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
29/04/2025	4,99%	7,22	151,82	148,00	148,00	151,82	27K	11
28/04/2025	-0,25%	-0,36	144,60	144,75	144,60	144,75	7K	2
25/04/2025	1,51%	2,16	144,96	144,96	144,96	144,96	289	1
24/04/2025	0,98%	1,38	142,80	140,70	140,70	143,10	88K	7
23/04/2025	1,43%	2,00	141,42	142,52	141,42	142,52	4K	2
22/04/2025	1,72%	2,36	139,42	138,46	138,20	139,42	14K	4
17/04/2025	-1,11%	-1,54	137,06	137,34	137,06	137,34	2K	2

16/04/2025	-0,30%	-0,42	138,60	140,43	136,64	140,43	138K	5
15/04/2025	2,63%	3,56	139,02	138,72	138,72	139,02	555	2
14/04/2025	3,55%	4,64	135,46	135,33	133,38	135,46	4K	7
11/04/2025	3,85%	4,85	130,82	127,53	127,53	130,82	6K	3
10/04/2025	-2,80%	-3,63	125,97	127,79	125,97	127,79	20K	2
09/04/2025	6,61%	8,04	129,60	122,78	119,20	129,60	28K	7
08/04/2025	8,34%	9,36	121,56	110,00	110,00	122,92	12K	12
07/04/2025	-6,19%	-7,40	112,20	120,80	112,20	120,80	362K	25
04/04/2025	-7,34%	-9,48	119,60	121,00	117,41	121,09	17K	18
03/04/2025	-6,16%	-8,48	129,08	131,00	129,08	131,00	11K	8
02/04/2025	0,67%	0,92	137,56	136,08	134,81	139,16	19K	20
01/04/2025	0,10%	0,14	136,64	136,78	135,70	137,06	486K	142
31/03/2025	-1,09%	-1,50	136,50	135,38	135,38	136,50	408	2
28/03/2025	-2,79%	-3,96	138,00	139,96	137,48	139,96	32K	7
27/03/2025	0,79%	1,11	141,96	140,70	140,70	141,96	10K	4
26/03/2025	-2,09%	-3,00	140,85	143,85	140,85	143,85	3K	4
25/03/2025	1,09%	1,55	143,85	144,62	143,00	144,62	13K	7
24/03/2025	3,42%	4,70	142,30	140,70	140,70	142,30	102K	16
21/03/2025	0,32%	0,44	137,60	137,06	137,06	138,83	20K	6
20/03/2025	-2,10%	-2,94	137,16	137,19	136,90	137,19	12K	4
19/03/2025	-0,64%	-0,90	140,10	139,30	138,46	140,50	79K	8
18/03/2025	3,97%	5,38	141,00	140,28	140,27	141,65	21K	7
17/03/2025	-1,55%	-2,14	135,62	138,06	135,62	138,06	5K	6
14/03/2025	3,04%	4,06	137,76	137,80	136,63	138,89	20K	6
13/03/2025	-1,74%	-2,37	133,70	136,07	133,70	136,07	74K	9
12/03/2025	1,67%	2,23	136,07	136,80	136,07	136,80	9K	4
11/03/2025	-1,14%	-1,54	133,84	133,34	133,34	133,84	4K	2
10/03/2025	-2,81%	-3,92	135,38	135,24	133,10	135,38	8K	7
07/03/2025	1,29%	1,77	139,30	139,30	138,47	139,30	16K	4
06/03/2025	0,30%	0,41	137,53	137,53	137,53	140,55	24K	10
05/03/2025	9,08%	11,41	137,12	134,94	134,94	137,12	5K	12
28/02/2025	0,87%	1,08	125,71	125,02	125,02	126,35	2K	4
27/02/2025	3,86%	4,63	124,63	124,67	124,63	124,67	17K	4
26/02/2025	-2,34%	-2,88	120,00	120,00	120,00	120,00	120	1
25/02/2025	3,62%	4,29	122,88	119,56	119,56	124,92	27K	14
24/02/2025	1,89%	2,20	118,59	118,56	118,56	118,59	355	2
17/02/2025	0,86%	0,99	116,39	116,31	116,31	116,39	4K	2
13/02/2025	3,83%	4,26	115,40	114,66	114,56	115,40	1K	3
