Cotação atual, histórico e gráfico do papel: DBAG34

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 DBAG34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	0,14%	0,12	88,61	88,61	88,61	88,61	265	1
25/07/2024	0,56%	0,49	88,49	88,29	88,29	88,49	3K	3
24/07/2024	-6,97%	-6,59	88,00	89,98	87,06	89,98	7K	11
23/07/2024	4,16%	3,78	94,59	94,59	94,59	94,59	6K	2
19/07/2024	-2,13%	-1,98	90,81	90,81	90,81	90,81	272	1
18/07/2024	2,27%	2,06	92,79	92,79	92,79	92,79	278	1
17/07/2024	1,18%	1,06	90,73	91,17	90,73	91,35	2K	5
16/07/2024	-1,26%	-1,14	89,67	88,99	88,81	89,67	3K	6
15/07/2024	0,13%	0,12	90,81	90,69	90,69	90,81	3K	3
12/07/2024	0,00%	0,00	90,69	90,69	90,69	90,69	181	1
11/07/2024	0,80%	0,72	90,69	89,97	89,97	90,89	1K	4
10/07/2024	-0,73%	-0,66	89,97	89,97	89,97	89,97	899	1
09/07/2024	-1,38%	-1,27	90,63	90,72	90,63	90,72	181	2
08/07/2024	-0,59%	-0,55	91,90	101,26	91,90	101,26	376	2
05/07/2024	-0,19%	-0,18	92,45	92,45	92,45	92,45	462	1
04/07/2024	-2,08%	-1,97	92,63	93,00	92,63	93,00	2K	3
03/07/2024	1,07%	1,00	94,60	94,23	94,23	94,60	95K	3
02/07/2024	0,11%	0,10	93,60	93,00	93,00	93,60	94K	4
01/07/2024	5,47%	4,85	93,50	91,44	91,44	93,50	645	4
28/06/2024	1,69%	1,47	88,65	88,65	88,65	88,65	88	1
27/06/2024	0,90%	0,78	87,18	87,30	87,18	87,30	261	2
26/06/2024	1,05%	0,90	86,40	86,40	86,40	86,40	86	1
25/06/2024	-0,72%	-0,62	85,50	85,68	85,50	85,68	427	2
24/06/2024	2,28%	1,92	86,12	85,61	85,60	86,12	9K	4
21/06/2024	-0,89%	-0,76	84,20	85,47	84,20	85,47	2K	4
18/06/2024	-0,84%	-0,72	84,96	85,05	84,96	85,05	170	2
17/06/2024	3,48%	2,88	85,68	85,39	85,20	85,68	1K	3
14/06/2024	-1,79%	-1,51	82,80	82,80	82,80	82,80	828	1
13/06/2024	-4,31%	-3,80	84,31	84,20	84,20	84,44	14K	5
12/06/2024	0,31%	0,27	88,11	88,11	88,11	88,11	88	1
10/06/2024	-0,30%	-0,26	87,84	87,84	87,84	87,84	351	2
07/06/2024	1,49%	1,29	88,10	88,11	88,10	88,11	18K	2
06/06/2024	0,37%	0,32	86,81	86,81	86,81	86,81	5K	1
05/06/2024	0,00%	0,00	86,49	86,49	86,49	86,49	86	1
04/06/2024	-0,93%	-0,81	86,49	86,80	86,49	86,80	693	2
03/06/2024	0,29%	0,25	87,30	87,30	87,30	87,30	436	1
31/05/2024	0,75%	0,65	87,05	86,40	85,70	87,05	775	4
29/05/2024	-1,83%	-1,61	86,40	86,90	86,40	86,90	953	4
28/05/2024	1,20%	1,04	88,01	88,01	88,01	88,01	352	1
27/05/2024	0,71%	0,61	86,97	87,39	86,97	87,39	4K	3
23/05/2024	-1,18%	-1,03	86,36	86,78	86,36	86,78	13K	3
20/05/2024	0,45%	0,39	87,39	87,39	87,39	87,39	1K	1
17/05/2024	-1,78%	-1,58	87,00	89,97	86,93	89,97	1K	4
16/05/2024	-0,68%	-0,61	88,58	89,20	88,42	89,20	7K	5
