Cotação atual, histórico e gráfico do papel: DASA3

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 DASA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/05/2022	1,36%	0,26	19,40	18,99	18,68	19,66	4M	1.395
18/05/2022	-0,62%	-0,12	19,14	19,19	18,86	19,32	6M	1.873
17/05/2022	-2,48%	-0,49	19,26	20,07	19,15	20,25	7M	2.430
16/05/2022	2,17%	0,42	19,75	19,49	18,50	19,83	8M	3.154
13/05/2022	6,03%	1,10	19,33	18,76	18,44	19,76	9M	3.126
12/05/2022	9,56%	1,59	18,23	16,75	16,49	18,23	8M	2.810
11/05/2022	-4,42%	-0,77	16,64	17,47	16,46	17,68	6M	2.302
10/05/2022	-0,74%	-0,13	17,41	17,75	17,17	18,32	7M	2.746
09/05/2022	-6,35%	-1,19	17,54	18,56	17,43	18,59	7M	2.963
06/05/2022	-4,10%	-0,80	18,73	19,55	18,40	19,70	7M	2.641
05/05/2022	-3,79%	-0,77	19,53	20,00	19,50	20,53	6M	2.226

04/05/2022	0,00%	0,00	20,30	20,24	19,50	20,54	7M	2.240
03/05/2022	-7,43%	-1,63	20,30	21,77	20,30	21,86	15M	3.692
02/05/2022	-3,43%	-0,78	21,93	22,60	21,11	22,80	14M	4.251
29/04/2022	-2,32%	-0,54	22,71	23,22	22,71	23,88	15M	3.351
28/04/2022	-1,27%	-0,30	23,25	23,87	22,74	23,87	13M	3.720
27/04/2022	-0,72%	-0,17	23,55	24,27	23,40	24,27	8M	2.104
26/04/2022	-1,25%	-0,30	23,72	24,02	23,49	24,04	8M	2.163
25/04/2022	3,27%	0,76	24,02	23,22	22,63	24,26	8M	2.366
22/04/2022	0,04%	0,01	23,26	23,11	22,91	23,84	12M	3.258
20/04/2022	-0,26%	-0,06	23,25	23,31	22,96	23,58	7M	2.392
19/04/2022	2,69%	0,61	23,31	23,14	22,71	23,44	5M	1.752
18/04/2022	-0,31%	-0,07	22,70	22,90	22,31	23,06	7M	2.293
14/04/2022	-1,00%	-0,23	22,77	23,00	22,52	23,33	8M	2.370
13/04/2022	-0,48%	-0,11	23,00	23,37	22,91	23,57	10M	2.665
12/04/2022	0,48%	0,11	23,11	23,06	22,97	23,37	6M	1.664
11/04/2022	-0,95%	-0,22	23,00	23,29	22,82	23,55	9M	2.462
08/04/2022	0,39%	0,09	23,22	23,61	22,74	23,61	7M	2.053
07/04/2022	-0,30%	-0,07	23,13	23,45	22,98	23,60	7M	2.422
06/04/2022	0,96%	0,22	23,20	22,95	22,56	23,34	7M	2.384
05/04/2022	-1,63%	-0,38	22,98	23,37	22,96	23,88	8M	2.713
04/04/2022	1,17%	0,27	23,36	23,10	22,99	23,76	7M	2.259
01/04/2022	0,61%	0,14	23,09	22,98	22,95	23,45	13M	2.853
31/03/2022	-3,77%	-0,90	22,95	23,88	22,95	23,88	10M	2.717
30/03/2022	-1,61%	-0,39	23,85	24,39	23,60	24,67	14M	3.463
29/03/2022	-5,13%	-1,31	24,24	25,49	23,89	25,49	24M	4.955
28/03/2022	-0,08%	-0,02	25,55	25,61	25,06	25,71	7M	1.821
25/03/2022	3,77%	0,93	25,57	24,94	24,81	25,61	8M	1.930
24/03/2022	3,36%	0,80	24,64	23,98	23,71	24,76	7M	1.857
23/03/2022	-3,09%	-0,76	23,84	24,63	23,70	24,82	6M	2.059
22/03/2022	5,08%	1,19	24,60	23,94	23,37	24,82	10M	3.067
21/03/2022	-3,58%	-0,87	23,41	24,36	23,26	24,60	6M	1.793
18/03/2022	5,57%	1,28	24,28	23,00	22,85	24,60	11M	2.474
17/03/2022	4,40%	0,97	23,00	22,13	21,50	23,15	7M	2.286
16/03/2022	0,05%	0,01	22,03	22,30	21,76	22,71	8M	2.310
