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
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	0,00%	0,00	59,76	59,76	59,76	59,76	59	1
21/11/2023	-0,33%	-0,20	59,76	59,76	59,76	59,76	298	1

20/11/2023	1,04%	0,62	59,96	60,36	59,94	60,36	16K	18
17/11/2023	4,11%	2,34	59,34	58,48	58,48	59,34	412	4
16/11/2023	3,02%	1,67	57,00	57,00	57,00	57,00	171	1
14/11/2023	0,02%	0,01	55,33	55,33	55,33	55,33	940	1
09/11/2023	0,88%	0,48	55,32	55,50	55,32	55,50	166	2
07/11/2023	-1,72%	-0,96	54,84	54,84	54,84	54,84	54	1
06/11/2023	-0,71%	-0,40	55,80	56,46	55,80	56,46	11K	2
03/11/2023	3,90%	2,11	56,20	56,20	56,20	56,20	6K	1
01/11/2023	-2,01%	-1,11	54,09	54,09	54,09	54,09	594	1
31/10/2023	-1,43%	-0,80	55,20	55,20	55,20	55,20	220	1
30/10/2023	3,42%	1,85	56,00	55,78	55,75	56,00	3K	6
25/10/2023	7,33%	3,70	54,15	53,45	53,45	54,60	8K	7
24/10/2023	-1,27%	-0,65	50,45	50,35	50,35	50,45	252	2
23/10/2023	-2,01%	-1,05	51,10	50,91	50,91	51,30	408	3
19/10/2023	-0,19%	-0,10	52,15	52,15	52,15	52,15	782	1
18/10/2023	-2,97%	-1,60	52,25	52,35	52,25	52,50	6K	5
17/10/2023	-0,55%	-0,30	53,85	53,85	53,85	53,85	53	1
16/10/2023	1,79%	0,95	54,15	54,15	54,15	54,15	108	1
13/10/2023	-3,10%	-1,70	53,20	53,50	53,10	53,50	479	6
10/10/2023	-1,05%	-0,58	54,90	54,70	54,70	54,90	164	2
06/10/2023	2,27%	1,23	55,48	55,05	55,05	55,48	110	2
05/10/2023	1,12%	0,60	54,25	54,35	54,25	54,35	3K	2
04/10/2023	0,75%	0,40	53,65	54,32	53,65	54,32	1K	3
03/10/2023	-1,17%	-0,63	53,25	53,15	53,15	53,25	106	2
02/10/2023	-2,60%	-1,44	53,88	55,26	53,66	55,26	3K	4
29/09/2023	0,31%	0,17	55,32	55,47	55,32	55,47	166	2
28/09/2023	0,27%	0,15	55,15	55,15	55,15	55,15	9K	1
27/09/2023	3,48%	1,85	55,00	54,70	54,60	55,00	711	5
25/09/2023	0,57%	0,30	53,15	53,15	53,15	53,15	478	3
20/09/2023	1,44%	0,75	52,85	52,85	52,85	52,85	52	1
19/09/2023	-0,19%	-0,10	52,10	52,50	52,10	52,50	104	2
18/09/2023	-1,79%	-0,95	52,20	52,20	52,00	52,20	1K	3
15/09/2023	2,02%	1,05	53,15	53,40	53,15	53,40	159	2
12/09/2023	0,29%	0,15	52,10	52,10	52,10	52,10	104	1
11/09/2023	0,87%	0,45	51,95	52,05	51,95	52,05	832	3
08/09/2023	0,57%	0,29	51,50	52,24	51,50	52,24	464	5
06/09/2023	-4,71%	-2,53	51,21	50,86	50,80	51,21	82K	5
01/09/2023	0,00%	0,00	53,74	53,74	53,74	53,74	537	1
31/08/2023	-0,96%	-0,52	53,74	53,74	53,74	53,74	107	1
30/08/2023	2,78%	1,47	54,26	54,26	54,26	54,26	488	3
