Cotação atual, histórico e gráfico do papel: D2AS34
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
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