Cotação atual, histórico e gráfico do papel: DCVY34

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 DCVY34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/04/2022	3,87%	4,25	114,10	114,10	114,10	114,10	114	1
18/04/2022	-3,77%	-4,30	109,85	109,85	109,85	109,85	659	1
08/04/2022	3,95%	4,34	114,15	109,81	109,81	114,19	10K	3
07/04/2022	-3,40%	-3,86	109,81	110,91	109,81	110,91	6K	3
06/04/2022	-0,18%	-0,21	113,67	112,75	112,75	113,67	17K	4
05/04/2022	-3,80%	-4,50	113,88	115,00	113,39	115,00	1K	3
04/04/2022	1,88%	2,18	118,38	113,16	113,16	119,50	20K	3
01/04/2022	-2,68%	-3,20	116,20	115,31	115,31	116,20	28K	3
31/03/2022	-3,09%	-3,81	119,40	120,84	118,87	120,84	7K	5
30/03/2022	-1,56%	-1,95	123,21	123,21	123,21	123,21	369	1
29/03/2022	1,86%	2,28	125,16	122,88	122,88	125,16	6K	2

28/03/2022	-5,54%	-7,20	122,88	121,90	121,90	122,88	23K	2
25/03/2022	-0,25%	-0,33	130,08	130,08	130,08	130,08	1K	1
24/03/2022	0,62%	0,81	130,41	128,84	128,84	130,41	647	3
23/03/2022	-2,36%	-3,13	129,60	129,60	129,60	129,60	1K	1
22/03/2022	2,37%	3,07	132,73	132,60	132,60	132,73	1K	3
21/03/2022	-0,37%	-0,48	129,66	129,74	129,66	129,74	5K	2
18/03/2022	0,35%	0,46	130,14	130,79	130,14	130,79	15K	2
17/03/2022	0,05%	0,06	129,68	128,83	128,83	129,68	15K	2
16/03/2022	0,76%	0,98	129,62	129,62	129,62	129,62	3K	1
15/03/2022	4,59%	5,64	128,64	128,44	128,44	128,64	16K	2
14/03/2022	0,42%	0,51	123,00	123,52	122,74	124,01	126K	8
11/03/2022	-2,16%	-2,71	122,49	125,19	122,49	125,19	6K	3
10/03/2022	-1,39%	-1,77	125,20	125,20	125,20	125,20	1K	1
09/03/2022	-1,15%	-1,48	126,97	129,22	126,97	129,22	16K	3
08/03/2022	-3,00%	-3,97	128,45	130,27	128,45	130,27	6K	3
07/03/2022	-1,97%	-2,66	132,42	132,42	132,42	132,42	3K	1
04/03/2022	-6,51%	-9,41	135,08	135,06	135,06	135,08	17K	2
03/03/2022	-3,58%	-5,36	144,49	143,56	143,56	144,49	40K	2
02/03/2022	4,24%	6,09	149,85	150,60	149,85	150,60	7K	3
25/02/2022	2,03%	2,86	143,76	144,99	143,76	144,99	25K	3
24/02/2022	-0,49%	-0,69	140,90	132,00	132,00	140,90	58K	11
23/02/2022	-1,72%	-2,48	141,59	142,03	141,59	142,03	7K	2
22/02/2022	-6,84%	-10,58	144,07	144,07	144,07	144,07	4K	1
18/02/2022	0,00%	0,00	154,65	156,40	154,65	156,40	14K	2
17/02/2022	2,85%	4,28	154,65	154,65	154,65	154,65	8K	1
16/02/2022	-4,00%	-6,26	150,37	150,37	150,37	150,37	2K	1
15/02/2022	1,35%	2,08	156,63	157,80	156,63	157,80	22K	2
14/02/2022	-0,98%	-1,53	154,55	154,88	154,24	154,88	8K	3
11/02/2022	-1,46%	-2,32	156,08	156,08	156,08	156,08	4K	1
10/02/2022	1,56%	2,44	158,40	159,40	158,40	159,40	10K	2