15/03/2022	-1,56%	-0,35	22,02	22,27	21,49	22,93	7M	1.900
14/03/2022	-1,24%	-0,28	22,37	22,91	21,77	22,91	7M	2.000
11/03/2022	-1,69%	-0,39	22,65	23,11	22,42	23,62	7M	2.006
10/03/2022	0,17%	0,04	23,04	22,85	22,48	23,37	13M	3.770
09/03/2022	7,08%	1,52	23,00	21,70	21,38	23,32	42M	3.392
08/03/2022	-2,14%	-0,47	21,48	22,23	20,66	22,23	22M	4.414
07/03/2022	-9,82%	-2,39	21,95	24,23	21,86	24,32	20M	4.520
04/03/2022	-2,13%	-0,53	24,34	24,55	24,10	24,93	6M	1.557
03/03/2022	-0,72%	-0,18	24,87	25,03	24,48	25,65	10M	2.752
02/03/2022	-0,12%	-0,03	25,05	25,07	24,69	25,17	4M	999
25/02/2022	1,17%	0,29	25,08	24,72	24,21	25,18	9M	1.994
24/02/2022	4,73%	1,12	24,79	23,97	22,50	24,92	28M	3.840
23/02/2022	-1,91%	-0,46	23,67	24,22	23,67	24,47	11M	2.864
22/02/2022	-2,51%	-0,62	24,13	24,99	23,87	24,99	12M	2.685
21/02/2022	-2,44%	-0,62	24,75	25,43	23,91	25,43	8M	1.823
18/02/2022	-1,74%	-0,45	25,37	25,90	25,08	26,27	9M	1.954
17/02/2022	-0,27%	-0,07	25,82	25,44	25,18	26,50	7M	1.552
16/02/2022	-1,33%	-0,35	25,89	26,24	25,50	26,46	52M	1.455
15/02/2022	3,92%	0,99	26,24	25,30	25,30	26,35	22M	2.172
14/02/2022	-1,90%	-0,49	25,25	25,80	24,91	26,22	11M	2.664
11/02/2022	-1,57%	-0,41	25,74	26,30	25,45	26,51	13M	2.529
10/02/2022	-2,61%	-0,70	26,15	27,40	26,05	27,40	22M	2.485
09/02/2022	-1,61%	-0,44	26,85	27,49	26,64	27,76	14M	2.313
08/02/2022	-0,80%	-0,22	27,29	27,46	26,90	27,72	8M	1.656
07/02/2022	-1,01%	-0,28	27,51	27,80	27,03	28,00	6M	1.463
04/02/2022	-0,93%	-0,26	27,79	28,06	26,69	28,12	10M	2.167
03/02/2022	-1,92%	-0,55	28,05	28,71	27,82	28,95	10M	1.950
02/02/2022	-0,66%	-0,19	28,60	28,99	28,33	29,25	10M	2.089
01/02/2022	-1,20%	-0,35	28,79	29,16	28,50	29,42	8M	1.620
31/01/2022	-0,55%	-0,16	29,14	29,31	28,91	29,50	7M	1.593
28/01/2022	-0,61%	-0,18	29,30	29,48	28,95	30,01	16M	2.308
27/01/2022	-2,38%	-0,72	29,48	30,43	28,75	32,06	137M	3.897
26/01/2022	1,68%	0,50	30,20	29,99	29,80	30,85	14M	2.975
25/01/2022	-0,34%	-0,10	29,70	30,24	29,06	30,29	10M	2.242
24/01/2022	-0,86%	-0,26	29,80	30,00	29,29	30,26	9M	1.640
21/01/2022	-0,86%	-0,26	30,06	30,35	29,74	30,80	10M	1.707
20/01/2022	1,00%	0,30	30,32	30,61	29,88	30,61	15M	1.628
19/01/2022	2,42%	0,71	30,02	29,41	29,38	30,38	25M	2.001
18/01/2022	-3,33%	-1,01	29,31	29,99	29,22	30,30	5M	1.326
17/01/2022	0,50%	0,15	30,32	30,17	29,84	30,76	6M	1.322
14/01/2022	0,73%	0,22	30,17	30,34	29,41	31,49	14M	2.180
13/01/2022	-3,32%	-1,03	29,95	30,97	29,70	31,24	11M	1.686
12/01/2022	5,16%	1,52	30,98	29,99	29,68	31,03	5M	1.093
11/01/2022	3,70%	1,05	29,46	28,82	28,31	29,79	4M	1.013
10/01/2022	-3,17%	-0,93	28,41	29,76	28,05	29,76	6M	1.110
07/01/2022	-2,23%	-0,67	29,34	30,11	29,03	30,80	6M	1.418
06/01/2022	-0,13%	-0,04	30,01	30,21	29,78	30,90	9M	1.360
05/01/2022	-2,62%	-0,81	30,05	30,86	29,85	31,30	5M	1.081