28/08/2023	1,11%	0,58	52,79	52,79	52,79	52,79	475	1
25/08/2023	-1,27%	-0,67	52,21	52,21	52,21	52,21	2K	2
24/08/2023	-0,38%	-0,20	52,88	52,88	52,88	52,88	105	1
18/08/2023	1,80%	0,94	53,08	53,02	53,02	53,08	318	2
17/08/2023	-2,27%	-1,21	52,14	53,47	52,14	53,47	902	4
16/08/2023	-1,00%	-0,54	53,35	53,41	53,35	53,52	2K	4
15/08/2023	-0,11%	-0,06	53,89	53,95	53,75	53,98	3K	7
14/08/2023	0,52%	0,28	53,95	53,95	53,95	53,95	2K	2
11/08/2023	0,69%	0,37	53,67	53,36	53,36	53,67	801	2
09/08/2023	-2,54%	-1,39	53,30	53,30	53,30	53,30	266	1
07/08/2023	1,48%	0,80	54,69	54,69	54,69	54,69	54	1
04/08/2023	0,73%	0,39	53,89	54,00	53,89	54,00	8K	2
03/08/2023	1,48%	0,78	53,50	52,41	52,41	53,50	423	2
01/08/2023	0,00%	0,00	52,72	52,72	52,72	52,72	52	1
28/07/2023	0,15%	0,08	52,72	52,72	52,72	52,72	52	1
27/07/2023	-4,46%	-2,46	52,64	52,80	52,64	52,80	3K	4
26/07/2023	-0,99%	-0,55	55,10	55,62	55,10	55,62	38K	2
25/07/2023	3,09%	1,67	55,65	55,41	55,41	55,65	106K	2
21/07/2023	-0,20%	-0,11	53,98	53,98	53,98	53,98	53	1
19/07/2023	2,62%	1,38	54,09	54,04	54,04	54,09	216	2
14/07/2023	1,76%	0,91	52,71	52,71	52,71	52,71	105	1
13/07/2023	2,49%	1,26	51,80	51,50	51,50	51,80	206	3
12/07/2023	-0,55%	-0,28	50,54	49,89	49,89	50,54	96K	2
11/07/2023	1,19%	0,60	50,82	50,82	50,82	50,82	508	1
10/07/2023	1,64%	0,81	50,22	50,62	50,22	50,62	201	3
07/07/2023	2,30%	1,11	49,41	49,70	49,41	49,70	894	2
06/07/2023	-2,84%	-1,41	48,30	49,71	48,30	49,71	1K	6
05/07/2023	4,17%	1,99	49,71	50,30	49,71	50,30	499	4
29/06/2023	-0,02%	-0,01	47,72	47,72	47,72	47,72	47	1
26/06/2023	-1,89%	-0,92	47,73	47,57	47,57	47,93	31K	196
22/06/2023	-0,55%	-0,27	48,65	48,92	48,60	49,03	10K	5
20/06/2023	-2,51%	-1,26	48,92	49,54	48,80	49,54	5K	9
19/06/2023	-0,20%	-0,10	50,18	50,28	50,18	50,33	954	5
16/06/2023	-1,04%	-0,53	50,28	49,85	49,85	50,28	35K	3
15/06/2023	-2,48%	-1,29	50,81	50,81	50,81	50,81	50	1
14/06/2023	0,75%	0,39	52,10	52,75	52,10	52,75	5K	4
13/06/2023	0,41%	0,21	51,71	51,50	51,50	51,71	154	2
07/06/2023	1,20%	0,61	51,50	51,76	51,50	51,76	150K	3
06/06/2023	-0,61%	-0,31	50,89	50,89	50,89	50,89	27K	1
05/06/2023	-2,92%	-1,54	51,20	51,12	51,12	51,20	255	2
02/06/2023	2,01%	1,04	52,74	52,74	52,74	52,74	52	1
01/06/2023	0,43%	0,22	51,70	52,00	51,70	52,00	726	3
31/05/2023	-1,59%	-0,83	51,48	51,70	51,48	51,70	6K	2
25/05/2023	0,97%	0,50	52,31	52,31	52,31	52,31	5K	1
