Cotação atual, histórico e gráfico do papel: D2NL34
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 |
| 14/08/2025 | 3,13% | 0,47 | 15,50 | 15,50 | 15,50 | 15,50 | 77 | 1 |
| 13/08/2025 | 2,45% | 0,36 | 15,03 | 15,03 | 15,03 | 15,03 | 75 | 1 |
| 12/08/2025 | -5,35% | -0,83 | 14,67 | 14,67 | 14,67 | 14,67 | 73 | 1 |
| 08/08/2025 | 4,24% | 0,63 | 15,50 | 15,50 | 15,50 | 15,50 | 77 | 1 |
| 01/08/2025 | -4,06% | -0,63 | 14,87 | 14,94 | 14,87 | 14,94 | 89 | 2 |
| 31/07/2025 | -7,52% | -1,26 | 15,50 | 15,50 | 15,50 | 15,50 | 77 | 1 |
| 10/07/2025 | 4,82% | 0,77 | 16,76 | 16,76 | 16,76 | 16,76 | 16 | 1 |
|
|
| 03/06/2025 | 0,82% | 0,13 | 15,99 | 15,99 | 15,99 | 15,99 | 1K | 1 |
| 20/05/2025 | 0,00% | 0,00 | 15,86 | 15,86 | 15,86 | 15,86 | 63 | 1 |
| 08/05/2025 | -1,98% | -0,32 | 15,86 | 15,86 | 15,86 | 15,86 | 15 | 1 |
| 06/05/2025 | 10,22% | 1,50 | 16,18 | 17,35 | 16,18 | 17,35 | 85 | 2 |
| 16/04/2025 | 4,48% | 0,63 | 14,68 | 14,68 | 14,68 | 14,68 | 19K | 2 |
| 08/04/2025 | 2,78% | 0,38 | 14,05 | 14,06 | 14,03 | 14,12 | 3K | 4 |
| 07/04/2025 | -44,23% | -10,84 | 13,67 | 13,58 | 13,48 | 13,80 | 19K | 7 |
| 18/02/2025 | -10,12% | -2,76 | 24,51 | 25,25 | 24,51 | 25,25 | 14K | 4 |
| 23/01/2025 | 6,23% | 1,60 | 27,27 | 26,00 | 26,00 | 27,27 | 2K | 7 |
| 15/01/2025 | 9,42% | 2,21 | 25,67 | 25,67 | 25,67 | 25,67 | 33K | 1 |
| 13/01/2025 | -10,66% | -2,80 | 23,46 | 24,77 | 23,30 | 24,77 | 1K | 5 |
| 09/01/2025 | -7,50% | -2,13 | 26,26 | 26,26 | 26,26 | 26,26 | 52 | 1 |
| 16/12/2024 | 3,31% | 0,91 | 28,39 | 28,39 | 28,39 | 28,39 | 37K | 1 |
| 13/12/2024 | -11,41% | -3,54 | 27,48 | 27,60 | 27,47 | 27,60 | 6K | 7 |
| 10/12/2024 | -8,58% | -2,91 | 31,02 | 31,02 | 31,02 | 31,02 | 651 | 1 |
| 14/11/2024 | -5,09% | -1,82 | 33,93 | 35,88 | 33,93 | 35,88 | 18K | 3 |
| 12/11/2024 | 3,20% | 1,11 | 35,75 | 36,20 | 35,50 | 36,20 | 603K | 71 |
| 07/11/2024 | 14,97% | 4,51 | 34,64 | 36,00 | 34,40 | 36,00 | 588K | 21 |
| 24/10/2024 | -0,99% | -0,30 | 30,13 | 30,13 | 30,13 | 30,13 | 30 | 1 |
| 12/09/2024 | 1,13% | 0,34 | 30,43 | 30,43 | 30,43 | 30,43 | 60 | 1 |
| 11/09/2024 | 18,98% | 4,80 | 30,09 | 25,29 | 25,29 | 30,21 | 735 | 6 |
| 16/08/2024 | -9,61% | -2,69 | 25,29 | 27,15 | 25,29 | 27,15 | 6K | 8 |
| 31/07/2024 | 38,31% | 7,75 | 27,98 | 20,24 | 20,24 | 28,05 | 104 | 4 |
| 19/03/2024 | 4,12% | 0,80 | 20,23 | 20,23 | 20,23 | 20,23 | 14K | 44 |
| 14/03/2024 | -8,48% | -1,80 | 19,43 | 19,89 | 19,43 | 19,89 | 27K | 3 |
| 13/03/2024 | -0,42% | -0,09 | 21,23 | 21,23 | 21,23 | 21,23 | 28K | 1 |
