Cotação atual, histórico e gráfico do papel: D2OC34

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 D2OC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/04/2025	1,16%	0,62	54,12	54,12	54,12	54,12	216	1
28/04/2025	-0,74%	-0,40	53,50	54,16	53,15	54,16	1M	38
25/04/2025	0,84%	0,45	53,90	53,72	53,45	54,10	7K	138
24/04/2025	3,95%	2,03	53,45	52,48	52,48	53,55	11K	197
23/04/2025	1,82%	0,92	51,42	52,65	51,40	53,75	4K	63
22/04/2025	-0,71%	-0,36	50,50	50,62	50,50	50,62	303	6
17/04/2025	0,22%	0,11	50,86	51,33	50,86	51,33	408	6

16/04/2025	-2,40%	-1,25	50,75	50,75	50,75	50,75	4K	1
15/04/2025	1,15%	0,59	52,00	52,27	51,95	52,40	9K	9
14/04/2025	-0,06%	-0,03	51,41	52,76	51,41	52,76	5K	2
11/04/2025	0,86%	0,44	51,44	50,20	50,20	51,44	5K	3
10/04/2025	-7,27%	-4,00	51,00	51,60	50,88	51,92	15K	145
09/04/2025	8,70%	4,40	55,00	52,30	50,00	55,00	12K	5
08/04/2025	-0,59%	-0,30	50,60	53,84	50,15	53,84	20K	30
07/04/2025	1,09%	0,55	50,90	48,32	48,32	52,64	107K	98
04/04/2025	-1,78%	-0,91	50,35	50,00	49,15	50,44	25K	128
03/04/2025	-6,29%	-3,44	51,26	51,58	50,25	51,58	17K	15
02/04/2025	2,20%	1,18	54,70	55,15	54,70	55,59	12K	23
01/04/2025	-2,71%	-1,49	53,52	54,26	53,46	54,30	17K	91
31/03/2025	-0,88%	-0,49	55,01	54,54	54,54	55,01	13K	13
28/03/2025	-5,13%	-3,00	55,50	56,20	55,14	56,20	19K	123
27/03/2025	-0,81%	-0,48	58,50	56,94	56,94	58,80	25K	8
26/03/2025	-5,93%	-3,72	58,98	62,05	58,56	62,27	55K	90
25/03/2025	-0,95%	-0,60	62,70	62,10	61,90	62,70	5K	3
24/03/2025	5,48%	3,29	63,30	64,20	63,30	64,20	825	2
21/03/2025	-1,78%	-1,09	60,01	59,70	59,70	60,01	9K	2
20/03/2025	3,28%	1,94	61,10	61,49	61,10	61,49	4K	2
19/03/2025	2,83%	1,63	59,16	59,16	58,88	60,24	8K	7
18/03/2025	-4,59%	-2,77	57,53	58,30	57,53	58,30	12K	3
17/03/2025	-0,50%	-0,30	60,30	61,92	60,30	61,92	10K	3
14/03/2025	1,20%	0,72	60,60	60,30	60,30	60,66	16K	24
13/03/2025	-3,85%	-2,40	59,88	59,84	59,01	60,24	22K	161
12/03/2025	3,61%	2,17	62,28	62,54	61,80	62,54	25K	9
11/03/2025	0,60%	0,36	60,11	58,86	58,48	60,18	17K	130
10/03/2025	-5,04%	-3,17	59,75	59,75	59,75	59,75	14K	2
07/03/2025	-3,54%	-2,31	62,92	61,08	61,08	62,92	33K	207
06/03/2025	-2,01%	-1,34	65,23	65,23	65,23	65,23	8K	1
05/03/2025	-2,66%	-1,82	66,57	66,45	66,45	66,69	7K	5
28/02/2025	0,72%	0,49	68,39	66,57	66,57	69,01	12K	132
27/02/2025	-4,72%	-3,36	67,90	69,40	67,62	69,40	3K	7
26/02/2025	4,33%	2,96	71,26	70,84	70,60	72,25	4K	6
25/02/2025	-2,72%	-1,91	68,30	68,32	67,70	70,00	44K	5
24/02/2025	1,62%	1,12	70,21	67,90	67,90	70,50	22K	103
21/02/2025	-3,24%	-2,31	69,09	72,13	69,09	72,13	17K	19