04/01/2022	-5,05%	-1,64	30,86	33,50	30,76	33,75	6M	1.354
03/01/2022	-3,68%	-1,24	32,50	34,19	31,64	34,19	7M	1.172
30/12/2021	5,44%	1,74	33,74	32,00	31,64	33,74	14M	2.170
29/12/2021	-2,74%	-0,90	32,00	33,18	31,23	33,19	8M	1.394
28/12/2021	-1,38%	-0,46	32,90	33,25	32,51	34,30	4M	930
27/12/2021	4,54%	1,45	33,36	31,98	31,85	33,66	6M	1.437
23/12/2021	-2,48%	-0,81	31,91	32,44	31,73	32,61	5M	1.158
22/12/2021	-3,74%	-1,27	32,72	34,15	32,00	34,18	8M	1.482
21/12/2021	-1,36%	-0,47	33,99	34,61	33,86	34,75	11M	2.487
20/12/2021	3,95%	1,31	34,46	33,12	32,88	34,49	17M	3.251
17/12/2021	0,33%	0,11	33,15	33,42	32,09	33,50	17M	3.338
16/12/2021	-1,87%	-0,63	33,04	33,61	32,92	34,57	13M	2.729
15/12/2021	-0,41%	-0,14	33,67	33,90	32,58	33,96	12M	2.564
14/12/2021	-1,46%	-0,50	33,81	34,32	33,75	34,90	10M	1.762
13/12/2021	-1,77%	-0,62	34,31	34,10	34,10	35,94	8M	1.576
10/12/2021	1,36%	0,47	34,93	35,28	34,33	35,28	4M	1.099
09/12/2021	-3,85%	-1,38	34,46	35,69	34,40	35,74	8M	1.478
08/12/2021	0,96%	0,34	35,84	35,50	35,47	36,24	6M	1.365
07/12/2021	3,20%	1,10	35,50	34,05	34,05	35,81	6M	1.129
06/12/2021	0,29%	0,10	34,40	34,64	33,70	35,20	5M	976
03/12/2021	0,62%	0,21	34,30	34,73	33,87	35,16	6M	1.029
02/12/2021	1,46%	0,49	34,09	33,39	33,39	34,98	4M	917
01/12/2021	-3,59%	-1,25	33,60	34,86	33,42	35,40	7M	1.215
30/11/2021	2,89%	0,98	34,85	33,45	33,45	34,93	11M	2.014
29/11/2021	-0,21%	-0,07	33,87	34,33	33,60	34,47	5M	977
26/11/2021	-3,88%	-1,37	33,94	34,43	33,60	34,55	9M	1.869
25/11/2021	2,35%	0,81	35,31	35,19	34,25	35,75	20M	2.147
24/11/2021	-0,58%	-0,20	34,50	34,99	34,50	35,40	5M	886
23/11/2021	1,76%	0,60	34,70	34,21	33,38	34,79	9M	1.791
22/11/2021	-8,82%	-3,30	34,10	37,42	34,10	37,42	8M	1.561
19/11/2021	5,59%	1,98	37,40	35,87	35,86	37,50	14M	2.410
18/11/2021	-0,20%	-0,07	35,42	36,17	34,99	36,64	5M	1.217
17/11/2021	-1,64%	-0,59	35,49	36,51	35,49	37,25	8M	1.620
16/11/2021	-2,67%	-0,99	36,08	37,38	35,87	37,40	9M	1.916
12/11/2021	-3,21%	-1,23	37,07	38,00	36,99	38,82	12M	2.000
11/11/2021	2,49%	0,93	38,30	36,51	36,51	38,65	5M	1.128
10/11/2021	-1,74%	-0,66	37,37	38,26	37,12	39,22	10M	2.170
09/11/2021	1,90%	0,71	38,03	37,58	37,54	38,93	7M	1.442
08/11/2021	-0,85%	-0,32	37,32	37,70	37,16	38,79	10M	1.739
05/11/2021	-0,37%	-0,14	37,64	38,70	36,93	39,22	9M	2.045
04/11/2021	-	-	37,78	38,30	37,35	38,85	6M	1.232

Date,Open,High,Low,Close,Volume
19-May-22,18.99,19.66,18.68,19.40,3622960
18-May-22,19.19,19.32,18.86,19.14,5902210
17-May-22,20.07,20.25,19.15,19.26,7220179
16-May-22,19.49,19.83,18.50,19.75,8273905
13-May-22,18.76,19.76,18.44,19.33,8977296
12-May-22,16.75,18.23,16.49,18.23,7810579
11-May-22,17.47,17.68,16.46,16.64,6234299
10-May-22,17.75,18.32,17.17,17.41,7131527