09/02/2022	5,38%	7,96	155,96	156,42	155,96	156,42	11K	2
08/02/2022	-1,41%	-2,11	148,00	150,11	148,00	150,11	17K	3
07/02/2022	-3,14%	-4,86	150,11	150,11	150,11	150,11	4K	1
04/02/2022	1,89%	2,87	154,97	154,97	154,97	154,97	929	1
03/02/2022	4,73%	6,87	152,10	153,00	152,10	153,00	6K	2
02/02/2022	-0,80%	-1,17	145,23	148,12	145,23	148,12	18K	12
31/01/2022	10,08%	13,40	146,40	140,92	140,92	147,30	85K	20
27/01/2022	-0,26%	-0,35	133,00	133,00	133,00	133,00	3K	1
26/01/2022	-6,25%	-8,89	133,35	133,35	133,35	133,35	3K	2
24/01/2022	-0,04%	-0,06	142,24	140,14	140,14	142,24	707	2
21/01/2022	-8,61%	-13,40	142,30	143,40	142,30	143,40	5K	4
19/01/2022	-8,32%	-14,13	155,70	164,93	155,70	164,93	5K	3
18/01/2022	4,16%	6,79	169,83	169,83	169,83	169,83	679	1
13/01/2022	2,00%	3,20	163,04	163,04	163,04	163,04	326	1
12/01/2022	-0,97%	-1,56	159,84	159,84	159,84	159,84	159	1
11/01/2022	-2,32%	-3,84	161,40	165,24	161,40	165,24	822	2
10/01/2022	8,81%	13,38	165,24	166,38	164,80	166,38	12K	4
05/01/2022	0,26%	0,40	151,86	152,33	151,86	153,75	35K	5
04/01/2022	10,69%	14,63	151,46	144,00	144,00	152,49	177K	14
30/12/2021	-0,47%	-0,65	136,83	136,36	136,32	138,04	582K	45
28/12/2021	-1,41%	-1,96	137,48	138,18	137,48	138,18	3K	2
27/12/2021	1,57%	2,16	139,44	138,32	138,32	139,44	5K	2
21/12/2021	4,65%	6,10	137,28	137,28	137,28	137,28	11K	3
16/12/2021	4,78%	5,99	131,18	131,18	131,18	131,18	6K	2
15/12/2021	-3,70%	-4,81	125,19	126,10	125,19	126,10	15K	3
10/12/2021	-7,79%	-10,98	130,00	130,00	130,00	130,00	260	1
07/12/2021	7,69%	10,07	140,98	140,98	140,98	140,98	14K	1
02/12/2021	1,60%	2,06	130,91	130,91	130,91	130,91	130	1
01/12/2021	-16,33%	-25,15	128,85	132,61	128,85	133,31	28K	10
11/11/2021	5,95%	8,65	154,00	154,00	154,00	154,00	6K	1
09/11/2021	-2,52%	-3,75	145,35	144,60	144,60	145,50	146K	3
08/11/2021	3,30%	4,76	149,10	148,74	148,74	149,10	60K	3
05/11/2021	7,39%	9,93	144,34	144,01	144,01	144,34	288	2
29/10/2021	-1,25%	-1,70	134,41	135,29	134,41	135,29	68K	5
28/10/2021	-1,99%	-2,77	136,11	136,11	136,11	136,11	272	1
26/10/2021	-0,58%	-0,81	138,88	138,88	138,88	138,88	833	1
25/10/2021	-1,03%	-1,46	139,69	141,40	139,69	141,54	5K	5
22/10/2021	-0,47%	-0,67	141,15	144,31	141,15	144,31	285	2
21/10/2021	2,73%	3,77	141,82	141,82	141,82	141,82	26K	1
20/10/2021	0,01%	0,01	138,05	138,05	138,05	138,05	4K	1
19/10/2021	0,60%	0,82	138,04	138,00	136,78	138,04	39K	245
18/10/2021	1,05%	1,42	137,22	137,95	137,22	138,50	964	5
15/10/2021	-3,69%	-5,20	135,80	135,52	135,38	136,64	8K	55
11/10/2021	-3,71%	-5,44	141,00	141,20	141,00	141,20	4K	2
