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
29/11/2023	-0,22%	-0,02	9,16	9,20	9,05	9,44	5M	1.959
28/11/2023	-0,43%	-0,04	9,18	9,22	9,06	9,34	6M	3.187
27/11/2023	-0,54%	-0,05	9,22	9,22	9,18	9,35	3M	1.326
24/11/2023	-3,84%	-0,37	9,27	9,53	9,19	9,73	4M	1.832
23/11/2023	0,94%	0,09	9,64	9,60	9,52	9,89	1M	680
22/11/2023	-0,93%	-0,09	9,55	9,73	9,52	9,97	5M	2.684
21/11/2023	-6,32%	-0,65	9,64	10,16	9,61	10,29	5M	2.154
20/11/2023	1,38%	0,14	10,29	10,16	10,07	10,31	2M	1.328
17/11/2023	-2,40%	-0,25	10,15	10,42	10,02	10,54	3M	1.637
16/11/2023	-1,42%	-0,15	10,40	10,55	10,24	10,68	5M	2.845
14/11/2023	5,18%	0,52	10,55	9,98	9,98	10,74	7M	3.858

13/11/2023	0,10%	0,01	10,03	10,00	9,69	10,06	5M	2.201
10/11/2023	0,20%	0,02	10,02	10,01	9,60	10,27	6M	2.896
09/11/2023	-4,40%	-0,46	10,00	10,45	9,77	10,51	5M	2.663
08/11/2023	-0,29%	-0,03	10,46	10,50	10,25	10,68	3M	1.558
07/11/2023	0,67%	0,07	10,49	10,43	10,05	10,56	6M	3.566
06/11/2023	-4,84%	-0,53	10,42	10,95	10,25	10,95	3M	1.350
03/11/2023	10,72%	1,06	10,95	10,13	10,02	10,97	7M	3.755
01/11/2023	2,06%	0,20	9,89	9,70	9,48	9,96	4M	2.203
31/10/2023	2,00%	0,19	9,69	9,40	9,00	9,80	9M	4.495
30/10/2023	-3,55%	-0,35	9,50	9,97	9,45	9,98	5M	2.477
27/10/2023	-2,09%	-0,21	9,85	10,11	9,73	10,28	5M	2.241
26/10/2023	-1,47%	-0,15	10,06	10,05	9,77	10,44	7M	3.936
25/10/2023	-5,90%	-0,64	10,21	10,74	10,02	11,10	5M	3.013
24/10/2023	9,71%	0,96	10,85	10,11	10,11	10,91	5M	2.550
23/10/2023	4,44%	0,42	9,89	9,38	9,35	10,05	4M	2.178
20/10/2023	1,94%	0,18	9,47	9,21	9,15	9,59	5M	2.843
19/10/2023	-4,91%	-0,48	9,29	9,73	9,27	9,98	7M	4.088
18/10/2023	-3,74%	-0,38	9,77	10,12	9,62	10,18	5M	2.190
17/10/2023	-4,34%	-0,46	10,15	10,60	10,10	10,80	5M	2.347
16/10/2023	-3,19%	-0,35	10,61	11,04	10,61	11,21	5M	1.719
13/10/2023	-6,72%	-0,79	10,96	11,72	10,89	11,72	6M	2.098
11/10/2023	-4,08%	-0,50	11,75	12,28	11,75	12,48	4M	1.439
10/10/2023	6,99%	0,80	12,25	11,52	11,52	12,34	4M	1.747
09/10/2023	1,33%	0,15	11,45	11,14	10,84	11,55	4M	1.719
06/10/2023	-5,83%	-0,70	11,30	12,00	11,12	12,00	5M	2.227
05/10/2023	-3,23%	-0,40	12,00	12,43	11,85	12,52	4M	1.611
04/10/2023	3,51%	0,42	12,40	12,22	11,88	12,75	10M	4.710
03/10/2023	0,76%	0,09	11,98	11,69	11,68	12,44	12M	4.256
02/10/2023	-3,88%	-0,48	11,89	12,40	11,72	12,41	4M	1.672
29/09/2023	-3,74%	-0,48	12,37	12,97	12,37	13,50	10M	2.897
28/09/2023	4,47%	0,55	12,85	12,30	12,23	13,10	4M	1.916
27/09/2023	4,86%	0,57	12,30	11,84	11,75	12,49	6M	2.337
26/09/2023	1,03%	0,12	11,73	11,50	11,36	11,83	3M	1.647
25/09/2023	-0,77%	-0,09	11,61	11,71	11,35	11,78	3M	1.440
22/09/2023	2,99%	0,34	11,70	11,49	11,38	11,74	3M	1.344
21/09/2023	-6,73%	-0,82	11,36	11,88	11,25	11,92	6M	2.480