14/05/2024	1,33%	1,17	89,19	88,80	88,65	89,55	2K	4
13/05/2024	-0,71%	-0,63	88,02	88,02	88,02	88,29	5K	3
10/05/2024	-0,12%	-0,11	88,65	87,77	87,77	88,65	5K	4
09/05/2024	1,72%	1,50	88,76	89,37	88,76	89,37	2K	5
08/05/2024	-0,66%	-0,58	87,26	88,02	87,26	88,02	175	2
07/05/2024	4,97%	4,16	87,84	87,66	87,39	87,84	12K	5
03/05/2024	1,26%	1,04	83,68	83,20	83,20	83,68	1K	3
02/05/2024	-0,52%	-0,43	82,64	83,07	82,64	83,07	581	3
29/04/2024	-8,52%	-7,74	83,07	89,99	82,89	89,99	12K	10
26/04/2024	-1,61%	-1,49	90,81	92,30	90,81	92,30	7K	3
25/04/2024	9,46%	7,98	92,30	93,99	91,72	93,99	5K	4
23/04/2024	2,33%	1,92	84,32	84,32	84,32	84,32	17K	1
19/04/2024	-1,25%	-1,04	82,40	82,64	82,40	82,64	412	3
18/04/2024	1,97%	1,61	83,44	82,30	82,30	83,44	830	2
17/04/2024	1,40%	1,13	81,83	81,84	81,83	81,84	3K	3
16/04/2024	-0,81%	-0,66	80,70	81,04	80,56	81,04	7K	5
15/04/2024	2,11%	1,68	81,36	81,36	81,36	81,36	325	3
12/04/2024	-0,50%	-0,40	79,68	80,56	79,68	80,56	239	3
11/04/2024	-1,28%	-1,04	80,08	80,00	79,36	80,08	10K	5
10/04/2024	1,91%	1,52	81,12	81,65	81,12	81,65	8K	4
09/04/2024	-1,78%	-1,44	79,60	79,98	79,20	79,98	5K	6
08/04/2024	0,20%	0,16	81,04	81,52	81,04	81,52	8K	2
05/04/2024	-1,00%	-0,82	80,88	80,88	80,88	80,88	1K	2
04/04/2024	0,71%	0,58	81,70	82,16	81,70	82,16	981	4
03/04/2024	2,11%	1,68	81,12	80,41	80,41	81,12	404	2
02/04/2024	-0,60%	-0,48	79,44	78,88	78,88	79,44	1K	4
01/04/2024	1,27%	1,00	79,92	79,92	79,92	79,92	2K	2
28/03/2024	2,71%	2,08	78,92	78,82	78,48	79,20	2K	8
26/03/2024	0,68%	0,52	76,84	76,20	76,20	77,20	614	4
25/03/2024	-0,10%	-0,08	76,32	76,32	76,32	76,32	152	2
22/03/2024	1,34%	1,01	76,40	76,40	76,40	76,40	305	4
21/03/2024	1,41%	1,05	75,39	75,32	75,32	75,81	226	3
20/03/2024	1,24%	0,91	74,34	74,34	74,34	74,34	1K	3
14/03/2024	-1,32%	-0,98	73,43	73,43	73,43	73,43	954	1
13/03/2024	5,25%	3,71	74,41	70,71	70,71	74,56	442	3
11/03/2024	4,66%	3,15	70,70	70,84	70,70	70,98	707	5
07/03/2024	0,10%	0,07	67,55	67,55	67,55	67,55	405	1
06/03/2024	-0,34%	-0,23	67,48	66,35	66,35	67,48	201	3
05/03/2024	2,22%	1,47	67,71	67,41	67,41	68,11	746	3
04/03/2024	0,00%	0,00	66,24	66,24	66,24	66,24	331	2
28/02/2024	0,03%	0,02	66,24	66,24	66,24	66,24	331	1
26/02/2024	-0,84%	-0,56	66,22	66,85	66,22	66,92	2K	4
23/02/2024	4,02%	2,58	66,78	66,78	66,78	66,78	66	1
21/02/2024	-0,50%	-0,32	64,20	64,20	64,20	64,20	64	1
19/02/2024	-0,34%	-0,22	64,52	64,52	64,52	64,52	64	1
16/02/2024	1,70%	1,08	64,74	64,74	64,74	64,74	64	1
14/02/2024	1,92%	1,20	63,66	63,66	63,66	63,66	5K	1
09/02/2024	-0,76%	-0,48	62,46	62,04	62,04	62,46	561	2