09-May-22,18.56,18.59,17.43,17.54,6965774
06-May-22,19.55,19.70,18.40,18.73,7370583
05-May-22,20.00,20.53,19.50,19.53,5914569
04-May-22,20.24,20.54,19.50,20.30,6620488
03-May-22,21.77,21.86,20.30,20.30,14869493
02-May-22,22.60,22.80,21.11,21.93,14410203
29-Apr-22,23.22,23.88,22.71,22.71,14571136
28-Apr-22,23.87,23.87,22.74,23.25,12606334
27-Apr-22,24.27,24.27,23.40,23.55,8054662
26-Apr-22,24.02,24.04,23.49,23.72,7618492
25-Apr-22,23.22,24.26,22.63,24.02,7640608
22-Apr-22,23.11,23.84,22.91,23.26,11518826
20-Apr-22,23.31,23.58,22.96,23.25,7221041
19-Apr-22,23.14,23.44,22.71,23.31,5279433
18-Apr-22,22.90,23.06,22.31,22.70,7244269
14-Apr-22,23.00,23.33,22.52,22.77,7664564
13-Apr-22,23.37,23.57,22.91,23.00,9871556
12-Apr-22,23.06,23.37,22.97,23.11,5662152
11-Apr-22,23.29,23.55,22.82,23.00,9489243
08-Apr-22,23.61,23.61,22.74,23.22,6580200
07-Apr-22,23.45,23.60,22.98,23.13,7348971
06-Apr-22,22.95,23.34,22.56,23.20,7116830
05-Apr-22,23.37,23.88,22.96,22.98,8379711
04-Apr-22,23.10,23.76,22.99,23.36,6926909
01-Apr-22,22.98,23.45,22.95,23.09,13374173
31-Mar-22,23.88,23.88,22.95,22.95,10316362
30-Mar-22,24.39,24.67,23.60,23.85,13743266
29-Mar-22,25.49,25.49,23.89,24.24,24389745
28-Mar-22,25.61,25.71,25.06,25.55,7117271
25-Mar-22,24.94,25.61,24.81,25.57,8271667
24-Mar-22,23.98,24.76,23.71,24.64,6706959
23-Mar-22,24.63,24.82,23.70,23.84,6138409
22-Mar-22,23.94,24.82,23.37,24.60,9599527
21-Mar-22,24.36,24.60,23.26,23.41,6345130
18-Mar-22,23.00,24.60,22.85,24.28,11295067
17-Mar-22,22.13,23.15,21.50,23.00,7382941
16-Mar-22,22.30,22.71,21.76,22.03,7949400
15-Mar-22,22.27,22.93,21.49,22.02,7085357
14-Mar-22,22.91,22.91,21.77,22.37,7322781
11-Mar-22,23.11,23.62,22.42,22.65,7058810
10-Mar-22,22.85,23.37,22.48,23.04,12595751
09-Mar-22,21.70,23.32,21.38,23.00,41618459
08-Mar-22,22.23,22.23,20.66,21.48,21738135
07-Mar-22,24.23,24.32,21.86,21.95,19662744
04-Mar-22,24.55,24.93,24.10,24.34,5910840
03-Mar-22,25.03,25.65,24.48,24.87,10469919
02-Mar-22,25.07,25.17,24.69,25.05,4328375
25-Feb-22,24.72,25.18,24.21,25.08,8905486
24-Feb-22,23.97,24.92,22.50,24.79,27991881
23-Feb-22,24.22,24.47,23.67,23.67,10756097
22-Feb-22,24.99,24.99,23.87,24.13,11670656
21-Feb-22,25.43,25.43,23.91,24.75,8145064
18-Feb-22,25.90,26.27,25.08,25.37,8546536
17-Feb-22,25.44,26.50,25.18,25.82,6877563
16-Feb-22,26.24,26.46,25.50,25.89,51909762
15-Feb-22,25.30,26.35,25.30,26.24,21556431
14-Feb-22,25.80,26.22,24.91,25.25,11150901
11-Feb-22,26.30,26.51,25.45,25.74,12693187
10-Feb-22,27.40,27.40,26.05,26.15,22252829
09-Feb-22,27.49,27.76,26.64,26.85,13777043
08-Feb-22,27.46,27.72,26.90,27.29,8461574
07-Feb-22,27.80,28.00,27.03,27.51,6015249
04-Feb-22,28.06,28.12,26.69,27.79,10182957
03-Feb-22,28.71,28.95,27.82,28.05,10227694