20/09/2023	3,92%	0,46	12,18	11,65	11,64	12,55	6M	2.348
19/09/2023	2,36%	0,27	11,72	11,51	11,27	11,81	7M	2.625
18/09/2023	-11,79%	-1,53	11,45	13,00	11,45	13,00	8M	2.948
15/09/2023	-1,14%	-0,15	12,98	13,17	12,98	13,56	116M	4.099
14/09/2023	3,39%	0,43	13,13	12,82	12,73	13,22	21M	3.237
13/09/2023	-0,78%	-0,10	12,70	12,80	12,52	12,98	9M	4.026
12/09/2023	6,40%	0,77	12,80	12,04	12,04	13,12	11M	3.169
11/09/2023	1,52%	0,18	12,03	11,85	11,60	12,19	8M	2.880
08/09/2023	3,04%	0,35	11,85	11,20	11,20	12,03	6M	2.635
06/09/2023	5,99%	0,65	11,50	10,94	10,91	11,62	9M	3.108
05/09/2023	0,28%	0,03	10,85	10,83	10,52	11,12	7M	3.637
04/09/2023	1,60%	0,17	10,82	10,67	10,63	11,24	9M	3.205
01/09/2023	-3,36%	-0,37	10,65	11,11	10,21	11,16	49M	8.354
31/08/2023	-12,12%	-1,52	11,02	12,56	10,90	12,81	51M	10.169
30/08/2023	1,29%	0,16	12,54	12,36	12,24	12,82	5M	2.003
29/08/2023	-0,96%	-0,12	12,38	12,61	11,74	12,71	8M	4.283
28/08/2023	-3,03%	-0,39	12,50	12,82	12,49	13,01	6M	2.696
25/08/2023	0,16%	0,02	12,89	12,95	12,76	13,03	7M	3.296
24/08/2023	-3,01%	-0,40	12,87	13,49	12,73	13,56	9M	3.413
23/08/2023	-0,23%	-0,03	13,27	13,41	12,93	13,55	22M	4.247
22/08/2023	1,45%	0,19	13,30	13,20	12,98	13,47	15M	6.026
21/08/2023	10,73%	1,27	13,11	11,91	11,82	13,23	22M	7.814
18/08/2023	-2,55%	-0,31	11,84	12,14	11,54	12,58	7M	3.591
17/08/2023	0,25%	0,03	12,15	12,25	11,82	12,63	6M	3.238
16/08/2023	6,69%	0,76	12,12	11,36	11,22	12,21	9M	3.815
15/08/2023	3,84%	0,42	11,36	10,86	10,71	11,51	6M	2.789
14/08/2023	3,70%	0,39	10,94	10,45	10,40	11,05	7M	2.785
11/08/2023	-13,52%	-1,65	10,55	12,36	10,45	12,55	16M	5.077
10/08/2023	-7,08%	-0,93	12,20	13,13	12,17	13,27	5M	2.186
09/08/2023	-5,54%	-0,77	13,13	13,96	12,89	14,07	7M	2.265
08/08/2023	-1,42%	-0,20	13,90	13,94	13,58	14,06	7M	2.932
07/08/2023	2,99%	0,41	14,10	13,69	13,32	14,21	10M	4.107
04/08/2023	1,56%	0,21	13,69	13,52	13,18	13,85	5M	2.223
03/08/2023	5,48%	0,70	13,48	13,03	12,96	13,58	5M	1.788
02/08/2023	-1,99%	-0,26	12,78	12,96	12,72	13,16	3M	1.107
01/08/2023	-3,05%	-0,41	13,04	13,45	12,85	13,45	4M	1.605
31/07/2023	2,44%	0,32	13,45	13,30	12,96	13,55	6M	2.429
28/07/2023	3,71%	0,47	13,13	12,80	12,75	13,34	4M	1.652
27/07/2023	-2,01%	-0,26	12,66	13,03	12,59	13,19	4M	1.671
26/07/2023	-2,64%	-0,35	12,92	13,33	12,51	13,33	8M	2.495
25/07/2023	7,45%	0,92	13,27	12,62	12,53	13,35	10M	4.603
24/07/2023	1,90%	0,23	12,35	12,18	11,85	12,51	4M	1.954
21/07/2023	6,32%	0,72	12,12	11,54	11,30	12,17	3M	1.692
20/07/2023	0,00%	0,00	11,40	11,34	11,23	11,56	3M	1.663
19/07/2023	0,26%	0,03	11,40	11,16	10,96	11,53	2M	1.351
18/07/2023	-0,26%	-0,03	11,37	11,45	11,15	11,55	2M	1.008
17/07/2023	0,88%	0,10	11,40	11,36	10,82	11,65	6M	3.295
