30	46,30	46,30	46,30	46,30	1K	1
28/03/2024	-0,21%	-0,10	46,60	46,40	46,05	46,60	6K	3
26/03/2024	7,90%	3,42	46,70	45,85	45,85	46,70	2K	5
06/03/2024	8,96%	3,56	43,28	42,93	42,93	43,28	63K	18
26/02/2024	4,42%	1,68	39,72	39,72	39,72	39,72	73K	1
20/02/2024	-1,25%	-0,48	38,04	38,52	38,04	38,52	305	2
16/02/2024	2,18%	0,82	38,52	37,69	36,80	38,52	485	4
07/02/2024	8,33%	2,90	37,70	38,61	37,70	38,64	13K	21
19/01/2024	2,11%	0,72	34,80	34,80	34,80	34,80	313	1
18/01/2024	0,53%	0,18	34,08	34,35	34,08	34,35	721	2

11/01/2024	-1,88%	-0,65	33,90	34,83	33,90	34,83	103	2
10/01/2024	11,06%	3,44	34,55	34,55	34,55	34,55	25K	1
04/01/2024	0,00%	0,00	31,11	31,11	31,11	31,11	31	1
03/01/2024	-2,81%	-0,90	31,11	31,11	31,11	31,11	311	1
02/01/2024	0,00%	0,00	32,01	32,01	32,01	32,01	10K	1
26/12/2023	4,51%	1,38	32,01	32,01	32,01	32,01	960	1
29/11/2023	-0,58%	-0,18	30,63	30,63	30,63	30,63	30	1
21/11/2023	22,94%	5,75	30,81	30,81	30,81	30,81	154	1
31/10/2023	-0,60%	-0,15	25,06	24,79	24,79	25,06	49	2
06/10/2023	-4,62%	-1,22	25,21	25,21	25,21	25,21	25	1
03/10/2023	0,49%	0,13	26,43	26,52	26,43	26,52	11K	2
28/09/2023	0,27%	0,07	26,30	26,30	26,30	26,30	52	2
16/08/2023	0,23%	0,06	26,23	26,23	26,23	26,23	26	1
14/08/2023	-2,24%	-0,60	26,17	26,17	26,17	26,17	1K	1
10/08/2023	-0,48%	-0,13	26,77	26,77	26,77	26,77	53	1
09/08/2023	22,72%	4,98	26,90	26,60	26,60	26,90	3K	4
30/05/2023	-3,01%	-0,68	21,92	21,92	21,92	21,92	22K	1
26/05/2023	3,81%	0,83	22,60	22,60	22,60	22,60	43K	4
12/05/2023	6,40%	1,31	21,77	21,95	21,77	21,95	155K	11
19/04/2023	-0,20%	-0,04	20,46	20,50	20,46	20,50	40	2
18/04/2023	6,99%	1,34	20,50	20,50	20,50	20,50	102	1
28/02/2023	10,18%	1,77	19,16	17,39	17,39	19,39	12K	8
03/01/2023	-2,63%	-0,47	17,39	17,39	17,39	17,39	34	1
26/12/2022	-11,80%	-2,39	17,86	17,86	17,86	17,86	89	1
15/12/2022	-1,22%	-0,25	20,25	20,25	20,25	20,25	202	1
01/12/2022	-4,56%	-0,98	20,50	20,05	20,05	20,50	1K	2
17/11/2022	18,28%	3,32	21,48	17,95	17,95	21,48	146	3
16/11/2022	-0,16%	-0,03	18,16	18,16	18,16	18,16	12K	1
11/11/2022	0,00%	0,00	18,19	18,19	18,19	18,19	18	1
09/11/2022	-4,61%	-0,88	18,19	19,07	18,19	19,07	758	3
08/11/2022	18,59%	2,99	19,07	19,07	19,07	19,07	19K	1
03/11/2022	7,27%	1,09	16,08	16,08	16,08	16,08	4K	1
31/10/2022	-11,41%	-1,93	14,99	15,00	14,94	15,00	110K	5
26/10/2022	0,77%	0,13	16,92	17,49	16,92	17,49	4K	2
25/10/2022	9,31%	1,43	16,79	16,35	16,35	16,79	118K	2
21/10/2022	-3,46%	-0,55	15,36	15,67	15,35	15,67	118K	3
20/10/2022	-0,69%	-0,11	15,91	15,91	15,91	15,91	2K	1
19/10/2022	-1,96%	-0,32	16,02	16,01	16,01	16,02	3K	2
17/10/2022	-10,22%	-1,86	16,34	16,20	16,20	16,38	3K	4
05/10/2022	-0,16%	-0,03	18,20	18,20	18,20	18,20	182	1
30/09/2022	1,28%	0,23	18,23	18,29	18,23	18,29	36	2
27/09/2022	-20,74%	-4,71	18,00	18,00	18,00	18,00	540	1
