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
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	2,34%	2,07	90,72	88,92	87,93	90,72	7K	68
11/07/2025	-1,16%	-1,04	88,65	89,28	88,56	89,46	10K	79
09/07/2025	1,59%	1,40	89,69	89,64	89,64	89,69	7K	3
08/07/2025	-1,51%	-1,35	88,29	87,00	87,00	88,29	784	2
07/07/2025	2,92%	2,54	89,64	87,10	87,10	89,64	4K	31
03/07/2025	-0,84%	-0,74	87,10	87,10	87,10	87,10	44K	1
02/07/2025	1,88%	1,62	87,84	87,35	87,35	87,84	1K	2
01/07/2025	-2,58%	-2,28	86,22	88,50	86,22	88,50	2K	2
27/06/2025	1,37%	1,20	88,50	88,08	87,93	88,50	3K	28
26/06/2025	1,77%	1,52	87,30	85,78	84,96	87,48	11K	12
25/06/2025	-1,40%	-1,22	85,78	87,96	85,78	87,96	48K	3
24/06/2025	2,79%	2,36	87,00	85,68	85,68	87,00	5K	6
23/06/2025	3,22%	2,64	84,64	83,52	83,52	84,64	3K	29
20/06/2025	1,69%	1,36	82,00	82,00	82,00	82,00	246	1
17/06/2025	-0,98%	-0,80	80,64	81,12	80,64	81,12	4K	3
16/06/2025	0,48%	0,39	81,44	81,60	81,11	81,68	7K	14
13/06/2025	1,01%	0,81	81,05	80,00	80,00	81,23	2K	3
10/06/2025	-1,38%	-1,12	80,24	79,50	79,04	80,24	2K	18
06/06/2025	0,69%	0,56	81,36	82,00	81,36	82,00	571	7
05/06/2025	-2,98%	-2,48	80,80	83,36	80,23	83,36	5K	21
04/06/2025	3,48%	2,80	83,28	80,48	80,48	83,36	3K	33
03/06/2025	-0,33%	-0,27	80,48	80,88	80,48	80,88	484	2
02/06/2025	2,58%	2,03	80,75	79,52	79,52	80,75	2K	16
30/05/2025	1,86%	1,44	78,72	78,40	77,52	79,04	12K	150
29/05/2025	-1,88%	-1,48	77,28	80,00	77,04	80,00	11K	127
28/05/2025	3,63%	2,76	78,76	77,12	77,12	79,52	2M	28
27/05/2025	-3,87%	-3,06	76,00	76,12	76,00	76,88	2M	41
26/05/2025	1,16%	0,91	79,06	79,06	79,06	79,06	79	1
23/05/2025	2,83%	2,15	78,15	77,40	77,40	78,35	546	6
22/05/2025	-3,61%	-2,85	76,00	77,00	75,52	77,00	4K	29
21/05/2025	3,75%	2,85	78,85	78,85	78,85	78,85	236	1
20/05/2025	-0,26%	-0,20	76,00	80,00	76,00	80,00	1K	3
19/05/2025	-0,31%	-0,24	76,20	75,76	75,76	76,20	19K	5
16/05/2025	1,68%	1,26	76,44	74,62	74,20	76,50	11K	17
15/05/2025	1,18%	0,88	75,18	74,20	74,20	75,18	224	2
14/05/2025	0,58%	0,43	74,30	74,30	74,30	74,30	222	1
13/05/2025	3,46%	2,47	73,87	72,87	72,87	74,13	4K	4
12/05/2025	19,16%	11,48	71,40	71,42	71,30	71,42	14K	3
09/05/2025	-13,80%	-9,59	59,92	69,72	59,92	69,93	8K	88
08/05/2025	2,69%	1,82	69,51	69,51	69,51	69,51	208	1
07/05/2025	-6,63%	-4,81	67,69	71,30	67,41	71,30	75K	45
06/05/2025	-5,99%	-4,62	72,50	71,80	71,05	73,04	11K	6
05/05/2025	0,06%	0,05	77,12	78,24	77,12	78,24	1K	19
02/05/2025	7,41%	5,32	77,07	75,88	75,88	77,07	2K	20
30/04/2025	0,63%	0,45	71,75	71,89	71,75	71,89	21K	2
29/04/2025	0,75%	0,53	71,30	71,30	71,30	71,30	142	1