14/07/2023	-7,30%	-0,89	11,30	12,09	11,16	12,26	8M	3.858
13/07/2023	-5,50%	-0,71	12,19	13,03	12,05	13,03	6M	2.923
12/07/2023	-2,42%	-0,32	12,90	13,26	12,82	13,95	9M	3.946
11/07/2023	2,01%	0,26	13,22	13,00	12,45	13,35	5M	1.842
10/07/2023	-0,38%	-0,05	12,96	13,01	12,65	13,21	4M	1.746
07/07/2023	1,72%	0,22	13,01	12,94	12,80	13,32	7M	3.964
06/07/2023	0,95%	0,12	12,79	12,67	12,28	13,10	9M	4.532
05/07/2023	-0,55%	-0,07	12,67	12,55	12,22	13,00	8M	3.926
04/07/2023	-0,47%	-0,06	12,74	12,80	12,48	13,04	4M	1.949
03/07/2023	8,20%	0,97	12,80	11,86	11,82	13,28	18M	9.320
30/06/2023	3,77%	0,43	11,83	11,48	11,40	12,60	16M	6.036
29/06/2023	7,34%	0,78	11,40	10,70	10,47	11,48	6M	3.527
28/06/2023	-3,45%	-0,38	10,62	11,05	10,62	11,55	10M	3.607
27/06/2023	-0,63%	-0,07	11,00	11,06	10,26	11,13	6M	2.251
26/06/2023	-1,34%	-0,15	11,07	11,22	10,67	11,22	4M	1.947
23/06/2023	3,41%	0,37	11,22	10,78	10,72	11,40	5M	2.311
22/06/2023	-0,46%	-0,05	10,85	11,00	10,39	11,00	5M	2.398
21/06/2023	2,83%	0,30	10,90	10,55	10,27	10,95	4M	2.324
20/06/2023	3,62%	0,37	10,60	10,27	10,11	10,60	4M	2.516
19/06/2023	4,28%	0,42	10,23	9,99	9,87	10,36	4M	1.644
16/06/2023	-3,63%	-0,37	9,81	10,18	9,81	10,32	8M	2.250
15/06/2023	3,25%	0,32	10,18	9,89	9,72	10,26	15M	3.337
14/06/2023	1,13%	0,11	9,86	9,81	9,56	9,98	7M	3.076
13/06/2023	-8,88%	-0,95	9,75	10,73	9,70	10,74	11M	4.582
12/06/2023	-3,95%	-0,44	10,70	11,20	10,47	11,20	15M	3.372
09/06/2023	-1,33%	-0,15	11,14	11,44	11,08	11,58	5M	2.341
07/06/2023	2,64%	0,29	11,29	11,13	10,72	11,55	9M	3.542
06/06/2023	4,66%	0,49	11,00	11,10	10,84	11,30	20M	3.824
05/06/2023	-1,96%	-0,21	10,51	10,66	9,98	10,74	5M	2.226
02/06/2023	-1,65%	-0,18	10,72	10,99	10,52	11,42	22M	3.145
01/06/2023	1,30%	0,14	10,90	10,79	10,44	10,90	39M	2.391
31/05/2023	3,07%	0,32	10,76	10,44	10,26	11,03	10M	2.065
30/05/2023	-5,09%	-0,56	10,44	11,00	10,05	11,14	6M	2.002
29/05/2023	-2,91%	-0,33	11,00	11,44	10,83	11,44	4M	1.601
26/05/2023	-1,56%	-0,18	11,33	11,76	11,18	11,85	5M	2.358
25/05/2023	4,07%	0,45	11,51	11,16	11,16	11,86	8M	3.216
24/05/2023	-0,81%	-0,09	11,06	11,14	10,98	11,59	7M	2.161
23/05/2023	1,46%	0,16	11,15	10,88	10,65	11,25	5M	1.685
22/05/2023	0,27%	0,03	10,99	11,05	10,73	11,35	5M	1.795
19/05/2023	-	-	10,96	11,31	10,90	11,73	8M	3.246

Date,Open,High,Low,Close,Volume
29-Nov-23,9.20,9.44,9.05,9.16,5283538
28-Nov-23,9.22,9.34,9.06,9.18,6336119
27-Nov-23,9.22,9.35,9.18,9.22,2622097
24-Nov-23,9.53,9.73,9.19,9.27,4033244
23-Nov-23,9.60,9.89,9.52,9.64,1351530
22-Nov-23,9.73,9.97,9.52,9.55,4759597
21-Nov-23,10.16,10.29,9.61,9.64,4788780
20-Nov-23,10.16,10.31,10.07,10.29,2327312
17-Nov-23,10.42,10.54,10.02,10.15,3349967