02-Feb-22,28.99,29.25,28.33,28.60,9556527
01-Feb-22,29.16,29.42,28.50,28.79,7930916
31-Jan-22,29.31,29.50,28.91,29.14,7148216
28-Jan-22,29.48,30.01,28.95,29.30,15825749
27-Jan-22,30.43,32.06,28.75,29.48,136528339
26-Jan-22,29.99,30.85,29.80,30.20,14164586
25-Jan-22,30.24,30.29,29.06,29.70,10449493
24-Jan-22,30.00,30.26,29.29,29.80,8682715
21-Jan-22,30.35,30.80,29.74,30.06,10200460
20-Jan-22,30.61,30.61,29.88,30.32,14565866
19-Jan-22,29.41,30.38,29.38,30.02,24964438
18-Jan-22,29.99,30.30,29.22,29.31,5287819
17-Jan-22,30.17,30.76,29.84,30.32,6187539
14-Jan-22,30.34,31.49,29.41,30.17,13809643
13-Jan-22,30.97,31.24,29.70,29.95,10603933
12-Jan-22,29.99,31.03,29.68,30.98,4681363
11-Jan-22,28.82,29.79,28.31,29.46,3622970
10-Jan-22,29.76,29.76,28.05,28.41,5686709
07-Jan-22,30.11,30.80,29.03,29.34,5826385
06-Jan-22,30.21,30.90,29.78,30.01,8765406
05-Jan-22,30.86,31.30,29.85,30.05,4817240
04-Jan-22,33.50,33.75,30.76,30.86,5963036
03-Jan-22,34.19,34.19,31.64,32.50,7370638
30-Dec-21,32.00,33.74,31.64,33.74,13586742
29-Dec-21,33.18,33.19,31.23,32.00,7581021
28-Dec-21,33.25,34.30,32.51,32.90,4129637
27-Dec-21,31.98,33.66,31.85,33.36,6392273
23-Dec-21,32.44,32.61,31.73,31.91,4523747
22-Dec-21,34.15,34.18,32.00,32.72,8167827
21-Dec-21,34.61,34.75,33.86,33.99,11089985
20-Dec-21,33.12,34.49,32.88,34.46,16514399
17-Dec-21,33.42,33.50,32.09,33.15,17187611
16-Dec-21,33.61,34.57,32.92,33.04,12827984
15-Dec-21,33.90,33.96,32.58,33.67,12022794
14-Dec-21,34.32,34.90,33.75,33.81,10016426
13-Dec-21,34.10,35.94,34.10,34.31,7842756
10-Dec-21,35.28,35.28,34.33,34.93,4359140
09-Dec-21,35.69,35.74,34.40,34.46,7936832
08-Dec-21,35.50,36.24,35.47,35.84,6245378
07-Dec-21,34.05,35.81,34.05,35.50,5519569
06-Dec-21,34.64,35.20,33.70,34.40,5191016
03-Dec-21,34.73,35.16,33.87,34.30,6045031
02-Dec-21,33.39,34.98,33.39,34.09,4148800
01-Dec-21,34.86,35.40,33.42,33.60,6976058
30-Nov-21,33.45,34.93,33.45,34.85,10614164
29-Nov-21,34.33,34.47,33.60,33.87,5033461
26-Nov-21,34.43,34.55,33.60,33.94,9155578
25-Nov-21,35.19,35.75,34.25,35.31,20082843
24-Nov-21,34.99,35.40,34.50,34.50,4814022
23-Nov-21,34.21,34.79,33.38,34.70,9352998
22-Nov-21,37.42,37.42,34.10,34.10,8476538
19-Nov-21,35.87,37.50,35.86,37.40,14300301
18-Nov-21,36.17,36.64,34.99,35.42,5389893
17-Nov-21,36.51,37.25,35.49,35.49,7687356
16-Nov-21,37.38,37.40,35.87,36.08,8693378
12-Nov-21,38.00,38.82,36.99,37.07,12329251
11-Nov-21,36.51,38.65,36.51,38.30,4926439
10-Nov-21,38.26,39.22,37.12,37.37,9583206
09-Nov-21,37.58,38.93,37.54,38.03,6660575
08-Nov-21,37.70,38.79,37.16,37.32,9897479
05-Nov-21,38.70,39.22,36.93,37.64,9132047
04-Nov-21,38.30,38.85,37.35,37.78,6135944

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: DASA3

cotações, gráficos e mais...