24/05/2023	-2,74%	-1,46	51,81	51,81	51,81	51,81	5K	2
23/05/2023	0,32%	0,17	53,27	53,27	53,27	53,27	532	1
22/05/2023	1,37%	0,72	53,10	53,10	53,10	53,10	106	1
18/05/2023	2,46%	1,26	52,38	52,38	52,38	52,38	21K	2
17/05/2023	-2,05%	-1,07	51,12	51,12	51,12	51,12	19K	3
16/05/2023	0,00%	0,00	52,19	52,19	52,19	52,19	52	1
15/05/2023	1,34%	0,69	52,19	52,46	52,19	52,46	3K	2
12/05/2023	-1,98%	-1,04	51,50	51,70	51,50	51,70	206	2
10/05/2023	0,83%	0,43	52,54	52,54	52,54	52,54	52	1
09/05/2023	-2,51%	-1,34	52,11	52,11	52,11	52,11	52	1
08/05/2023	4,80%	2,45	53,45	53,33	53,33	53,46	213	3
04/05/2023	-2,28%	-1,19	51,00	51,91	51,00	51,91	99K	4
03/05/2023	-4,81%	-2,64	52,19	53,30	52,19	53,30	105K	6
28/04/2023	0,94%	0,51	54,83	54,47	54,47	54,83	2K	3
27/04/2023	-1,09%	-0,60	54,32	54,33	54,23	54,33	2K	3
20/04/2023	1,14%	0,62	54,92	54,92	54,92	54,92	109	1
18/04/2023	3,21%	1,69	54,30	54,30	54,30	54,30	108	1
17/04/2023	-2,50%	-1,35	52,61	53,96	52,61	53,96	100K	2
14/04/2023	3,45%	1,80	53,96	54,04	53,96	54,04	701	2
13/04/2023	1,88%	0,96	52,16	51,40	51,40	52,16	257	2
12/04/2023	-2,01%	-1,05	51,20	51,20	51,20	51,20	51	1
10/04/2023	-0,19%	-0,10	52,25	52,30	52,25	52,30	209	2
06/04/2023	0,29%	0,15	52,35	52,18	52,18	52,35	469	2
04/04/2023	-0,95%	-0,50	52,20	52,71	52,20	52,71	14K	2
03/04/2023	2,93%	1,50	52,70	52,67	52,67	52,74	2K	4
30/03/2023	0,39%	0,20	51,20	51,25	51,20	51,25	14K	2
29/03/2023	3,03%	1,50	51,00	50,88	50,88	51,00	2K	2
28/03/2023	-3,43%	-1,76	49,50	49,50	49,45	50,30	3K	11
27/03/2023	4,42%	2,17	51,26	50,39	50,39	51,26	12K	8
24/03/2023	-2,87%	-1,45	49,09	50,54	47,30	50,54	185K	14
23/03/2023	-7,45%	-4,07	50,54	52,42	50,54	52,42	177K	8
22/03/2023	4,50%	2,35	54,61	55,04	54,49	55,04	105K	6
21/03/2023	0,00%	0,00	52,26	52,26	52,26	52,26	104	1
20/03/2023	0,69%	0,36	52,26	51,90	51,90	52,50	416	4
17/03/2023	-0,94%	-0,49	51,90	52,20	51,90	52,20	260	2
16/03/2023	-5,40%	-2,99	52,39	52,39	52,39	52,39	785	1
15/03/2023	-2,43%	-1,38	55,38	54,98	54,00	55,38	276K	7
13/03/2023	-3,86%	-2,28	56,76	59,04	56,76	59,04	465	2
10/03/2023	-	-	59,04	61,99	58,02	61,99	712	3

Date,Open,High,Low,Close,Volume
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
21-Nov-23,59.76,59.76,59.76,59.76,298
20-Nov-23,60.36,60.36,59.94,59.96,16300
17-Nov-23,58.48,59.34,58.48,59.34,412
16-Nov-23,57.00,57.00,57.00,57.00,171
14-Nov-23,55.33,55.33,55.33,55.33,940