16-Nov-23,10.55,10.68,10.24,10.40,4693895
14-Nov-23,9.98,10.74,9.98,10.55,7200730
13-Nov-23,10.00,10.06,9.69,10.03,4817136
10-Nov-23,10.01,10.27,9.60,10.02,6151221
09-Nov-23,10.45,10.51,9.77,10.00,5073455
08-Nov-23,10.50,10.68,10.25,10.46,3409289
07-Nov-23,10.43,10.56,10.05,10.49,6498982
06-Nov-23,10.95,10.95,10.25,10.42,2673344
03-Nov-23,10.13,10.97,10.02,10.95,6711313
01-Nov-23,9.70,9.96,9.48,9.89,4148836
31-Oct-23,9.40,9.80,9.00,9.69,9083251
30-Oct-23,9.97,9.98,9.45,9.50,5005027
27-Oct-23,10.11,10.28,9.73,9.85,5393351
26-Oct-23,10.05,10.44,9.77,10.06,7393741
25-Oct-23,10.74,11.10,10.02,10.21,5492551
24-Oct-23,10.11,10.91,10.11,10.85,5242598
23-Oct-23,9.38,10.05,9.35,9.89,3919632
20-Oct-23,9.21,9.59,9.15,9.47,4520187
19-Oct-23,9.73,9.98,9.27,9.29,6540613
18-Oct-23,10.12,10.18,9.62,9.77,4679908
17-Oct-23,10.60,10.80,10.10,10.15,5391084
16-Oct-23,11.04,11.21,10.61,10.61,5164011
13-Oct-23,11.72,11.72,10.89,10.96,5841041
11-Oct-23,12.28,12.48,11.75,11.75,3627175
10-Oct-23,11.52,12.34,11.52,12.25,4470818
09-Oct-23,11.14,11.55,10.84,11.45,3840559
06-Oct-23,12.00,12.00,11.12,11.30,5428617
05-Oct-23,12.43,12.52,11.85,12.00,3500508
04-Oct-23,12.22,12.75,11.88,12.40,10107103
03-Oct-23,11.69,12.44,11.68,11.98,12334903
02-Oct-23,12.40,12.41,11.72,11.89,4392941
29-Sep-23,12.97,13.50,12.37,12.37,9787154
28-Sep-23,12.30,13.10,12.23,12.85,4240258
27-Sep-23,11.84,12.49,11.75,12.30,6303932
26-Sep-23,11.50,11.83,11.36,11.73,2943604
25-Sep-23,11.71,11.78,11.35,11.61,3018001
22-Sep-23,11.49,11.74,11.38,11.70,3378795
21-Sep-23,11.88,11.92,11.25,11.36,5556683
20-Sep-23,11.65,12.55,11.64,12.18,6075341
19-Sep-23,11.51,11.81,11.27,11.72,6846701
18-Sep-23,13.00,13.00,11.45,11.45,8361818
15-Sep-23,13.17,13.56,12.98,12.98,115633887
14-Sep-23,12.82,13.22,12.73,13.13,21270779
13-Sep-23,12.80,12.98,12.52,12.70,9201254
12-Sep-23,12.04,13.12,12.04,12.80,11199737
11-Sep-23,11.85,12.19,11.60,12.03,7807578
08-Sep-23,11.20,12.03,11.20,11.85,5536348
06-Sep-23,10.94,11.62,10.91,11.50,9359092
05-Sep-23,10.83,11.12,10.52,10.85,6906478
04-Sep-23,10.67,11.24,10.63,10.82,9205990
01-Sep-23,11.11,11.16,10.21,10.65,48506039
31-Aug-23,12.56,12.81,10.90,11.02,51479229
30-Aug-23,12.36,12.82,12.24,12.54,4843936
29-Aug-23,12.61,12.71,11.74,12.38,8447168
28-Aug-23,12.82,13.01,12.49,12.50,6411028
25-Aug-23,12.95,13.03,12.76,12.89,7161053
24-Aug-23,13.49,13.56,12.73,12.87,9204563
23-Aug-23,13.41,13.55,12.93,13.27,22380492
22-Aug-23,13.20,13.47,12.98,13.30,14979818
21-Aug-23,11.91,13.23,11.82,13.11,21619033
18-Aug-23,12.14,12.58,11.54,11.84,7373036
17-Aug-23,12.25,12.63,11.82,12.15,6344796
16-Aug-23,11.36,12.21,11.22,12.12,8927610
15-Aug-23,10.86,11.51,10.71,11.36,5655486