11/02/2025	0,00%	0,00	111,14	111,14	111,14	111,14	4K	1
10/02/2025	1,44%	1,58	111,14	111,14	111,14	111,14	111	1
05/02/2025	0,54%	0,59	109,56	108,74	108,74	109,56	22K	2
04/02/2025	-0,91%	-1,00	108,97	108,97	108,97	108,97	1K	1
03/02/2025	-4,32%	-4,97	109,97	110,77	109,23	110,77	992	4
31/01/2025	-1,17%	-1,36	114,94	114,94	114,94	114,94	689	1
30/01/2025	-1,31%	-1,54	116,30	115,32	115,32	116,54	7K	5
29/01/2025	0,09%	0,11	117,84	119,51	117,84	119,51	17K	4
28/01/2025	1,19%	1,38	117,73	117,73	117,73	117,73	470	1
22/01/2025	-1,01%	-1,19	116,35	117,00	116,35	117,00	466	3
21/01/2025	4,44%	5,00	117,54	116,89	116,16	117,60	1K	5
15/01/2025	2,72%	2,98	112,54	112,73	112,50	113,41	3K	8
14/01/2025	3,31%	3,51	109,56	107,69	107,69	109,68	28K	5
13/01/2025	-1,07%	-1,15	106,05	106,05	106,05	106,05	2K	2
10/01/2025	2,10%	2,20	107,20	107,00	107,00	107,20	32K	2
09/01/2025	-1,49%	-1,59	105,00	104,92	104,92	105,00	1K	2
08/01/2025	0,21%	0,22	106,59	106,37	106,37	106,59	8K	3
07/01/2025	-0,53%	-0,57	106,37	106,37	106,37	106,37	212	1
06/01/2025	-0,98%	-1,06	106,94	106,94	106,94	106,94	106	1
03/01/2025	1,32%	1,41	108,00	108,02	108,00	108,02	324	2
27/12/2024	1,81%	1,89	106,59	107,03	106,59	107,03	534	3
23/12/2024	-5,01%	-5,52	104,70	104,41	104,00	104,70	119K	4
18/12/2024	2,56%	2,75	110,22	109,67	109,45	110,22	19K	4
17/12/2024	-1,01%	-1,10	107,47	108,90	107,47	108,90	971	3
16/12/2024	0,20%	0,22	108,57	108,57	108,57	108,57	217	1
13/12/2024	1,17%	1,25	108,35	108,35	108,35	108,35	433	1
12/12/2024	-0,45%	-0,48	107,10	107,14	107,10	107,14	1K	3
11/12/2024	-0,43%	-0,47	107,58	108,24	107,25	108,24	2K	5
10/12/2024	0,00%	0,00	108,05	108,05	108,05	108,05	108	1
09/12/2024	2,32%	2,45	108,05	108,05	108,05	108,05	432	1
04/12/2024	-0,28%	-0,30	105,60	105,60	105,60	105,60	4K	1
03/12/2024	2,22%	2,30	105,90	106,70	105,90	106,70	14K	6
02/12/2024	3,08%	3,10	103,60	102,60	102,60	103,90	4K	6
29/11/2024	5,68%	5,40	100,50	101,42	97,50	101,42	22K	5
27/11/2024	0,00%	0,00	95,10	95,10	95,10	95,10	475	1
26/11/2024	-1,08%	-1,04	95,10	96,13	95,10	96,13	383	2
25/11/2024	1,95%	1,84	96,14	96,14	96,14	96,14	96	1
22/11/2024	-3,13%	-3,05	94,30	94,10	94,00	94,50	10K	5
21/11/2024	0,04%	0,04	97,35	97,35	97,35	97,35	97	1
19/11/2024	1,47%	1,41	97,31	97,31	97,31	97,31	97	1
13/11/2024	-0,72%	-0,70	95,90	95,60	95,60	95,90	8K	2
12/11/2024	-2,42%	-2,40	96,60	96,60	96,60	96,60	483	1
11/11/2024	3,88%	3,70	99,00	99,40	99,00	99,40	595	2
08/11/2024	-3,15%	-3,10	95,30	97,07	95,30	97,07	6K	6
07/11/2024	-0,30%	-0,30	98,40	98,70	98,40	98,70	591	2
06/11/2024	-0,10%	-0,10	98,70	101,11	98,70	101,11	397	3
04/11/2024	-1,10%	-1,10	98,80	99,90	98,80	99,90	298	3