20/02/2025	-2,76%	-2,03	71,40	72,00	71,26	72,28	17K	104
19/02/2025	-1,22%	-0,91	73,43	74,34	73,43	74,34	5K	3
18/02/2025	12,62%	8,33	74,34	74,00	73,40	74,34	78K	4
17/02/2025	-10,53%	-7,77	66,01	65,40	65,40	74,00	1K	7
14/02/2025	1,35%	0,98	73,78	74,48	73,75	75,25	9K	87
13/02/2025	0,58%	0,42	72,80	72,71	72,40	73,43	60K	28
12/02/2025	-1,08%	-0,79	72,38	71,60	71,60	73,01	13K	96
11/02/2025	-10,86%	-8,91	73,17	72,50	72,50	73,17	4K	6
10/02/2025	7,80%	5,94	82,08	77,70	77,70	82,08	60K	5
07/02/2025	37,24%	20,66	76,14	57,50	57,50	76,80	187K	188
06/02/2025	-1,30%	-0,73	55,48	55,86	55,48	56,10	10K	149
05/02/2025	-0,90%	-0,51	56,21	55,28	54,72	56,21	14K	20
04/02/2025	-1,05%	-0,60	56,72	57,30	56,48	57,72	11K	180
03/02/2025	-1,10%	-0,64	57,32	56,54	56,54	57,50	8K	50
31/01/2025	-0,41%	-0,24	57,96	58,10	57,66	58,51	101K	867
30/01/2025	3,43%	1,93	58,20	57,80	57,80	58,76	100K	279
29/01/2025	1,66%	0,92	56,27	55,35	55,35	57,12	5K	13
28/01/2025	2,46%	1,33	55,35	55,60	55,35	55,60	720	2
27/01/2025	-2,37%	-1,31	54,02	55,70	53,57	55,85	24K	287
24/01/2025	1,26%	0,69	55,33	55,94	55,11	56,00	11K	83
23/01/2025	-1,66%	-0,92	54,64	54,64	54,64	54,64	15K	1
22/01/2025	0,34%	0,19	55,56	55,00	55,00	55,84	25K	193
21/01/2025	0,97%	0,53	55,37	54,33	54,33	55,66	26K	186
20/01/2025	0,00%	0,00	54,84	54,84	54,84	54,84	109	1
17/01/2025	3,14%	1,67	54,84	53,70	53,70	54,84	11K	3
16/01/2025	1,47%	0,77	53,17	53,00	53,00	53,17	10K	2
15/01/2025	3,58%	1,81	52,40	52,35	52,35	52,59	7K	3
14/01/2025	0,66%	0,33	50,59	52,32	50,40	52,32	16K	104
13/01/2025	-3,90%	-2,04	50,26	51,00	50,26	51,00	3K	3
10/01/2025	-7,17%	-4,04	52,30	53,30	52,30	54,08	52K	5
08/01/2025	0,11%	0,06	56,34	56,34	56,34	56,34	11K	1
07/01/2025	-1,37%	-0,78	56,28	57,96	56,16	57,96	55K	583
06/01/2025	0,55%	0,31	57,06	57,00	56,64	57,24	59K	295
03/01/2025	2,55%	1,41	56,75	55,80	55,80	56,75	43K	386
02/01/2025	-2,60%	-1,48	55,34	55,34	55,34	55,34	27K	1
30/12/2024	-4,44%	-2,64	56,82	57,90	56,57	57,90	29K	9
27/12/2024	-1,29%	-0,78	59,46	59,40	58,98	59,76	54K	245
26/12/2024	0,20%	0,12	60,24	60,12	59,82	60,30	26K	69
23/12/2024	2,77%	1,62	60,12	60,18	59,43	60,27	29K	277
20/12/2024	2,63%	1,50	58,50	56,88	56,88	58,68	70K	11
19/12/2024	4,11%	2,25	57,00	55,55	54,60	57,25	68K	869
18/12/2024	2,24%	1,20	54,75	55,25	54,75	56,10	18K	4
17/12/2024	-1,74%	-0,95	53,55	54,48	53,35	54,48	5K	34
16/12/2024	4,41%	2,30	54,50	53,36	53,36	54,50	6K	3
13/12/2024	-1,14%	-0,60	52,20	52,37	51,50	52,37	13K	3
12/12/2024	-0,94%	-0,50	52,80	53,19	52,75	53,72	27K	338
11/12/2024	0,09%	0,05	53,30	54,00	53,10	54,10	39K	586
10/12/2024	-3,43%	-1,89	53,25	54,65	52,80	54,65	14K	4