07/10/2021	5,04%	7,03	146,44	146,70	146,44	146,70	27K	2
06/10/2021	0,08%	0,11	139,41	139,41	139,41	139,41	70K	1
04/10/2021	0,20%	0,28	139,30	139,72	139,16	139,72	2K	11
29/09/2021	-1,44%	-2,03	139,02	138,60	138,60	139,02	3K	2
27/09/2021	3,73%	5,07	141,05	139,36	139,36	141,05	7K	3
23/09/2021	0,73%	0,98	135,98	135,98	135,98	135,98	7K	1
22/09/2021	0,00%	0,00	135,00	135,00	135,00	135,00	135	1
21/09/2021	-5,40%	-7,70	135,00	135,00	135,00	135,00	7K	1
17/09/2021	-0,17%	-0,24	142,70	145,88	142,70	145,88	6K	5
16/09/2021	1,58%	2,23	142,94	143,36	142,94	143,50	1K	8
15/09/2021	3,34%	4,55	140,71	138,34	138,34	141,12	147K	4
14/09/2021	-3,43%	-4,84	136,16	136,92	136,16	137,34	10K	3
13/09/2021	0,53%	0,75	141,00	141,00	141,00	141,00	141	1
10/09/2021	-1,20%	-1,71	140,25	140,25	140,25	140,25	8K	1
09/09/2021	-3,80%	-5,60	141,96	141,26	141,26	141,96	6K	4
08/09/2021	-1,23%	-1,84	147,56	147,56	147,56	147,56	442	1
02/09/2021	2,05%	3,00	149,40	150,00	147,60	150,00	6K	12
01/09/2021	0,93%	1,35	146,40	146,40	146,40	146,40	439	1
30/08/2021	-3,30%	-4,95	145,05	146,10	145,05	146,10	3K	18
25/08/2021	-2,06%	-3,15	150,00	150,00	150,00	150,00	2K	1
23/08/2021	1,28%	1,94	153,15	153,15	153,15	153,15	306	1
20/08/2021	-0,78%	-1,19	151,21	151,21	151,21	151,21	2K	1
19/08/2021	1,91%	2,85	152,40	152,40	152,40	152,40	6K	1
17/08/2021	0,10%	0,15	149,55	149,55	149,55	149,55	4K	1
16/08/2021	-1,70%	-2,58	149,40	148,65	148,65	149,40	298	2
09/08/2021	0,02%	0,03	151,98	151,98	151,98	151,98	759	1
05/08/2021	2,88%	4,25	151,95	149,00	149,00	152,55	12K	6
04/08/2021	-2,89%	-4,40	147,70	147,63	147,63	147,97	2K	13
29/07/2021	6,36%	9,10	152,10	149,72	149,72	152,10	136K	6
28/07/2021	-4,28%	-6,40	143,00	146,17	143,00	146,17	247K	8
27/07/2021	-2,16%	-3,30	149,40	149,40	149,40	149,40	298	1
26/07/2021	3,77%	5,55	152,70	155,00	148,95	161,40	703K	33
23/07/2021	-0,41%	-0,60	147,15	147,15	147,15	147,15	735	1
22/07/2021	-0,81%	-1,20	147,75	147,75	147,75	147,75	4K	1
21/07/2021	2,37%	3,45	148,95	151,50	148,80	151,50	14K	7
20/07/2021	1,04%	1,50	145,50	146,25	145,50	146,25	2K	2
16/07/2021	-1,37%	-2,00	144,00	145,50	144,00	146,00	30K	4
15/07/2021	-0,48%	-0,70	146,00	146,70	146,00	146,70	15K	2
14/07/2021	-2,52%	-3,80	146,70	147,00	146,55	147,45	30K	30
13/07/2021	-0,56%	-0,85	150,50	152,10	150,50	152,10	11K	5
12/07/2021	-0,69%	-1,05	151,35	151,35	151,35	151,35	454	1
08/07/2021	-2,31%	-3,60	152,40	152,40	152,40	152,40	34K	1
07/07/2021	-0,71%	-1,12	156,00	156,00	156,00	156,00	3K	1
06/07/2021	-0,81%	-1,28	157,12	157,61	157,12	157,61	5K	2