| 08/03/2024 | -5,24% | -1,18 | 21,32 | 21,32 | 21,32 | 21,32 | 42 | 1 |
| 27/02/2024 | 33,77% | 5,68 | 22,50 | 17,72 | 17,72 | 22,50 | 7K | 20 |
| 26/02/2024 | 4,86% | 0,78 | 16,82 | 16,82 | 16,82 | 16,82 | 2K | 1 |
| 20/02/2024 | -57,52% | -21,72 | 16,04 | 16,88 | 16,04 | 16,88 | 1K | 12 |
| 27/07/2022 | -4,07% | -1,60 | 37,76 | 37,84 | 37,76 | 37,84 | 4K | 2 |
| 26/07/2022 | 21,48% | 6,96 | 39,36 | 37,60 | 37,60 | 39,60 | 4K | 4 |
| 01/07/2022 | 3,18% | 1,00 | 32,40 | 32,40 | 32,40 | 32,40 | 32 | 1 |
| 28/03/2022 | 1,26% | 0,39 | 31,40 | 31,40 | 31,40 | 31,40 | 31 | 1 |
| 03/03/2022 | -15,13% | -5,53 | 31,01 | 32,16 | 31,01 | 32,16 | 156 | 2 |
| 22/02/2022 | - | - | 36,54 | 36,54 | 36,54 | 36,54 | 36 | 1 |
Date,Open,High,Low,Close,Volume
14-Aug-25,15.50,15.50,15.50,15.50,77
13-Aug-25,15.03,15.03,15.03,15.03,75
12-Aug-25,14.67,14.67,14.67,14.67,73
08-Aug-25,15.50,15.50,15.50,15.50,77
01-Aug-25,14.94,14.94,14.87,14.87,89
31-Jul-25,15.50,15.50,15.50,15.50,77
10-Jul-25,16.76,16.76,16.76,16.76,16
03-Jun-25,15.99,15.99,15.99,15.99,1391
20-May-25,15.86,15.86,15.86,15.86,63
08-May-25,15.86,15.86,15.86,15.86,15
06-May-25,17.35,17.35,16.18,16.18,85
16-Apr-25,14.68,14.68,14.68,14.68,19098
08-Apr-25,14.06,14.12,14.03,14.05,2729
07-Apr-25,13.58,13.80,13.48,13.67,19097
18-Feb-25,25.25,25.25,24.51,24.51,13580
23-Jan-25,26.00,27.27,26.00,27.27,1621
15-Jan-25,25.67,25.67,25.67,25.67,33371
13-Jan-25,24.77,24.77,23.30,23.46,1371
09-Jan-25,26.26,26.26,26.26,26.26,52
16-Dec-24,28.39,28.39,28.39,28.39,36907
13-Dec-24,27.60,27.60,27.47,27.48,5589
10-Dec-24,31.02,31.02,31.02,31.02,651
14-Nov-24,35.88,35.88,33.93,33.93,17509
12-Nov-24,36.20,36.20,35.50,35.75,602961
07-Nov-24,36.00,36.00,34.40,34.64,588130
24-Oct-24,30.13,30.13,30.13,30.13,30
12-Sep-24,30.43,30.43,30.43,30.43,60
11-Sep-24,25.29,30.21,25.29,30.09,735
16-Aug-24,27.15,27.15,25.29,25.29,5956
31-Jul-24,20.24,28.05,20.24,27.98,104
19-Mar-24,20.23,20.23,20.23,20.23,13554
14-Mar-24,19.89,19.89,19.43,19.43,26925
13-Mar-24,21.23,21.23,21.23,21.23,27599
08-Mar-24,21.32,21.32,21.32,21.32,42
27-Feb-24,17.72,22.50,17.72,22.50,7457
26-Feb-24,16.82,16.82,16.82,16.82,2018
20-Feb-24,16.88,16.88,16.04,16.04,1376
27-Jul-22,37.84,37.84,37.76,37.76,3813
26-Jul-22,37.60,39.60,37.60,39.36,4165
01-Jul-22,32.40,32.40,32.40,32.40,32
28-Mar-22,31.40,31.40,31.40,31.40,31
03-Mar-22,32.16,32.16,31.01,31.01,156
22-Feb-22,36.54,36.54,36.54,36.54,36
*exoneração de responsabilidade e termos de uso