08/02/2024	-8,53%	-5,87	62,94	70,19	62,94	70,19	196	3
05/02/2024	0,20%	0,14	68,81	68,81	68,81	68,81	275	2
02/02/2024	4,23%	2,79	68,67	67,90	67,90	68,67	884	3
01/02/2024	1,20%	0,78	65,88	67,62	65,88	67,62	537	3
30/01/2024	1,20%	0,77	65,10	65,11	64,98	65,28	455	5
25/01/2024	-1,00%	-0,65	64,33	65,45	64,33	65,45	2K	3
24/01/2024	1,12%	0,72	64,98	64,98	64,98	64,98	584	2
22/01/2024	0,19%	0,12	64,26	64,26	64,26	64,26	257	1
19/01/2024	1,44%	0,91	64,14	63,42	63,42	64,14	2K	3
18/01/2024	-0,02%	-0,01	63,23	63,23	63,23	63,23	1K	1
16/01/2024	-0,06%	-0,04	63,24	63,24	63,24	63,24	252	1
15/01/2024	-1,53%	-0,98	63,28	63,28	63,28	63,28	3K	1
12/01/2024	-2,19%	-1,44	64,26	64,84	63,84	64,84	2K	5
11/01/2024	-2,94%	-1,99	65,70	67,27	65,69	67,27	926	4
09/01/2024	-0,75%	-0,51	67,69	67,90	67,69	67,90	271	2
08/01/2024	1,07%	0,72	68,20	67,69	67,69	68,20	3K	7
05/01/2024	0,93%	0,62	67,48	67,48	67,48	67,48	134	1
04/01/2024	1,77%	1,16	66,86	67,22	66,86	67,22	1K	4
03/01/2024	-0,74%	-0,49	65,70	66,15	65,70	66,15	793	4
28/12/2023	-0,47%	-0,31	66,19	66,19	66,19	66,19	66	1
27/12/2023	0,21%	0,14	66,50	66,45	66,45	66,50	5K	2
26/12/2023	-0,14%	-0,09	66,36	66,36	66,36	66,36	3K	3
22/12/2023	0,88%	0,58	66,45	66,05	66,05	66,45	2K	12
21/12/2023	0,72%	0,47	65,87	65,80	65,80	65,94	3K	9
20/12/2023	1,21%	0,78	65,40	65,55	65,40	65,80	1K	5
19/12/2023	0,56%	0,36	64,62	64,38	64,38	64,62	193	2
18/12/2023	-1,56%	-1,02	64,26	64,26	64,26	64,26	321	2
15/12/2023	0,83%	0,54	65,28	64,95	64,95	65,46	326	3
14/12/2023	1,51%	0,96	64,74	63,84	63,84	64,74	1K	4
13/12/2023	-0,34%	-0,22	63,78	63,60	63,60	63,78	254	3
12/12/2023	1,36%	0,86	64,00	63,24	63,24	64,00	2K	5
11/12/2023	0,41%	0,26	63,14	63,60	63,14	63,60	317	4
08/12/2023	2,64%	1,62	62,88	62,00	62,00	62,88	187	2
07/12/2023	0,00%	0,00	61,26	61,26	61,26	61,50	857	5
06/12/2023	-0,97%	-0,60	61,26	61,44	61,26	61,44	184	3
05/12/2023	0,10%	0,06	61,86	61,86	61,86	61,86	6K	1
04/12/2023	1,15%	0,70	61,80	62,33	61,22	62,33	7K	9
01/12/2023	3,26%	1,93	61,10	61,14	61,10	61,14	305	2
28/11/2023	0,02%	0,01	59,17	59,17	59,17	59,17	4K	4
27/11/2023	-1,10%	-0,66	59,16	59,16	59,16	59,16	18K	1
24/11/2023	0,10%	0,06	59,82	59,82	59,82	59,82	59	1
22/11/2023	-	-	59,76	59,76	59,76	59,76	59	1

Date,Open,High,Low,Close,Volume
26-Jul-24,88.61,88.61,88.61,88.61,265
25-Jul-24,88.29,88.49,88.29,88.49,2739
24-Jul-24,89.98,89.98,87.06,88.00,7022
23-Jul-24,94.59,94.59,94.59,94.59,5864
19-Jul-24,90.81,90.81,90.81,90.81,272
18-Jul-24,92.79,92.79,92.79,92.79,278
17-Jul-24,91.17,91.35,90.73,90.73,1996