01/07/2021	3,73%	5,70	158,40	157,65	157,65	162,41	4K	10
30/06/2021	3,04%	4,50	152,70	152,70	152,70	152,70	61K	1
23/06/2021	0,71%	1,05	148,20	147,15	147,15	148,20	3K	2
22/06/2021	-1,14%	-1,70	147,15	148,00	147,00	148,00	14K	19
21/06/2021	-	-	148,85	148,85	148,85	148,85	744	1

Date,Open,High,Low,Close,Volume
19-Apr-22,114.10,114.10,114.10,114.10,114
18-Apr-22,109.85,109.85,109.85,109.85,659
08-Apr-22,109.81,114.19,109.81,114.15,10157
07-Apr-22,110.91,110.91,109.81,109.81,5627
06-Apr-22,112.75,113.67,112.75,113.67,17131
05-Apr-22,115.00,115.00,113.39,113.88,1367
04-Apr-22,113.16,119.50,113.16,118.38,20360
01-Apr-22,115.31,116.20,115.31,116.20,27869
31-Mar-22,120.84,120.84,118.87,119.40,7430
30-Mar-22,123.21,123.21,123.21,123.21,369
29-Mar-22,122.88,125.16,122.88,125.16,6380
28-Mar-22,121.90,122.88,121.90,122.88,22606
25-Mar-22,130.08,130.08,130.08,130.08,1300
24-Mar-22,128.84,130.41,128.84,130.41,647
23-Mar-22,129.60,129.60,129.60,129.60,1296
22-Mar-22,132.60,132.73,132.60,132.73,1459
21-Mar-22,129.74,129.74,129.66,129.66,4798
18-Mar-22,130.79,130.79,130.14,130.14,14707
17-Mar-22,128.83,129.68,128.83,129.68,15020
16-Mar-22,129.62,129.62,129.62,129.62,2722
15-Mar-22,128.44,128.64,128.44,128.64,16464
14-Mar-22,123.52,124.01,122.74,123.00,126101
11-Mar-22,125.19,125.19,122.49,122.49,6166
10-Mar-22,125.20,125.20,125.20,125.20,1252
09-Mar-22,129.22,129.22,126.97,126.97,16031
08-Mar-22,130.27,130.27,128.45,128.45,5789
07-Mar-22,132.42,132.42,132.42,132.42,3045
04-Mar-22,135.06,135.08,135.06,135.08,17019
03-Mar-22,143.56,144.49,143.56,144.49,40447
02-Mar-22,150.60,150.60,149.85,149.85,6747
25-Feb-22,144.99,144.99,143.76,143.76,24766
24-Feb-22,132.00,140.90,132.00,140.90,57525
23-Feb-22,142.03,142.03,141.59,141.59,7234
22-Feb-22,144.07,144.07,144.07,144.07,3889
18-Feb-22,156.40,156.40,154.65,154.65,14487
17-Feb-22,154.65,154.65,154.65,154.65,8041
16-Feb-22,150.37,150.37,150.37,150.37,1954
15-Feb-22,157.80,157.80,156.63,156.63,22278
14-Feb-22,154.88,154.88,154.24,154.55,7729
11-Feb-22,156.08,156.08,156.08,156.08,4370
10-Feb-22,159.40,159.40,158.40,158.40,10484
09-Feb-22,156.42,156.42,155.96,155.96,11400
08-Feb-22,150.11,150.11,148.00,148.00,16827
07-Feb-22,150.11,150.11,150.11,150.11,4052
04-Feb-22,154.97,154.97,154.97,154.97,929
03-Feb-22,153.00,153.00,152.10,152.10,5940
02-Feb-22,148.12,148.12,145.23,145.23,17777
31-Jan-22,140.92,147.30,140.92,146.40,85131
27-Jan-22,133.00,133.00,133.00,133.00,2660
26-Jan-22,133.35,133.35,133.35,133.35,2667
24-Jan-22,140.14,142.24,140.14,142.24,707