01/11/2024	2,25%	2,20	99,90	99,90	99,90	99,90	299	1
30/10/2024	-0,20%	-0,20	97,70	97,70	97,70	97,70	97	1
29/10/2024	0,24%	0,23	97,90	97,35	97,35	97,90	10K	3
28/10/2024	1,21%	1,17	97,67	97,67	97,67	97,67	488	1
25/10/2024	-0,92%	-0,90	96,50	97,07	96,50	97,07	290	3
24/10/2024	-1,42%	-1,40	97,40	98,00	97,40	98,00	11K	4
23/10/2024	-1,90%	-1,91	98,80	98,80	98,80	98,80	98	1
22/10/2024	0,91%	0,91	100,71	99,50	99,30	100,71	11K	5
21/10/2024	-0,70%	-0,70	99,80	100,50	99,80	100,50	5K	4
18/10/2024	0,80%	0,80	100,50	100,50	100,50	100,50	100	1
17/10/2024	1,84%	1,80	99,70	99,70	99,70	99,70	1K	1
15/10/2024	0,10%	0,10	97,90	98,20	97,90	98,20	392	4
14/10/2024	0,26%	0,25	97,80	97,55	97,55	100,00	5K	5
11/10/2024	-0,26%	-0,25	97,55	97,55	97,55	97,55	97	1
10/10/2024	-0,20%	-0,20	97,80	98,00	97,80	98,30	3K	4
09/10/2024	2,40%	2,30	98,00	98,00	98,00	98,00	392	1
08/10/2024	0,21%	0,20	95,70	95,50	95,50	95,70	5K	2
07/10/2024	3,12%	2,89	95,50	95,51	95,50	95,60	10K	3
03/10/2024	-0,10%	-0,09	92,61	92,52	92,34	92,88	2K	4
02/10/2024	-0,29%	-0,27	92,70	92,70	92,70	92,70	185	2
01/10/2024	-1,43%	-1,35	92,97	94,32	92,97	94,32	1K	3
30/09/2024	-0,40%	-0,38	94,32	95,65	94,32	95,65	285	3
27/09/2024	0,88%	0,83	94,70	94,20	94,20	94,70	4K	3
26/09/2024	0,10%	0,09	93,87	93,87	93,87	93,87	187	1
23/09/2024	0,00%	0,00	93,78	94,77	93,78	94,77	5K	3
20/09/2024	2,10%	1,93	93,78	92,80	92,80	93,78	3K	4
19/09/2024	0,05%	0,05	91,85	91,91	91,85	91,91	38K	4
17/09/2024	2,10%	1,89	91,80	89,98	89,98	92,00	2K	3
16/09/2024	1,02%	0,91	89,91	89,89	89,10	89,91	448	3
13/09/2024	0,00%	0,00	89,00	89,00	89,00	89,00	3K	2
12/09/2024	0,68%	0,60	89,00	88,44	88,44	89,00	355	2
11/09/2024	-0,48%	-0,43	88,40	88,99	86,40	88,99	81K	9
10/09/2024	-4,55%	-4,23	88,83	93,13	88,83	93,13	626	3
09/09/2024	2,48%	2,25	93,06	93,33	93,06	93,33	21K	4
06/09/2024	0,70%	0,63	90,81	91,71	90,18	91,71	10K	6
04/09/2024	-1,11%	-1,01	90,18	91,19	90,00	91,19	23K	7
03/09/2024	-0,09%	-0,08	91,19	91,19	91,19	91,19	91	1
02/09/2024	-0,97%	-0,89	91,27	93,00	91,20	93,00	824	4
30/08/2024	0,60%	0,55	92,16	93,06	91,98	93,06	6K	4
29/08/2024	1,48%	1,34	91,61	91,00	91,00	91,61	2K	3
28/08/2024	-0,29%	-0,26	90,27	90,18	90,18	90,27	180	2
27/08/2024	-	-	90,53	91,00	90,18	91,00	24K	6

Date,Open,High,Low,Close,Volume
29-Apr-25,148.00,151.82,148.00,151.82,27454
28-Apr-25,144.75,144.75,144.60,144.60,7230
25-Apr-25,144.96,144.96,144.96,144.96,289
24-Apr-25,140.70,143.10,140.70,142.80,88143
23-Apr-25,142.52,142.52,141.42,141.42,4385
22-Apr-25,138.46,139.42,138.20,139.42,13550
17-Apr-25,137.34,137.34,137.06,137.06,2469
16-Apr-25,140.43,140.43,136.64,138.60,138268
15-Apr-25,138.72,139.02,138.72,139.02,555