16-Jul-24,88.99,89.67,88.81,89.67,2586
15-Jul-24,90.69,90.81,90.69,90.81,3264
12-Jul-24,90.69,90.69,90.69,90.69,181
11-Jul-24,89.97,90.89,89.97,90.69,1359
10-Jul-24,89.97,89.97,89.97,89.97,899
09-Jul-24,90.72,90.72,90.63,90.63,181
08-Jul-24,101.26,101.26,91.90,91.90,376
05-Jul-24,92.45,92.45,92.45,92.45,462
04-Jul-24,93.00,93.00,92.63,92.63,2409
03-Jul-24,94.23,94.60,94.23,94.60,94892
02-Jul-24,93.00,93.60,93.00,93.60,94158
01-Jul-24,91.44,93.50,91.44,93.50,645
28-Jun-24,88.65,88.65,88.65,88.65,88
27-Jun-24,87.30,87.30,87.18,87.18,261
26-Jun-24,86.40,86.40,86.40,86.40,86
25-Jun-24,85.68,85.68,85.50,85.50,427
24-Jun-24,85.61,86.12,85.60,86.12,8817
21-Jun-24,85.47,85.47,84.20,84.20,2191
18-Jun-24,85.05,85.05,84.96,84.96,170
17-Jun-24,85.39,85.68,85.20,85.68,1195
14-Jun-24,82.80,82.80,82.80,82.80,828
13-Jun-24,84.20,84.44,84.20,84.31,13911
12-Jun-24,88.11,88.11,88.11,88.11,88
10-Jun-24,87.84,87.84,87.84,87.84,351
07-Jun-24,88.11,88.11,88.10,88.10,18148
06-Jun-24,86.81,86.81,86.81,86.81,5121
05-Jun-24,86.49,86.49,86.49,86.49,86
04-Jun-24,86.80,86.80,86.49,86.49,693
03-Jun-24,87.30,87.30,87.30,87.30,436
31-May-24,86.40,87.05,85.70,87.05,775
29-May-24,86.90,86.90,86.40,86.40,953
28-May-24,88.01,88.01,88.01,88.01,352
27-May-24,87.39,87.39,86.97,86.97,3567
23-May-24,86.78,86.78,86.36,86.36,13171
20-May-24,87.39,87.39,87.39,87.39,1048
17-May-24,89.97,89.97,86.93,87.00,1481
16-May-24,89.20,89.20,88.42,88.58,7353
14-May-24,88.80,89.55,88.65,89.19,2040
13-May-24,88.02,88.29,88.02,88.02,4577
10-May-24,87.77,88.65,87.77,88.65,5019
09-May-24,89.37,89.37,88.76,88.76,1876
08-May-24,88.02,88.02,87.26,87.26,175
07-May-24,87.66,87.84,87.39,87.84,11834
03-May-24,83.20,83.68,83.20,83.68,1001
02-May-24,83.07,83.07,82.64,82.64,581
29-Apr-24,89.99,89.99,82.89,83.07,11728
26-Apr-24,92.30,92.30,90.81,90.81,6554
25-Apr-24,93.99,93.99,91.72,92.30,5168
23-Apr-24,84.32,84.32,84.32,84.32,16864
19-Apr-24,82.64,82.64,82.40,82.40,412
18-Apr-24,82.30,83.44,82.30,83.44,830
17-Apr-24,81.84,81.84,81.83,81.83,3027
16-Apr-24,81.04,81.04,80.56,80.70,6872
15-Apr-24,81.36,81.36,81.36,81.36,325
12-Apr-24,80.56,80.56,79.68,79.68,239
11-Apr-24,80.00,80.08,79.36,80.08,10473
10-Apr-24,81.65,81.65,81.12,81.12,8327
09-Apr-24,79.98,79.98,79.20,79.60,4682
08-Apr-24,81.52,81.52,81.04,81.04,8233
05-Apr-24,80.88,80.88,80.88,80.88,1374
04-Apr-24,82.16,82.16,81.70,81.70,981
03-Apr-24,80.41,81.12,80.41,81.12,404
02-Apr-24,78.88,79.44,78.88,79.44,1348
01-Apr-24,79.92,79.92,79.92,79.92,2477
