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
11/08/2025	-0,42%	-0,83	196,20	193,08	193,08	197,10	56K	13
08/08/2025	1,97%	3,80	197,03	194,94	194,44	197,03	46K	9
07/08/2025	1,70%	3,23	193,23	194,56	192,92	195,51	55K	13
06/08/2025	1,88%	3,50	190,00	190,10	189,24	190,10	46K	10
05/08/2025	0,30%	0,56	186,50	195,24	185,30	195,24	116K	13
04/08/2025	3,01%	5,44	185,94	185,94	185,75	186,30	28K	5
01/08/2025	-2,64%	-4,90	180,50	184,61	178,73	184,61	138K	387

31/07/2025	0,06%	0,11	185,40	185,97	185,40	185,97	25K	3
30/07/2025	0,62%	1,15	185,29	181,76	181,76	188,64	279K	11
29/07/2025	1,18%	2,14	184,14	184,14	184,14	184,29	8K	6
28/07/2025	-2,36%	-4,39	182,00	186,39	182,00	186,39	35K	27
25/07/2025	-0,05%	-0,10	186,39	184,84	184,84	186,39	12K	3
24/07/2025	8,20%	14,14	186,49	185,89	185,89	187,72	30K	14
23/07/2025	1,89%	3,20	172,35	172,55	172,30	173,00	5K	4
22/07/2025	-0,06%	-0,10	169,15	167,75	167,75	169,15	1K	3
21/07/2025	1,28%	2,14	169,25	168,64	168,64	169,49	13K	8
17/07/2025	-0,61%	-1,03	167,11	168,14	166,43	168,14	18K	7
16/07/2025	2,90%	4,74	168,14	166,35	165,77	168,14	19K	8
15/07/2025	-1,14%	-1,88	163,40	166,77	163,37	166,77	32K	6
14/07/2025	0,63%	1,04	165,28	164,16	164,16	166,69	6K	6
11/07/2025	-1,56%	-2,61	164,24	164,70	164,24	165,29	25K	10
10/07/2025	0,71%	1,18	166,85	166,89	165,92	167,00	29K	23
09/07/2025	3,65%	5,83	165,67	165,00	165,00	165,67	45K	5
08/07/2025	1,01%	1,60	159,84	161,12	158,99	161,12	30K	9
07/07/2025	1,39%	2,17	158,24	157,76	157,76	158,24	9K	4
04/07/2025	-1,35%	-2,13	156,07	156,56	156,07	156,56	43K	3
03/07/2025	0,85%	1,34	158,20	158,20	158,20	158,20	3K	1
02/07/2025	0,33%	0,51	156,86	156,90	156,86	157,80	50K	9
01/07/2025	-5,59%	-9,25	156,35	159,50	155,59	159,50	27K	44
27/06/2025	0,85%	1,40	165,60	167,20	165,48	167,22	12K	5
26/06/2025	1,17%	1,90	164,20	165,50	164,20	165,50	17K	10
25/06/2025	0,43%	0,70	162,30	162,24	162,24	162,30	3K	2
24/06/2025	5,43%	8,32	161,60	149,96	149,96	161,85	37K	18
23/06/2025	0,94%	1,43	153,28	151,80	150,81	153,28	19K	4
20/06/2025	0,83%	1,25	151,85	153,00	151,04	153,00	10K	4
18/06/2025	-0,61%	-0,92	150,60	150,60	150,60	150,60	301	1
17/06/2025	-1,71%	-2,63	151,52	151,46	151,00	151,52	11K	3
16/06/2025	0,82%	1,26	154,15	154,80	154,15	155,90	20K	4
13/06/2025	-2,18%	-3,41	152,89	153,00	152,89	153,12	33K	5
12/06/2025	-0,51%	-0,80	156,30	156,64	156,30	156,64	6K	2
11/06/2025	1,26%	1,95	157,10	157,10	157,10	157,10	6K	1
10/06/2025	-0,75%	-1,17	155,15	152,58	152,58	156,54	6K	8
09/06/2025	-0,10%	-0,16	156,32	156,64	156,32	157,73	4K	4
06/06/2025	-0,50%	-0,78	156,48	158,54	156,48	158,54	18K	3
05/06/2025	1,79%	2,76	157,26	154,95	154,95	157,48	9K	5
04/06/2025	-1,86%	-2,93	154,50	154,96	154,50	155,29	27K	55
03/06/2025	-0,01%	-0,01	157,43	156,99	156,99	157,43	10K	2
02/06/2025	0,00%	0,00	157,44	154,97	154,97	158,72	45K	128
30/05/2025	-0,25%	-0,40	157,44	158,62	157,44	158,62	11K	3
29/05/2025	0,30%	0,47	157,84	157,09	156,16	158,01	70K	7
28/05/2025	-0,70%	-1,11	157,37	160,07	157,37	160,07	27K	5
27/05/2025	0,97%	1,52	158,48	158,70	158,48	159,75	34K	6
26/05/2025	-3,17%	-5,14	156,96	168,71	155,72	168,71	51K	20
22/05/2025	0,11%	0,18	162,10	159,08	159,08	164,26	111K	11
20/05/2025	0,66%	1,06	161,92	160,86	160,50	162,13	3K	8
19/05/2025	1,86%	2,93	160,86	160,00	160,00	160,86	641	3
16/05/2025	-1,59%	-2,55	157,93	160,48	157,93	160,48	41K	15
15/05/2025	2,28%	3,58	160,48	158,88	158,43	161,15	25K	12
14/05/2025	1,30%	2,02	156,90	154,71	154,70	156,90	31K	26
13/05/2025	0,02%	0,03	154,88	155,04	154,35	156,16	7K	7
12/05/2025	0,13%	0,20	154,85	154,80	154,80	154,85	464	3
09/05/2025	1,74%	2,65	154,65	153,69	153,69	154,80	4K	4
08/05/2025	-0,78%	-1,20	152,00	152,00	152,00	152,00	152	1
07/05/2025	-0,26%	-0,40	153,20	153,45	153,20	153,99	2K	5
06/05/2025	-0,68%	-1,05	153,60	156,20	152,95	156,20	7K	5
05/05/2025	1,78%	2,70	154,65	152,10	152,10	154,65	4K	7
02/05/2025	2,60%	3,85	151,95	149,25	149,25	152,07	24K	142
30/04/2025	-2,45%	-3,72	148,10	144,95	144,95	148,10	25K	103
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	-	-	106,59	107,03	106,59	107,03	534	3