15/09/2022	11,21%	2,29	22,71	22,71	22,71	22,71	454	2
05/09/2022	1,09%	0,22	20,42	20,42	20,42	20,42	20K	1
02/09/2022	-17,65%	-4,33	20,20	20,33	20,20	20,33	811	2
17/08/2022	-3,65%	-0,93	24,53	24,53	24,53	24,53	2K	2
16/08/2022	-1,51%	-0,39	25,46	25,46	25,46	25,46	25	1
12/08/2022	-4,26%	-1,15	25,85	26,90	25,85	26,90	11K	5
11/08/2022	28,57%	6,00	27,00	27,00	27,00	27,00	61K	2
18/05/2022	-7,00%	-1,58	21,00	21,19	21,00	21,19	1K	2
16/05/2022	1,44%	0,32	22,58	24,23	22,58	24,23	49K	5
12/05/2022	0,00%	0,00	22,26	22,26	22,26	22,26	22	1
11/05/2022	-4,34%	-1,01	22,26	22,26	22,26	22,26	45K	1
10/05/2022	-8,92%	-2,28	23,27	23,33	21,91	23,33	12K	5
06/05/2022	-3,80%	-1,01	25,55	25,55	25,55	25,55	51K	1
03/05/2022	-2,14%	-0,58	26,56	27,14	26,56	27,14	268	2
02/05/2022	-30,43%	-11,87	27,14	27,70	27,03	27,70	409	6
04/04/2022	3,47%	1,31	39,01	39,01	39,01	39,01	39	1
01/04/2022	8,96%	3,10	37,70	37,50	37,50	37,70	45K	6
28/03/2022	-5,08%	-1,85	34,60	34,60	34,60	34,60	34	1
23/03/2022	38,96%	10,22	36,45	36,45	36,45	36,45	36	1
14/03/2022	-21,65%	-7,25	26,23	27,01	26,23	27,01	5K	2
04/03/2022	-1,18%	-0,40	33,48	33,48	33,48	33,48	30K	4
25/02/2022	5,88%	1,88	33,88	33,88	33,88	33,88	101	1
21/02/2022	-6,43%	-2,20	32,00	32,00	32,00	32,00	160K	6
18/02/2022	-4,84%	-1,74	34,20	34,00	33,90	34,20	238K	14
17/02/2022	10,25%	3,34	35,94	37,50	35,80	37,86	24K	7
16/02/2022	-17,93%	-7,12	32,60	32,53	32,53	32,60	358	2
02/02/2022	-0,03%	-0,01	39,72	39,72	39,72	39,72	79	1
01/02/2022	-15,29%	-7,17	39,73	40,00	39,73	40,00	358	3
19/01/2022	-11,38%	-6,02	46,90	47,35	46,86	47,35	3K	4
13/01/2022	-6,93%	-3,94	52,92	52,92	52,92	52,92	52	1
30/12/2021	-6,83%	-4,17	56,86	56,86	56,86	56,86	23K	2
10/12/2021	-1,15%	-0,71	61,03	61,03	61,03	61,03	61	1
09/12/2021	4,91%	2,89	61,74	61,74	61,74	61,74	617	1
03/12/2021	-5,84%	-3,65	58,85	61,51	58,85	61,51	591	2
02/12/2021	-3,85%	-2,50	62,50	62,50	62,50	62,50	2K	2
01/12/2021	-4,09%	-2,77	65,00	65,00	65,00	65,00	65	1
30/11/2021	-16,93%	-13,81	67,77	67,77	67,77	67,77	2K	1
22/11/2021	-0,77%	-0,63	81,58	81,58	81,58	81,58	815	1
19/11/2021	-2,06%	-1,73	82,21	85,06	82,21	85,06	4K	2
18/11/2021	-2,12%	-1,82	83,94	83,94	83,94	83,94	839	1
17/11/2021	0,12%	0,10	85,76	85,76	85,76	85,76	1K	1
16/11/2021	-5,56%	-5,04	85,66	85,66	85,66	85,66	85	1
12/11/2021	11,26%	9,18	90,70	90,70	90,70	90,70	181	1
11/11/2021	16,19%	11,36	81,52	81,52	81,52	81,52	407	1
09/11/2021	-10,10%	-7,88	70,16	70,41	70,16	70,41	14K	3
04/11/2021	3,17%	2,40	78,04	77,80	77,80	78,04	622	2
03/11/2021	1,11%	0,83	75,64	75,64	75,64	75,64	2K	1
01/11/2021	1,99%	1,46	74,81	74,81	74,81	74,81	748	1
29/10/2021	-0,84%	-0,62	73,35	73,35	73,35	73,35	1K	1
27/10/2021	-8,98%	-7,30	73,97	74,07	73,27	74,58	173K	9
26/10/2021	-1,35%	-1,11	81,27	81,27	81,27	81,27	32K	1