09/12/2024	-2,41%	-1,36	55,14	58,89	53,64	58,89	687K	30
06/12/2024	1,71%	0,95	56,50	56,40	56,40	57,54	723K	345
05/12/2024	1,93%	1,05	55,55	54,35	54,10	55,85	53K	883
04/12/2024	-0,37%	-0,20	54,50	55,20	53,60	55,20	33K	124
03/12/2024	2,24%	1,20	54,70	54,70	54,70	54,70	547	1
02/12/2024	0,85%	0,45	53,50	53,50	53,50	53,50	13K	1
29/11/2024	3,11%	1,60	53,05	53,15	53,05	53,15	50K	3
27/11/2024	0,59%	0,30	51,45	52,75	51,45	53,25	32K	5
26/11/2024	7,03%	3,36	51,15	49,38	49,38	51,15	46K	6
25/11/2024	3,00%	1,39	47,79	47,79	47,79	47,79	42K	1
22/11/2024	-0,75%	-0,35	46,40	46,40	46,40	46,40	33K	1
21/11/2024	-6,50%	-3,25	46,75	47,15	46,75	47,15	42K	2
19/11/2024	1,26%	0,62	50,00	50,00	50,00	50,00	39K	2
18/11/2024	-2,35%	-1,19	49,38	48,65	48,65	49,38	38K	2
14/11/2024	-5,26%	-2,81	50,57	53,38	50,57	53,38	30K	3
13/11/2024	-5,86%	-3,32	53,38	53,38	53,38	53,38	24K	1
12/11/2024	-3,47%	-2,04	56,70	56,70	56,70	56,70	17K	3
11/11/2024	3,63%	2,06	58,74	58,26	58,26	58,74	13K	2
08/11/2024	37,91%	15,58	56,68	56,52	56,52	56,68	15K	3
07/11/2024	2,75%	1,10	41,10	41,10	41,10	41,10	2K	1
06/11/2024	-0,50%	-0,20	40,00	40,00	40,00	40,00	1K	1
05/11/2024	-1,08%	-0,44	40,20	40,20	40,20	40,20	5K	1
04/11/2024	-1,12%	-0,46	40,64	40,64	40,64	40,64	9K	1
01/11/2024	1,86%	0,75	41,10	41,10	41,10	41,10	3K	1
31/10/2024	0,37%	0,15	40,35	40,35	40,35	40,35	2K	1
30/10/2024	0,83%	0,33	40,20	40,38	40,20	40,38	2K	2
29/10/2024	0,68%	0,27	39,87	39,87	39,87	39,87	2K	1
28/10/2024	1,54%	0,60	39,60	39,40	39,40	39,60	2K	2
25/10/2024	-1,64%	-0,65	39,00	39,00	39,00	39,00	6K	1
24/10/2024	0,94%	0,37	39,65	39,70	39,65	40,08	9K	4
23/10/2024	-1,11%	-0,44	39,28	39,28	39,28	39,28	10K	1
22/10/2024	-0,30%	-0,12	39,72	39,72	39,72	39,72	8K	1
21/10/2024	-2,99%	-1,23	39,84	40,90	39,84	40,90	11K	5
18/10/2024	2,27%	0,91	41,07	41,07	41,07	41,07	3K	1
17/10/2024	-3,46%	-1,44	40,16	40,16	40,16	40,16	7K	2
16/10/2024	1,27%	0,52	41,60	41,60	41,60	41,60	4K	1
15/10/2024	4,58%	1,80	41,08	40,86	40,86	41,08	1K	3
14/10/2024	-4,57%	-1,88	39,28	39,32	39,28	39,32	2K	2
11/10/2024	1,58%	0,64	41,16	41,26	41,16	41,26	7K	2
10/10/2024	-1,89%	-0,78	40,52	40,55	40,52	40,55	15K	2
09/10/2024	0,17%	0,07	41,30	41,46	41,30	41,46	31K	2
08/10/2024	-	-	41,23	41,23	41,23	41,23	26K	2

Date,Open,High,Low,Close,Volume
29-Apr-25,54.12,54.12,54.12,54.12,216
28-Apr-25,54.16,54.16,53.15,53.50,1037702
25-Apr-25,53.72,54.10,53.45,53.90,7422
24-Apr-25,52.48,53.55,52.48,53.45,10632
23-Apr-25,52.65,53.75,51.40,51.42,4482
22-Apr-25,50.62,50.62,50.50,50.50,303
17-Apr-25,51.33,51.33,50.86,50.86,408