Date,Open,High,Low,Close,Volume
11-Aug-25,193.08,197.10,193.08,196.20,55639
08-Aug-25,194.94,197.03,194.44,197.03,45603
07-Aug-25,194.56,195.51,192.92,193.23,54583
06-Aug-25,190.10,190.10,189.24,190.00,46356
05-Aug-25,195.24,195.24,185.30,186.50,115690
04-Aug-25,185.94,186.30,185.75,185.94,28074
01-Aug-25,184.61,184.61,178.73,180.50,137912
31-Jul-25,185.97,185.97,185.40,185.40,25218
30-Jul-25,181.76,188.64,181.76,185.29,279300
29-Jul-25,184.14,184.29,184.14,184.14,7920
28-Jul-25,186.39,186.39,182.00,182.00,34686
25-Jul-25,184.84,186.39,184.84,186.39,12030
24-Jul-25,185.89,187.72,185.89,186.49,29962
23-Jul-25,172.55,173.00,172.30,172.35,5180
22-Jul-25,167.75,169.15,167.75,169.15,1179
21-Jul-25,168.64,169.49,168.64,169.25,12873
17-Jul-25,168.14,168.14,166.43,167.11,18399
16-Jul-25,166.35,168.14,165.77,168.14,18882
15-Jul-25,166.77,166.77,163.37,163.40,32352
14-Jul-25,164.16,166.69,164.16,165.28,6459
11-Jul-25,164.70,165.29,164.24,164.24,24662
10-Jul-25,166.89,167.00,165.92,166.85,29291
09-Jul-25,165.00,165.67,165.00,165.67,45046
08-Jul-25,161.12,161.12,158.99,159.84,30005
07-Jul-25,157.76,158.24,157.76,158.24,8835
04-Jul-25,156.56,156.56,156.07,156.07,42686
03-Jul-25,158.20,158.20,158.20,158.20,3164
02-Jul-25,156.90,157.80,156.86,156.86,50181
01-Jul-25,159.50,159.50,155.59,156.35,27338
27-Jun-25,167.20,167.22,165.48,165.60,11858
26-Jun-25,165.50,165.50,164.20,164.20,16638
25-Jun-25,162.24,162.30,162.24,162.30,3407
24-Jun-25,149.96,161.85,149.96,161.60,37327
23-Jun-25,151.80,153.28,150.81,153.28,19036
20-Jun-25,153.00,153.00,151.04,151.85,10477
18-Jun-25,150.60,150.60,150.60,150.60,301
17-Jun-25,151.46,151.52,151.00,151.52,10878
16-Jun-25,154.80,155.90,154.15,154.15,19543
13-Jun-25,153.00,153.12,152.89,152.89,32583
12-Jun-25,156.64,156.64,156.30,156.30,6258
11-Jun-25,157.10,157.10,157.10,157.10,6284
10-Jun-25,152.58,156.54,152.58,155.15,6474
09-Jun-25,156.64,157.73,156.32,156.32,4386
06-Jun-25,158.54,158.54,156.48,156.48,17877
05-Jun-25,154.95,157.48,154.95,157.26,8629
04-Jun-25,154.96,155.29,154.50,154.50,27400
03-Jun-25,156.99,157.43,156.99,157.43,10073
02-Jun-25,154.97,158.72,154.97,157.44,45423
30-May-25,158.62,158.62,157.44,157.44,10583
29-May-25,157.09,158.01,156.16,157.84,70419
28-May-25,160.07,160.07,157.37,157.37,27169
27-May-25,158.70,159.75,158.48,158.48,34198
26-May-25,168.71,168.71,155.72,156.96,51007
22-May-25,159.08,164.26,159.08,162.10,111159
20-May-25,160.86,162.13,160.50,161.92,2905
19-May-25,160.00,160.86,160.00,160.86,641
16-May-25,160.48,160.48,157.93,157.93,40697
15-May-25,158.88,161.15,158.43,160.48,25114
14-May-25,154.71,156.90,154.70,156.90,31217
13-May-25,155.04,156.16,154.35,154.88,6804
12-May-25,154.80,154.85,154.80,154.85,464
09-May-25,153.69,154.80,153.69,154.65,3705
08-May-25,152.00,152.00,152.00,152.00,152
07-May-25,153.45,153.99,153.20,153.20,2453
06-May-25,156.20,156.20,152.95,153.60,7047
05-May-25,152.10,154.65,152.10,154.65,4290
02-May-25,149.25,152.07,149.25,151.95,24187
30-Apr-25,144.95,148.10,144.95,148.10,24860
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

*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