25/10/2021	12,88%	9,40	82,38	80,40	80,40	82,38	155K	5
11/10/2021	-0,37%	-0,27	72,98	74,19	72,98	74,19	1K	2
05/10/2021	0,58%	0,42	73,25	73,25	73,25	73,25	2K	1
01/10/2021	-3,84%	-2,91	72,83	72,83	72,83	72,83	1K	1
30/09/2021	1,12%	0,84	75,74	75,74	75,74	75,74	18K	1
29/09/2021	0,00%	0,00	74,90	74,90	74,90	74,90	2K	1
28/09/2021	-3,37%	-2,61	74,90	74,90	74,90	74,90	3K	1
27/09/2021	0,10%	0,08	77,51	76,24	76,24	77,51	917	2
16/09/2021	19,34%	12,55	77,43	78,16	77,43	78,16	155	2
25/08/2021	-1,44%	-0,95	64,88	64,88	64,88	64,88	389	1
24/08/2021	-0,09%	-0,06	65,83	65,90	65,83	65,90	329	2
23/08/2021	-0,92%	-0,61	65,89	64,22	64,22	65,89	2K	4
20/08/2021	1,29%	0,85	66,50	66,50	66,50	66,50	199	1
18/08/2021	-1,00%	-0,66	65,65	65,65	65,65	65,65	4K	1
17/08/2021	-	-	66,31	66,31	66,31	66,31	33K	1

Date,Open,High,Low,Close,Volume
11-Apr-24,47.15,47.15,47.15,47.15,1178
05-Apr-24,46.30,46.30,46.30,46.30,1111
28-Mar-24,46.40,46.60,46.05,46.60,5917
26-Mar-24,45.85,46.70,45.85,46.70,2051
06-Mar-24,42.93,43.28,42.93,43.28,62777
26-Feb-24,39.72,39.72,39.72,39.72,73402
20-Feb-24,38.52,38.52,38.04,38.04,305
16-Feb-24,37.69,38.52,36.80,38.52,485
07-Feb-24,38.61,38.64,37.70,37.70,13358
19-Jan-24,34.80,34.80,34.80,34.80,313
18-Jan-24,34.35,34.35,34.08,34.08,721
11-Jan-24,34.83,34.83,33.90,33.90,103
10-Jan-24,34.55,34.55,34.55,34.55,25221
04-Jan-24,31.11,31.11,31.11,31.11,31
03-Jan-24,31.11,31.11,31.11,31.11,311
02-Jan-24,32.01,32.01,32.01,32.01,9603
26-Dec-23,32.01,32.01,32.01,32.01,960
29-Nov-23,30.63,30.63,30.63,30.63,30
21-Nov-23,30.81,30.81,30.81,30.81,154
31-Oct-23,24.79,25.06,24.79,25.06,49
06-Oct-23,25.21,25.21,25.21,25.21,25
03-Oct-23,26.52,26.52,26.43,26.43,11103
28-Sep-23,26.30,26.30,26.30,26.30,52
16-Aug-23,26.23,26.23,26.23,26.23,26
14-Aug-23,26.17,26.17,26.17,26.17,1046
10-Aug-23,26.77,26.77,26.77,26.77,53
09-Aug-23,26.60,26.90,26.60,26.90,3198
30-May-23,21.92,21.92,21.92,21.92,21920
26-May-23,22.60,22.60,22.60,22.60,42691
12-May-23,21.95,21.95,21.77,21.77,155460
19-Apr-23,20.50,20.50,20.46,20.46,40
18-Apr-23,20.50,20.50,20.50,20.50,102
28-Feb-23,17.39,19.39,17.39,19.16,11583
03-Jan-23,17.39,17.39,17.39,17.39,34
26-Dec-22,17.86,17.86,17.86,17.86,89
15-Dec-22,20.25,20.25,20.25,20.25,202
01-Dec-22,20.05,20.50,20.05,20.50,1216
17-Nov-22,17.95,21.48,17.95,21.48,146
16-Nov-22,18.16,18.16,18.16,18.16,12167
11-Nov-22,18.19,18.19,18.19,18.19,18
09-Nov-22,19.07,19.07,18.19,18.19,758
08-Nov-22,19.07,19.07,19.07,19.07,19070
03-Nov-22,16.08,16.08,16.08,16.08,3971
31-Oct-22,15.00,15.00,14.94,14.99,109586
26-Oct-22,17.49,17.49,16.92,16.92,3514
25-Oct-22,16.35,16.79,16.35,16.79,117721
21-Oct-22,15.67,15.67,15.35,15.36,118476
20-Oct-22,15.91,15.91,15.91,15.91,1591
19-Oct-22,16.01,16.02,16.01,16.02,3203
17-Oct-22,16.20,16.38,16.20,16.34,3450