28-Mar-24,78.82,79.20,78.48,78.92,2127
26-Mar-24,76.20,77.20,76.20,76.84,614
25-Mar-24,76.32,76.32,76.32,76.32,152
22-Mar-24,76.40,76.40,76.40,76.40,305
21-Mar-24,75.32,75.81,75.32,75.39,226
20-Mar-24,74.34,74.34,74.34,74.34,1040
14-Mar-24,73.43,73.43,73.43,73.43,954
13-Mar-24,70.71,74.56,70.71,74.41,442
11-Mar-24,70.84,70.98,70.70,70.70,707
07-Mar-24,67.55,67.55,67.55,67.55,405
06-Mar-24,66.35,67.48,66.35,67.48,201
05-Mar-24,67.41,68.11,67.41,67.71,746
04-Mar-24,66.24,66.24,66.24,66.24,331
28-Feb-24,66.24,66.24,66.24,66.24,331
26-Feb-24,66.85,66.92,66.22,66.22,1864
23-Feb-24,66.78,66.78,66.78,66.78,66
21-Feb-24,64.20,64.20,64.20,64.20,64
19-Feb-24,64.52,64.52,64.52,64.52,64
16-Feb-24,64.74,64.74,64.74,64.74,64
14-Feb-24,63.66,63.66,63.66,63.66,4838
09-Feb-24,62.04,62.46,62.04,62.46,561
08-Feb-24,70.19,70.19,62.94,62.94,196
05-Feb-24,68.81,68.81,68.81,68.81,275
02-Feb-24,67.90,68.67,67.90,68.67,884
01-Feb-24,67.62,67.62,65.88,65.88,537
30-Jan-24,65.11,65.28,64.98,65.10,455
25-Jan-24,65.45,65.45,64.33,64.33,2256
24-Jan-24,64.98,64.98,64.98,64.98,584
22-Jan-24,64.26,64.26,64.26,64.26,257
19-Jan-24,63.42,64.14,63.42,64.14,2051
18-Jan-24,63.23,63.23,63.23,63.23,1074
16-Jan-24,63.24,63.24,63.24,63.24,252
15-Jan-24,63.28,63.28,63.28,63.28,3164
12-Jan-24,64.84,64.84,63.84,64.26,1668
11-Jan-24,67.27,67.27,65.69,65.70,926
09-Jan-24,67.90,67.90,67.69,67.69,271
08-Jan-24,67.69,68.20,67.69,68.20,2985
05-Jan-24,67.48,67.48,67.48,67.48,134
04-Jan-24,67.22,67.22,66.86,66.86,1409
03-Jan-24,66.15,66.15,65.70,65.70,793
28-Dec-23,66.19,66.19,66.19,66.19,66
27-Dec-23,66.45,66.50,66.45,66.50,5249
26-Dec-23,66.36,66.36,66.36,66.36,2919
22-Dec-23,66.05,66.45,66.05,66.45,1985
21-Dec-23,65.80,65.94,65.80,65.87,2568
20-Dec-23,65.55,65.80,65.40,65.40,1115
19-Dec-23,64.38,64.62,64.38,64.62,193
18-Dec-23,64.26,64.26,64.26,64.26,321
15-Dec-23,64.95,65.46,64.95,65.28,326
14-Dec-23,63.84,64.74,63.84,64.74,1409
13-Dec-23,63.60,63.78,63.60,63.78,254
12-Dec-23,63.24,64.00,63.24,64.00,1533
11-Dec-23,63.60,63.60,63.14,63.14,317
08-Dec-23,62.00,62.88,62.00,62.88,187
07-Dec-23,61.26,61.50,61.26,61.26,857
06-Dec-23,61.44,61.44,61.26,61.26,184
05-Dec-23,61.86,61.86,61.86,61.86,6309
04-Dec-23,62.33,62.33,61.22,61.80,6845
01-Dec-23,61.14,61.14,61.10,61.10,305
28-Nov-23,59.17,59.17,59.17,59.17,3964
27-Nov-23,59.16,59.16,59.16,59.16,17748
24-Nov-23,59.82,59.82,59.82,59.82,59
22-Nov-23,59.76,59.76,59.76,59.76,59

*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: DBAG34