09-Nov-23,55.50,55.50,55.32,55.32,166
07-Nov-23,54.84,54.84,54.84,54.84,54
06-Nov-23,56.46,56.46,55.80,55.80,11193
03-Nov-23,56.20,56.20,56.20,56.20,5620
01-Nov-23,54.09,54.09,54.09,54.09,594
31-Oct-23,55.20,55.20,55.20,55.20,220
30-Oct-23,55.78,56.00,55.75,56.00,2958
25-Oct-23,53.45,54.60,53.45,54.15,7772
24-Oct-23,50.35,50.45,50.35,50.45,252
23-Oct-23,50.91,51.30,50.91,51.10,408
19-Oct-23,52.15,52.15,52.15,52.15,782
18-Oct-23,52.35,52.50,52.25,52.25,5696
17-Oct-23,53.85,53.85,53.85,53.85,53
16-Oct-23,54.15,54.15,54.15,54.15,108
13-Oct-23,53.50,53.50,53.10,53.20,479
10-Oct-23,54.70,54.90,54.70,54.90,164
06-Oct-23,55.05,55.48,55.05,55.48,110
05-Oct-23,54.35,54.35,54.25,54.25,3258
04-Oct-23,54.32,54.32,53.65,53.65,1289
03-Oct-23,53.15,53.25,53.15,53.25,106
02-Oct-23,55.26,55.26,53.66,53.88,2577
29-Sep-23,55.47,55.47,55.32,55.32,166
28-Sep-23,55.15,55.15,55.15,55.15,8768
27-Sep-23,54.70,55.00,54.60,55.00,711
25-Sep-23,53.15,53.15,53.15,53.15,478
20-Sep-23,52.85,52.85,52.85,52.85,52
19-Sep-23,52.50,52.50,52.10,52.10,104
18-Sep-23,52.20,52.20,52.00,52.20,1251
15-Sep-23,53.40,53.40,53.15,53.15,159
12-Sep-23,52.10,52.10,52.10,52.10,104
11-Sep-23,52.05,52.05,51.95,51.95,832
08-Sep-23,52.24,52.24,51.50,51.50,464
06-Sep-23,50.86,51.21,50.80,51.21,81504
01-Sep-23,53.74,53.74,53.74,53.74,537
31-Aug-23,53.74,53.74,53.74,53.74,107
30-Aug-23,54.26,54.26,54.26,54.26,488
28-Aug-23,52.79,52.79,52.79,52.79,475
25-Aug-23,52.21,52.21,52.21,52.21,1618
24-Aug-23,52.88,52.88,52.88,52.88,105
18-Aug-23,53.02,53.08,53.02,53.08,318
17-Aug-23,53.47,53.47,52.14,52.14,902
16-Aug-23,53.41,53.52,53.35,53.35,1656
15-Aug-23,53.95,53.98,53.75,53.89,2534
14-Aug-23,53.95,53.95,53.95,53.95,1510
11-Aug-23,53.36,53.67,53.36,53.67,801
09-Aug-23,53.30,53.30,53.30,53.30,266
07-Aug-23,54.69,54.69,54.69,54.69,54
04-Aug-23,54.00,54.00,53.89,53.89,8137
03-Aug-23,52.41,53.50,52.41,53.50,423
01-Aug-23,52.72,52.72,52.72,52.72,52
28-Jul-23,52.72,52.72,52.72,52.72,52
27-Jul-23,52.80,52.80,52.64,52.64,3054
26-Jul-23,55.62,55.62,55.10,55.10,37799
25-Jul-23,55.41,55.65,55.41,55.65,105790
21-Jul-23,53.98,53.98,53.98,53.98,53
19-Jul-23,54.04,54.09,54.04,54.09,216
14-Jul-23,52.71,52.71,52.71,52.71,105
13-Jul-23,51.50,51.80,51.50,51.80,206
12-Jul-23,49.89,50.54,49.89,50.54,96175
11-Jul-23,50.82,50.82,50.82,50.82,508
10-Jul-23,50.62,50.62,50.22,50.22,201