14-Apr-25,135.33,135.46,133.38,135.46,4299
11-Apr-25,127.53,130.82,127.53,130.82,6321
10-Apr-25,127.79,127.79,125.97,125.97,19527
09-Apr-25,122.78,129.60,119.20,129.60,28468
08-Apr-25,110.00,122.92,110.00,121.56,12277
07-Apr-25,120.80,120.80,112.20,112.20,362182
04-Apr-25,121.00,121.09,117.41,119.60,17335
03-Apr-25,131.00,131.00,129.08,129.08,10786
02-Apr-25,136.08,139.16,134.81,137.56,19123
01-Apr-25,136.78,137.06,135.70,136.64,486200
31-Mar-25,135.38,136.50,135.38,136.50,408
28-Mar-25,139.96,139.96,137.48,138.00,31916
27-Mar-25,140.70,141.96,140.70,141.96,9732
26-Mar-25,143.85,143.85,140.85,140.85,2857
25-Mar-25,144.62,144.62,143.00,143.85,12775
24-Mar-25,140.70,142.30,140.70,142.30,102438
21-Mar-25,137.06,138.83,137.06,137.60,20257
20-Mar-25,137.19,137.19,136.90,137.16,11513
19-Mar-25,139.30,140.50,138.46,140.10,78948
18-Mar-25,140.28,141.65,140.27,141.00,20796
17-Mar-25,138.06,138.06,135.62,135.62,4776
14-Mar-25,137.80,138.89,136.63,137.76,20351
13-Mar-25,136.07,136.07,133.70,133.70,74311
12-Mar-25,136.80,136.80,136.07,136.07,8889
11-Mar-25,133.34,133.84,133.34,133.84,4410
10-Mar-25,135.24,135.38,133.10,135.38,8475
07-Mar-25,139.30,139.30,138.47,139.30,16017
06-Mar-25,137.53,140.55,137.53,137.53,23774
05-Mar-25,134.94,137.12,134.94,137.12,4638
28-Feb-25,125.02,126.35,125.02,125.71,2016
27-Feb-25,124.67,124.67,124.63,124.63,16577
26-Feb-25,120.00,120.00,120.00,120.00,120
25-Feb-25,119.56,124.92,119.56,122.88,27213
24-Feb-25,118.56,118.59,118.56,118.59,355
17-Feb-25,116.31,116.39,116.31,116.39,3954
13-Feb-25,114.66,115.40,114.56,115.40,1491
11-Feb-25,111.14,111.14,111.14,111.14,4445
10-Feb-25,111.14,111.14,111.14,111.14,111
05-Feb-25,108.74,109.56,108.74,109.56,21857
04-Feb-25,108.97,108.97,108.97,108.97,1089
03-Feb-25,110.77,110.77,109.23,109.97,992
31-Jan-25,114.94,114.94,114.94,114.94,689
30-Jan-25,115.32,116.54,115.32,116.30,6511
29-Jan-25,119.51,119.51,117.84,117.84,17110
28-Jan-25,117.73,117.73,117.73,117.73,470
22-Jan-25,117.00,117.00,116.35,116.35,466
21-Jan-25,116.89,117.60,116.16,117.54,1289
15-Jan-25,112.73,113.41,112.50,112.54,3166
14-Jan-25,107.69,109.68,107.69,109.56,28103
13-Jan-25,106.05,106.05,106.05,106.05,1590
10-Jan-25,107.00,107.20,107.00,107.20,32314
09-Jan-25,104.92,105.00,104.92,105.00,1049
08-Jan-25,106.37,106.59,106.37,106.59,8192
07-Jan-25,106.37,106.37,106.37,106.37,212
06-Jan-25,106.94,106.94,106.94,106.94,106
03-Jan-25,108.02,108.02,108.00,108.00,324
27-Dec-24,107.03,107.03,106.59,106.59,534
23-Dec-24,104.41,104.70,104.00,104.70,119476
18-Dec-24,109.67,110.22,109.45,110.22,19387
17-Dec-24,108.90,108.90,107.47,107.47,971