05-Oct-22,18.20,18.20,18.20,18.20,182
30-Sep-22,18.29,18.29,18.23,18.23,36
27-Sep-22,18.00,18.00,18.00,18.00,540
15-Sep-22,22.71,22.71,22.71,22.71,454
05-Sep-22,20.42,20.42,20.42,20.42,19807
02-Sep-22,20.33,20.33,20.20,20.20,811
17-Aug-22,24.53,24.53,24.53,24.53,2453
16-Aug-22,25.46,25.46,25.46,25.46,25
12-Aug-22,26.90,26.90,25.85,25.85,10699
11-Aug-22,27.00,27.00,27.00,27.00,60696
18-May-22,21.19,21.19,21.00,21.00,1266
16-May-22,24.23,24.23,22.58,22.58,49024
12-May-22,22.26,22.26,22.26,22.26,22
11-May-22,22.26,22.26,22.26,22.26,44520
10-May-22,23.33,23.33,21.91,23.27,11877
06-May-22,25.55,25.55,25.55,25.55,51100
03-May-22,27.14,27.14,26.56,26.56,268
02-May-22,27.70,27.70,27.03,27.14,409
04-Apr-22,39.01,39.01,39.01,39.01,39
01-Apr-22,37.50,37.70,37.50,37.70,44660
28-Mar-22,34.60,34.60,34.60,34.60,34
23-Mar-22,36.45,36.45,36.45,36.45,36
14-Mar-22,27.01,27.01,26.23,26.23,4528
04-Mar-22,33.48,33.48,33.48,33.48,30132
25-Feb-22,33.88,33.88,33.88,33.88,101
21-Feb-22,32.00,32.00,32.00,32.00,160000
18-Feb-22,34.00,34.20,33.90,34.20,237700
17-Feb-22,37.50,37.86,35.80,35.94,24351
16-Feb-22,32.53,32.60,32.53,32.60,358
02-Feb-22,39.72,39.72,39.72,39.72,79
01-Feb-22,40.00,40.00,39.73,39.73,358
19-Jan-22,47.35,47.35,46.86,46.90,2873
13-Jan-22,52.92,52.92,52.92,52.92,52
30-Dec-21,56.86,56.86,56.86,56.86,22516
10-Dec-21,61.03,61.03,61.03,61.03,61
09-Dec-21,61.74,61.74,61.74,61.74,617
03-Dec-21,61.51,61.51,58.85,58.85,591
02-Dec-21,62.50,62.50,62.50,62.50,1625
01-Dec-21,65.00,65.00,65.00,65.00,65
30-Nov-21,67.77,67.77,67.77,67.77,1829
22-Nov-21,81.58,81.58,81.58,81.58,815
19-Nov-21,85.06,85.06,82.21,82.21,4195
18-Nov-21,83.94,83.94,83.94,83.94,839
17-Nov-21,85.76,85.76,85.76,85.76,1029
16-Nov-21,85.66,85.66,85.66,85.66,85
12-Nov-21,90.70,90.70,90.70,90.70,181
11-Nov-21,81.52,81.52,81.52,81.52,407
09-Nov-21,70.41,70.41,70.16,70.16,13986
04-Nov-21,77.80,78.04,77.80,78.04,622
03-Nov-21,75.64,75.64,75.64,75.64,1891
01-Nov-21,74.81,74.81,74.81,74.81,748
29-Oct-21,73.35,73.35,73.35,73.35,1467
27-Oct-21,74.07,74.58,73.27,73.97,172629
26-Oct-21,81.27,81.27,81.27,81.27,32426
25-Oct-21,80.40,82.38,80.40,82.38,155298
11-Oct-21,74.19,74.19,72.98,72.98,1100
05-Oct-21,73.25,73.25,73.25,73.25,1831
01-Oct-21,72.83,72.83,72.83,72.83,1092
30-Sep-21,75.74,75.74,75.74,75.74,17798
29-Sep-21,74.90,74.90,74.90,74.90,1872
28-Sep-21,74.90,74.90,74.90,74.90,2996
27-Sep-21,76.24,77.51,76.24,77.51,917
16-Sep-21,78.16,78.16,77.43,77.43,155
25-Aug-21,64.88,64.88,64.88,64.88,389
24-Aug-21,65.90,65.90,65.83,65.83,329
23-Aug-21,64.22,65.89,64.22,65.89,1578
20-Aug-21,66.50,66.50,66.50,66.50,199
18-Aug-21,65.65,65.65,65.65,65.65,3807
17-Aug-21,66.31,66.31,66.31,66.31,33155

*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