07-Jul-23,49.70,49.70,49.41,49.41,894
06-Jul-23,49.71,49.71,48.30,48.30,1067
05-Jul-23,50.30,50.30,49.71,49.71,499
29-Jun-23,47.72,47.72,47.72,47.72,47
26-Jun-23,47.57,47.93,47.57,47.73,31040
22-Jun-23,48.92,49.03,48.60,48.65,9974
20-Jun-23,49.54,49.54,48.80,48.92,5472
19-Jun-23,50.28,50.33,50.18,50.18,954
16-Jun-23,49.85,50.28,49.85,50.28,34541
15-Jun-23,50.81,50.81,50.81,50.81,50
14-Jun-23,52.75,52.75,52.10,52.10,5448
13-Jun-23,51.50,51.71,51.50,51.71,154
07-Jun-23,51.76,51.76,51.50,51.50,150483
06-Jun-23,50.89,50.89,50.89,50.89,27480
05-Jun-23,51.12,51.20,51.12,51.20,255
02-Jun-23,52.74,52.74,52.74,52.74,52
01-Jun-23,52.00,52.00,51.70,51.70,726
31-May-23,51.70,51.70,51.48,51.48,5665
25-May-23,52.31,52.31,52.31,52.31,5231
24-May-23,51.81,51.81,51.81,51.81,5181
23-May-23,53.27,53.27,53.27,53.27,532
22-May-23,53.10,53.10,53.10,53.10,106
18-May-23,52.38,52.38,52.38,52.38,21213
17-May-23,51.12,51.12,51.12,51.12,19323
16-May-23,52.19,52.19,52.19,52.19,52
15-May-23,52.46,52.46,52.19,52.19,3147
12-May-23,51.70,51.70,51.50,51.50,206
10-May-23,52.54,52.54,52.54,52.54,52
09-May-23,52.11,52.11,52.11,52.11,52
08-May-23,53.33,53.46,53.33,53.45,213
04-May-23,51.91,51.91,51.00,51.00,99314
03-May-23,53.30,53.30,52.19,52.19,105486
28-Apr-23,54.47,54.83,54.47,54.83,1859
27-Apr-23,54.33,54.33,54.23,54.32,2388
20-Apr-23,54.92,54.92,54.92,54.92,109
18-Apr-23,54.30,54.30,54.30,54.30,108
17-Apr-23,53.96,53.96,52.61,52.61,100174
14-Apr-23,54.04,54.04,53.96,53.96,701
13-Apr-23,51.40,52.16,51.40,52.16,257
12-Apr-23,51.20,51.20,51.20,51.20,51
10-Apr-23,52.30,52.30,52.25,52.25,209
06-Apr-23,52.18,52.35,52.18,52.35,469
04-Apr-23,52.71,52.71,52.20,52.20,14360
03-Apr-23,52.67,52.74,52.67,52.70,1686
30-Mar-23,51.25,51.25,51.20,51.20,13734
29-Mar-23,50.88,51.00,50.88,51.00,1784
28-Mar-23,49.50,50.30,49.45,49.50,2832
27-Mar-23,50.39,51.26,50.39,51.26,12307
24-Mar-23,50.54,50.54,47.30,49.09,185329
23-Mar-23,52.42,52.42,50.54,50.54,177115
22-Mar-23,55.04,55.04,54.49,54.61,104904
21-Mar-23,52.26,52.26,52.26,52.26,104
20-Mar-23,51.90,52.50,51.90,52.26,416
17-Mar-23,52.20,52.20,51.90,51.90,260
16-Mar-23,52.39,52.39,52.39,52.39,785
15-Mar-23,54.98,55.38,54.00,55.38,276411
13-Mar-23,59.04,59.04,56.76,56.76,465
10-Mar-23,61.99,61.99,58.02,59.04,712

*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