28/04/2025	-1,08%	-0,77	70,77	71,33	70,42	71,54	1K	19
25/04/2025	0,39%	0,28	71,54	72,03	69,79	72,24	4K	52
24/04/2025	1,87%	1,31	71,26	70,91	70,77	71,26	5K	67
23/04/2025	-0,50%	-0,35	69,95	69,92	69,92	69,95	1K	2
17/04/2025	-1,35%	-0,96	70,30	69,90	69,90	70,30	1K	2
14/04/2025	1,22%	0,86	71,26	71,61	70,40	72,15	23K	155
11/04/2025	0,72%	0,50	70,40	70,40	70,40	70,40	211	1
10/04/2025	-5,80%	-4,30	69,90	69,95	69,79	71,00	10K	139
09/04/2025	11,70%	7,77	74,20	67,97	67,97	74,20	500	3
08/04/2025	1,67%	1,09	66,43	68,64	65,87	68,64	8K	113
07/04/2025	0,69%	0,45	65,34	64,86	63,81	66,72	2K	25
04/04/2025	-1,16%	-0,76	64,89	63,69	63,47	65,24	4K	69
03/04/2025	-7,91%	-5,64	65,65	67,55	65,24	67,55	16K	225
02/04/2025	4,13%	2,83	71,29	71,80	71,29	72,80	2K	19
01/04/2025	-1,31%	-0,91	68,46	69,23	68,04	69,23	4K	59
31/03/2025	-1,78%	-1,26	69,37	68,04	67,69	69,37	615	9
28/03/2025	-5,44%	-4,06	70,63	71,80	69,94	71,80	4K	59
27/03/2025	1,99%	1,46	74,69	74,55	74,03	74,69	1K	3
26/03/2025	-3,58%	-2,72	73,23	73,76	72,99	74,37	3K	30
24/03/2025	4,13%	3,01	75,95	74,62	74,62	75,95	377	2
21/03/2025	-1,33%	-0,98	72,94	71,33	71,33	73,20	6K	72
20/03/2025	2,13%	1,54	73,92	73,92	73,92	73,92	369	1
19/03/2025	2,89%	2,03	72,38	71,70	71,70	72,66	2K	31
18/03/2025	-2,90%	-2,10	70,35	69,50	69,50	70,35	1K	3
17/03/2025	2,68%	1,89	72,45	72,03	70,35	72,45	790	7
14/03/2025	1,77%	1,23	70,56	71,12	70,42	71,12	11K	153
13/03/2025	-3,75%	-2,70	69,33	71,89	68,88	71,89	3K	26
12/03/2025	0,10%	0,07	72,03	73,71	72,03	73,71	293	2
11/03/2025	3,63%	2,52	71,96	72,24	69,79	72,24	13K	174
10/03/2025	0,00%	0,00	69,44	71,47	69,44	71,47	3K	2
07/03/2025	-4,81%	-3,51	69,44	66,00	65,50	69,44	34K	214
06/03/2025	-2,24%	-1,67	72,95	72,87	72,00	73,29	138K	6
05/03/2025	-3,34%	-2,58	74,62	75,48	74,40	75,48	9K	3
28/02/2025	1,26%	0,96	77,20	75,60	75,52	77,84	717K	491
27/02/2025	-1,35%	-1,04	76,24	79,12	76,08	79,12	5K	36
26/02/2025	4,66%	3,44	77,28	75,60	75,60	77,35	6K	4
25/02/2025	-2,84%	-2,16	73,84	73,84	73,84	73,84	221	1
24/02/2025	-0,21%	-0,16	76,00	77,12	74,56	77,12	218K	39
21/02/2025	-0,37%	-0,28	76,16	78,00	76,16	78,00	9K	4
20/02/2025	-6,50%	-5,31	76,44	78,00	75,60	78,00	227K	174
19/02/2025	0,74%	0,60	81,75	80,90	79,15	81,75	6K	4
18/02/2025	-0,89%	-0,73	81,15	80,10	80,10	81,15	212K	3
17/02/2025	1,59%	1,28	81,88	82,01	80,43	82,01	16K	4
14/02/2025	4,13%	3,20	80,60	79,92	79,92	80,60	4K	2
13/02/2025	1,07%	0,82	77,40	76,64	76,50	77,40	29K	3
12/02/2025	3,82%	2,82	76,58	78,00	75,67	78,00	17K	134