16-Apr-25,50.75,50.75,50.75,50.75,4060
15-Apr-25,52.27,52.40,51.95,52.00,9491
14-Apr-25,52.76,52.76,51.41,51.41,5246
11-Apr-25,50.20,51.44,50.20,51.44,4620
10-Apr-25,51.60,51.92,50.88,51.00,14597
09-Apr-25,52.30,55.00,50.00,55.00,12321
08-Apr-25,53.84,53.84,50.15,50.60,19642
07-Apr-25,48.32,52.64,48.32,50.90,106587
04-Apr-25,50.00,50.44,49.15,50.35,24655
03-Apr-25,51.58,51.58,50.25,51.26,16807
02-Apr-25,55.15,55.59,54.70,54.70,11702
01-Apr-25,54.26,54.30,53.46,53.52,16701
31-Mar-25,54.54,55.01,54.54,55.01,13243
28-Mar-25,56.20,56.20,55.14,55.50,19427
27-Mar-25,56.94,58.80,56.94,58.50,25225
26-Mar-25,62.05,62.27,58.56,58.98,55126
25-Mar-25,62.10,62.70,61.90,62.70,4523
24-Mar-25,64.20,64.20,63.30,63.30,825
21-Mar-25,59.70,60.01,59.70,60.01,9015
20-Mar-25,61.49,61.49,61.10,61.10,4461
19-Mar-25,59.16,60.24,58.88,59.16,8483
18-Mar-25,58.30,58.30,57.53,57.53,12205
17-Mar-25,61.92,61.92,60.30,60.30,9944
14-Mar-25,60.30,60.66,60.30,60.60,15865
13-Mar-25,59.84,60.24,59.01,59.88,21780
12-Mar-25,62.54,62.54,61.80,62.28,24658
11-Mar-25,58.86,60.18,58.48,60.11,16575
10-Mar-25,59.75,59.75,59.75,59.75,14340
07-Mar-25,61.08,62.92,61.08,62.92,33228
06-Mar-25,65.23,65.23,65.23,65.23,8479
05-Mar-25,66.45,66.69,66.45,66.57,7201
28-Feb-25,66.57,69.01,66.57,68.39,12352
27-Feb-25,69.40,69.40,67.62,67.90,3440
26-Feb-25,70.84,72.25,70.60,71.26,3709
25-Feb-25,68.32,70.00,67.70,68.30,43901
24-Feb-25,67.90,70.50,67.90,70.21,21677
21-Feb-25,72.13,72.13,69.09,69.09,16781
20-Feb-25,72.00,72.28,71.26,71.40,17423
19-Feb-25,74.34,74.34,73.43,73.43,4524
18-Feb-25,74.00,74.34,73.40,74.34,77656
17-Feb-25,65.40,74.00,65.40,66.01,1090
14-Feb-25,74.48,75.25,73.75,73.78,8626
13-Feb-25,72.71,73.43,72.40,72.80,60070
12-Feb-25,71.60,73.01,71.60,72.38,12743
11-Feb-25,72.50,73.17,72.50,73.17,3862
10-Feb-25,77.70,82.08,77.70,82.08,60350
07-Feb-25,57.50,76.80,57.50,76.14,187195
06-Feb-25,55.86,56.10,55.48,55.48,9619
05-Feb-25,55.28,56.21,54.72,56.21,13641
04-Feb-25,57.30,57.72,56.48,56.72,10981
03-Feb-25,56.54,57.50,56.54,57.32,7898
31-Jan-25,58.10,58.51,57.66,57.96,101412
30-Jan-25,57.80,58.76,57.80,58.20,100225
29-Jan-25,55.35,57.12,55.35,56.27,4598
28-Jan-25,55.60,55.60,55.35,55.35,720
27-Jan-25,55.70,55.85,53.57,54.02,23896
24-Jan-25,55.94,56.00,55.11,55.33,10691
23-Jan-25,54.64,54.64,54.64,54.64,14752
22-Jan-25,55.00,55.84,55.00,55.56,24972
21-Jan-25,54.33,55.66,54.33,55.37,25977
20-Jan-25,54.84,54.84,54.84,54.84,109
17-Jan-25,53.70,54.84,53.70,54.84,11495
16-Jan-25,53.00,53.17,53.00,53.17,9991
15-Jan-25,52.35,52.59,52.35,52.40,7046