14-Aug-23,10.45,11.05,10.40,10.94,7024166
11-Aug-23,12.36,12.55,10.45,10.55,16164240
10-Aug-23,13.13,13.27,12.17,12.20,5336311
09-Aug-23,13.96,14.07,12.89,13.13,6904113
08-Aug-23,13.94,14.06,13.58,13.90,7079664
07-Aug-23,13.69,14.21,13.32,14.10,10002912
04-Aug-23,13.52,13.85,13.18,13.69,5444479
03-Aug-23,13.03,13.58,12.96,13.48,4570810
02-Aug-23,12.96,13.16,12.72,12.78,2892476
01-Aug-23,13.45,13.45,12.85,13.04,3855076
31-Jul-23,13.30,13.55,12.96,13.45,5840782
28-Jul-23,12.80,13.34,12.75,13.13,3613711
27-Jul-23,13.03,13.19,12.59,12.66,4105500
26-Jul-23,13.33,13.33,12.51,12.92,7712758
25-Jul-23,12.62,13.35,12.53,13.27,10022312
24-Jul-23,12.18,12.51,11.85,12.35,4237411
21-Jul-23,11.54,12.17,11.30,12.12,3319683
20-Jul-23,11.34,11.56,11.23,11.40,3123847
19-Jul-23,11.16,11.53,10.96,11.40,2377715
18-Jul-23,11.45,11.55,11.15,11.37,1739657
17-Jul-23,11.36,11.65,10.82,11.40,6482921
14-Jul-23,12.09,12.26,11.16,11.30,7596895
13-Jul-23,13.03,13.03,12.05,12.19,5961072
12-Jul-23,13.26,13.95,12.82,12.90,8688830
11-Jul-23,13.00,13.35,12.45,13.22,5156555
10-Jul-23,13.01,13.21,12.65,12.96,3509360
07-Jul-23,12.94,13.32,12.80,13.01,7289155
06-Jul-23,12.67,13.10,12.28,12.79,8985879
05-Jul-23,12.55,13.00,12.22,12.67,8330229
04-Jul-23,12.80,13.04,12.48,12.74,3913053
03-Jul-23,11.86,13.28,11.82,12.80,18467796
30-Jun-23,11.48,12.60,11.40,11.83,16234307
29-Jun-23,10.70,11.48,10.47,11.40,6063178
28-Jun-23,11.05,11.55,10.62,10.62,9880286
27-Jun-23,11.06,11.13,10.26,11.00,5520963
26-Jun-23,11.22,11.22,10.67,11.07,3547420
23-Jun-23,10.78,11.40,10.72,11.22,5414130
22-Jun-23,11.00,11.00,10.39,10.85,4921356
21-Jun-23,10.55,10.95,10.27,10.90,4294150
20-Jun-23,10.27,10.60,10.11,10.60,4282108
19-Jun-23,9.99,10.36,9.87,10.23,3505665
16-Jun-23,10.18,10.32,9.81,9.81,8138922
15-Jun-23,9.89,10.26,9.72,10.18,15360438
14-Jun-23,9.81,9.98,9.56,9.86,6695055
13-Jun-23,10.73,10.74,9.70,9.75,11474252
12-Jun-23,11.20,11.20,10.47,10.70,14760521
09-Jun-23,11.44,11.58,11.08,11.14,4789645
07-Jun-23,11.13,11.55,10.72,11.29,8682699
06-Jun-23,11.10,11.30,10.84,11.00,19740328
05-Jun-23,10.66,10.74,9.98,10.51,4881568
02-Jun-23,10.99,11.42,10.52,10.72,22038518
01-Jun-23,10.79,10.90,10.44,10.90,38963343
31-May-23,10.44,11.03,10.26,10.76,10253469
30-May-23,11.00,11.14,10.05,10.44,5544985
29-May-23,11.44,11.44,10.83,11.00,4172024
26-May-23,11.76,11.85,11.18,11.33,5105029
25-May-23,11.16,11.86,11.16,11.51,8100457
24-May-23,11.14,11.59,10.98,11.06,6966163
23-May-23,10.88,11.25,10.65,11.15,4643425
22-May-23,11.05,11.35,10.73,10.99,4746694
19-May-23,11.31,11.73,10.90,10.96,8178915

*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: DASA3