11/02/2025	-2,33%	-1,76	73,76	73,08	73,08	74,55	6K	3
10/02/2025	-0,17%	-0,13	75,52	74,70	74,70	75,52	898	2
07/02/2025	0,07%	0,05	75,65	76,27	75,28	76,40	143K	46
06/02/2025	-0,28%	-0,21	75,60	75,92	75,20	75,99	7K	58
05/02/2025	1,50%	1,12	75,81	74,97	74,80	75,81	18K	224
04/02/2025	0,19%	0,14	74,69	74,69	73,80	75,11	141K	338
03/02/2025	1,04%	0,77	74,55	74,55	73,35	74,83	291K	126
31/01/2025	-0,23%	-0,17	73,78	73,57	73,22	74,20	313K	664
30/01/2025	1,58%	1,15	73,95	74,41	73,14	74,41	47K	537
29/01/2025	0,62%	0,45	72,80	72,60	72,00	73,29	2M	593
28/01/2025	0,64%	0,46	72,35	71,15	71,15	72,35	16K	2
27/01/2025	-0,57%	-0,41	71,89	70,91	70,85	72,45	3M	977
24/01/2025	1,40%	1,00	72,30	71,72	71,37	72,50	51K	520
23/01/2025	-	-	71,30	71,05	69,58	71,30	15K	4

Date,Open,High,Low,Close,Volume
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
11-Jul-25,89.28,89.46,88.56,88.65,10492
09-Jul-25,89.64,89.69,89.64,89.69,6547
08-Jul-25,87.00,88.29,87.00,88.29,784
07-Jul-25,87.10,89.64,87.10,89.64,3638
03-Jul-25,87.10,87.10,87.10,87.10,43550
02-Jul-25,87.35,87.84,87.35,87.84,1138
01-Jul-25,88.50,88.50,86.22,86.22,1672
27-Jun-25,88.08,88.50,87.93,88.50,3265
26-Jun-25,85.78,87.48,84.96,87.30,11168
25-Jun-25,87.96,87.96,85.78,85.78,48251
24-Jun-25,85.68,87.00,85.68,87.00,5102
23-Jun-25,83.52,84.64,83.52,84.64,2609
20-Jun-25,82.00,82.00,82.00,82.00,246
17-Jun-25,81.12,81.12,80.64,80.64,3565
16-Jun-25,81.60,81.68,81.11,81.44,6771
13-Jun-25,80.00,81.23,80.00,81.05,2175
10-Jun-25,79.50,80.24,79.04,80.24,1671
06-Jun-25,82.00,82.00,81.36,81.36,571
05-Jun-25,83.36,83.36,80.23,80.80,4533
04-Jun-25,80.48,83.36,80.48,83.28,3236
03-Jun-25,80.88,80.88,80.48,80.48,484
02-Jun-25,79.52,80.75,79.52,80.75,2009
30-May-25,78.40,79.04,77.52,78.72,11793
29-May-25,80.00,80.00,77.04,77.28,11355
28-May-25,77.12,79.52,77.12,78.76,1610677
27-May-25,76.12,76.88,76.00,76.00,2178906
26-May-25,79.06,79.06,79.06,79.06,79
23-May-25,77.40,78.35,77.40,78.15,546
22-May-25,77.00,77.00,75.52,76.00,3506
21-May-25,78.85,78.85,78.85,78.85,236
20-May-25,80.00,80.00,76.00,76.00,1116
19-May-25,75.76,76.20,75.76,76.20,18733
16-May-25,74.62,76.50,74.20,76.44,10812
15-May-25,74.20,75.18,74.20,75.18,224
14-May-25,74.30,74.30,74.30,74.30,222
13-May-25,72.87,74.13,72.87,73.87,3738
12-May-25,71.42,71.42,71.30,71.40,13564
09-May-25,69.72,69.93,59.92,59.92,8061
08-May-25,69.51,69.51,69.51,69.51,208
07-May-25,71.30,71.30,67.41,67.69,74751
06-May-25,71.80,73.04,71.05,72.50,11202
05-May-25,78.24,78.24,77.12,77.12,1472
02-May-25,75.88,77.07,75.88,77.07,1612