14-Jan-25,52.32,52.32,50.40,50.59,15659
13-Jan-25,51.00,51.00,50.26,50.26,3030
10-Jan-25,53.30,54.08,52.30,52.30,52389
08-Jan-25,56.34,56.34,56.34,56.34,11268
07-Jan-25,57.96,57.96,56.16,56.28,55184
06-Jan-25,57.00,57.24,56.64,57.06,58881
03-Jan-25,55.80,56.75,55.80,56.75,42807
02-Jan-25,55.34,55.34,55.34,55.34,27116
30-Dec-24,57.90,57.90,56.57,56.82,28564
27-Dec-24,59.40,59.76,58.98,59.46,53637
26-Dec-24,60.12,60.30,59.82,60.24,26373
23-Dec-24,60.18,60.27,59.43,60.12,28762
20-Dec-24,56.88,58.68,56.88,58.50,70328
19-Dec-24,55.55,57.25,54.60,57.00,68215
18-Dec-24,55.25,56.10,54.75,54.75,17790
17-Dec-24,54.48,54.48,53.35,53.55,5352
16-Dec-24,53.36,54.50,53.36,54.50,5692
13-Dec-24,52.37,52.37,51.50,52.20,13266
12-Dec-24,53.19,53.72,52.75,52.80,26691
11-Dec-24,54.00,54.10,53.10,53.30,38986
10-Dec-24,54.65,54.65,52.80,53.25,13909
09-Dec-24,58.89,58.89,53.64,55.14,687032
06-Dec-24,56.40,57.54,56.40,56.50,723171
05-Dec-24,54.35,55.85,54.10,55.55,53465
04-Dec-24,55.20,55.20,53.60,54.50,32678
03-Dec-24,54.70,54.70,54.70,54.70,547
02-Dec-24,53.50,53.50,53.50,53.50,12840
29-Nov-24,53.15,53.15,53.05,53.05,49958
27-Nov-24,52.75,53.25,51.45,51.45,32470
26-Nov-24,49.38,51.15,49.38,51.15,46488
25-Nov-24,47.79,47.79,47.79,47.79,42055
22-Nov-24,46.40,46.40,46.40,46.40,33408
21-Nov-24,47.15,47.15,46.75,46.75,41951
19-Nov-24,50.00,50.00,50.00,50.00,39000
18-Nov-24,48.65,49.38,48.65,49.38,37559
14-Nov-24,53.38,53.38,50.57,50.57,30448
13-Nov-24,53.38,53.38,53.38,53.38,24021
12-Nov-24,56.70,56.70,56.70,56.70,16613
11-Nov-24,58.26,58.74,58.26,58.74,12865
08-Nov-24,56.52,56.68,56.52,56.68,15373
07-Nov-24,41.10,41.10,41.10,41.10,1644
06-Nov-24,40.00,40.00,40.00,40.00,1200
05-Nov-24,40.20,40.20,40.20,40.20,5226
04-Nov-24,40.64,40.64,40.64,40.64,8534
01-Nov-24,41.10,41.10,41.10,41.10,2877
31-Oct-24,40.35,40.35,40.35,40.35,2421
30-Oct-24,40.38,40.38,40.20,40.20,1655
29-Oct-24,39.87,39.87,39.87,39.87,1993
28-Oct-24,39.40,39.60,39.40,39.60,1582
25-Oct-24,39.00,39.00,39.00,39.00,6240
24-Oct-24,39.70,40.08,39.65,39.65,9163
23-Oct-24,39.28,39.28,39.28,39.28,10212
22-Oct-24,39.72,39.72,39.72,39.72,7546
21-Oct-24,40.90,40.90,39.84,39.84,11126
18-Oct-24,41.07,41.07,41.07,41.07,2874
17-Oct-24,40.16,40.16,40.16,40.16,7228
16-Oct-24,41.60,41.60,41.60,41.60,3744
15-Oct-24,40.86,41.08,40.86,41.08,1271
14-Oct-24,39.32,39.32,39.28,39.28,1964
11-Oct-24,41.26,41.26,41.16,41.16,6683
10-Oct-24,40.55,40.55,40.52,40.52,14597
09-Oct-24,41.46,41.46,41.30,41.30,31176
08-Oct-24,41.23,41.23,41.23,41.23,25562

*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: D2OC34