16-Dec-24,108.57,108.57,108.57,108.57,217
13-Dec-24,108.35,108.35,108.35,108.35,433
12-Dec-24,107.14,107.14,107.10,107.10,1285
11-Dec-24,108.24,108.24,107.25,107.58,1725
10-Dec-24,108.05,108.05,108.05,108.05,108
09-Dec-24,108.05,108.05,108.05,108.05,432
04-Dec-24,105.60,105.60,105.60,105.60,3590
03-Dec-24,106.70,106.70,105.90,105.90,13594
02-Dec-24,102.60,103.90,102.60,103.60,3912
29-Nov-24,101.42,101.42,97.50,100.50,22457
27-Nov-24,95.10,95.10,95.10,95.10,475
26-Nov-24,96.13,96.13,95.10,95.10,383
25-Nov-24,96.14,96.14,96.14,96.14,96
22-Nov-24,94.10,94.50,94.00,94.30,9911
21-Nov-24,97.35,97.35,97.35,97.35,97
19-Nov-24,97.31,97.31,97.31,97.31,97
13-Nov-24,95.60,95.90,95.60,95.90,7935
12-Nov-24,96.60,96.60,96.60,96.60,483
11-Nov-24,99.40,99.40,99.00,99.00,595
08-Nov-24,97.07,97.07,95.30,95.30,6123
07-Nov-24,98.70,98.70,98.40,98.40,591
06-Nov-24,101.11,101.11,98.70,98.70,397
04-Nov-24,99.90,99.90,98.80,98.80,298
01-Nov-24,99.90,99.90,99.90,99.90,299
30-Oct-24,97.70,97.70,97.70,97.70,97
29-Oct-24,97.35,97.90,97.35,97.90,10418
28-Oct-24,97.67,97.67,97.67,97.67,488
25-Oct-24,97.07,97.07,96.50,96.50,290
24-Oct-24,98.00,98.00,97.40,97.40,11403
23-Oct-24,98.80,98.80,98.80,98.80,98
22-Oct-24,99.50,100.71,99.30,100.71,10800
21-Oct-24,100.50,100.50,99.80,99.80,5496
18-Oct-24,100.50,100.50,100.50,100.50,100
17-Oct-24,99.70,99.70,99.70,99.70,1096
15-Oct-24,98.20,98.20,97.90,97.90,392
14-Oct-24,97.55,100.00,97.55,97.80,5400
11-Oct-24,97.55,97.55,97.55,97.55,97
10-Oct-24,98.00,98.30,97.80,97.80,2743
09-Oct-24,98.00,98.00,98.00,98.00,392
08-Oct-24,95.50,95.70,95.50,95.70,4880
07-Oct-24,95.51,95.60,95.50,95.50,10411
03-Oct-24,92.52,92.88,92.34,92.61,2497
02-Oct-24,92.70,92.70,92.70,92.70,185
01-Oct-24,94.32,94.32,92.97,92.97,1224
30-Sep-24,95.65,95.65,94.32,94.32,285
27-Sep-24,94.20,94.70,94.20,94.70,4335
26-Sep-24,93.87,93.87,93.87,93.87,187
23-Sep-24,94.77,94.77,93.78,93.78,5075
20-Sep-24,92.80,93.78,92.80,93.78,2972
19-Sep-24,91.91,91.91,91.85,91.85,38118
17-Sep-24,89.98,92.00,89.98,91.80,2378
16-Sep-24,89.89,89.91,89.10,89.91,448
13-Sep-24,89.00,89.00,89.00,89.00,3115
12-Sep-24,88.44,89.00,88.44,89.00,355
11-Sep-24,88.99,88.99,86.40,88.40,80745
10-Sep-24,93.13,93.13,88.83,88.83,626
09-Sep-24,93.33,93.33,93.06,93.06,20800
06-Sep-24,91.71,91.71,90.18,90.81,10468
04-Sep-24,91.19,91.19,90.00,90.18,23424
03-Sep-24,91.19,91.19,91.19,91.19,91
02-Sep-24,93.00,93.00,91.20,91.27,824
30-Aug-24,93.06,93.06,91.98,92.16,5529
29-Aug-24,91.00,91.61,91.00,91.61,2094
28-Aug-24,90.18,90.27,90.18,90.27,180
27-Aug-24,91.00,91.00,90.18,90.53,24357

*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