30-Apr-25,71.89,71.89,71.75,71.75,20592
29-Apr-25,71.30,71.30,71.30,71.30,142
28-Apr-25,71.33,71.54,70.42,70.77,1344
25-Apr-25,72.03,72.24,69.79,71.54,3722
24-Apr-25,70.91,71.26,70.77,71.26,4762
23-Apr-25,69.92,69.95,69.92,69.95,1189
17-Apr-25,69.90,70.30,69.90,70.30,1402
14-Apr-25,71.61,72.15,70.40,71.26,22948
11-Apr-25,70.40,70.40,70.40,70.40,211
10-Apr-25,69.95,71.00,69.79,69.90,9775
09-Apr-25,67.97,74.20,67.97,74.20,500
08-Apr-25,68.64,68.64,65.87,66.43,7634
07-Apr-25,64.86,66.72,63.81,65.34,1902
04-Apr-25,63.69,65.24,63.47,64.89,4433
03-Apr-25,67.55,67.55,65.24,65.65,15765
02-Apr-25,71.80,72.80,71.29,71.29,2013
01-Apr-25,69.23,69.23,68.04,68.46,4029
31-Mar-25,68.04,69.37,67.69,69.37,615
28-Mar-25,71.80,71.80,69.94,70.63,4457
27-Mar-25,74.55,74.69,74.03,74.69,1187
26-Mar-25,73.76,74.37,72.99,73.23,2875
24-Mar-25,74.62,75.95,74.62,75.95,377
21-Mar-25,71.33,73.20,71.33,72.94,5598
20-Mar-25,73.92,73.92,73.92,73.92,369
19-Mar-25,71.70,72.66,71.70,72.38,2310
18-Mar-25,69.50,70.35,69.50,70.35,1045
17-Mar-25,72.03,72.45,70.35,72.45,790
14-Mar-25,71.12,71.12,70.42,70.56,10951
13-Mar-25,71.89,71.89,68.88,69.33,2822
12-Mar-25,73.71,73.71,72.03,72.03,293
11-Mar-25,72.24,72.24,69.79,71.96,12720
10-Mar-25,71.47,71.47,69.44,69.44,2999
07-Mar-25,66.00,69.44,65.50,69.44,33748
06-Mar-25,72.87,73.29,72.00,72.95,137906
05-Mar-25,75.48,75.48,74.40,74.62,9179
28-Feb-25,75.60,77.84,75.52,77.20,716917
27-Feb-25,79.12,79.12,76.08,76.24,5419
26-Feb-25,75.60,77.35,75.60,77.28,5792
25-Feb-25,73.84,73.84,73.84,73.84,221
24-Feb-25,77.12,77.12,74.56,76.00,217753
21-Feb-25,78.00,78.00,76.16,76.16,9039
20-Feb-25,78.00,78.00,75.60,76.44,227483
19-Feb-25,80.90,81.75,79.15,81.75,6131
18-Feb-25,80.10,81.15,80.10,81.15,211586
17-Feb-25,82.01,82.01,80.43,81.88,16158
14-Feb-25,79.92,80.60,79.92,80.60,4269
13-Feb-25,76.64,77.40,76.50,77.40,28579
12-Feb-25,78.00,78.00,75.67,76.58,16581
11-Feb-25,73.08,74.55,73.08,73.76,5584
10-Feb-25,74.70,75.52,74.70,75.52,898
07-Feb-25,76.27,76.40,75.28,75.65,143041
06-Feb-25,75.92,75.99,75.20,75.60,6653
05-Feb-25,74.97,75.81,74.80,75.81,17582
04-Feb-25,74.69,75.11,73.80,74.69,140675
03-Feb-25,74.55,74.83,73.35,74.55,291455
31-Jan-25,73.57,74.20,73.22,73.78,313006
30-Jan-25,74.41,74.41,73.14,73.95,46832
29-Jan-25,72.60,73.29,72.00,72.80,1724182
28-Jan-25,71.15,72.35,71.15,72.35,16014
27-Jan-25,70.91,72.45,70.85,71.89,3428699
24-Jan-25,71.72,72.50,71.37,72.30,51460
23-Jan-25,71.05,71.30,69.58,71.30,15467

*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