21-Jan-22,143.40,143.40,142.30,142.30,5415
19-Jan-22,164.93,164.93,155.70,155.70,5074
18-Jan-22,169.83,169.83,169.83,169.83,679
13-Jan-22,163.04,163.04,163.04,163.04,326
12-Jan-22,159.84,159.84,159.84,159.84,159
11-Jan-22,165.24,165.24,161.40,161.40,822
10-Jan-22,166.38,166.38,164.80,165.24,12420
05-Jan-22,152.33,153.75,151.86,151.86,35392
04-Jan-22,144.00,152.49,144.00,151.46,176554
30-Dec-21,136.36,138.04,136.32,136.83,582090
28-Dec-21,138.18,138.18,137.48,137.48,3028
27-Dec-21,138.32,139.44,138.32,139.44,4981
21-Dec-21,137.28,137.28,137.28,137.28,11256
16-Dec-21,131.18,131.18,131.18,131.18,5771
15-Dec-21,126.10,126.10,125.19,125.19,14699
10-Dec-21,130.00,130.00,130.00,130.00,260
07-Dec-21,140.98,140.98,140.98,140.98,14098
02-Dec-21,130.91,130.91,130.91,130.91,130
01-Dec-21,132.61,133.31,128.85,128.85,28121
11-Nov-21,154.00,154.00,154.00,154.00,6160
09-Nov-21,144.60,145.50,144.60,145.35,145569
08-Nov-21,148.74,149.10,148.74,149.10,60399
05-Nov-21,144.01,144.34,144.01,144.34,288
29-Oct-21,135.29,135.29,134.41,134.41,67779
28-Oct-21,136.11,136.11,136.11,136.11,272
26-Oct-21,138.88,138.88,138.88,138.88,833
25-Oct-21,141.40,141.54,139.69,139.69,4506
22-Oct-21,144.31,144.31,141.15,141.15,285
21-Oct-21,141.82,141.82,141.82,141.82,25527
20-Oct-21,138.05,138.05,138.05,138.05,4141
19-Oct-21,138.00,138.04,136.78,138.04,39058
18-Oct-21,137.95,138.50,137.22,137.22,964
15-Oct-21,135.52,136.64,135.38,135.80,7610
11-Oct-21,141.20,141.20,141.00,141.00,3529
07-Oct-21,146.70,146.70,146.44,146.44,26552
06-Oct-21,139.41,139.41,139.41,139.41,69705
04-Oct-21,139.72,139.72,139.16,139.30,1533
29-Sep-21,138.60,139.02,138.60,139.02,2919
27-Sep-21,139.36,141.05,139.36,141.05,7124
23-Sep-21,135.98,135.98,135.98,135.98,6799
22-Sep-21,135.00,135.00,135.00,135.00,135
21-Sep-21,135.00,135.00,135.00,135.00,6750
17-Sep-21,145.88,145.88,142.70,142.70,6494
16-Sep-21,143.36,143.50,142.94,142.94,1145
15-Sep-21,138.34,141.12,138.34,140.71,146581
14-Sep-21,136.92,137.34,136.16,136.16,10286
13-Sep-21,141.00,141.00,141.00,141.00,141
10-Sep-21,140.25,140.25,140.25,140.25,8274
09-Sep-21,141.26,141.96,141.26,141.96,5934
08-Sep-21,147.56,147.56,147.56,147.56,442
02-Sep-21,150.00,150.00,147.60,149.40,6259
01-Sep-21,146.40,146.40,146.40,146.40,439
30-Aug-21,146.10,146.10,145.05,145.05,3495
25-Aug-21,150.00,150.00,150.00,150.00,1500
23-Aug-21,153.15,153.15,153.15,153.15,306
20-Aug-21,151.21,151.21,151.21,151.21,1512
19-Aug-21,152.40,152.40,152.40,152.40,5791
17-Aug-21,149.55,149.55,149.55,149.55,4486
16-Aug-21,148.65,149.40,148.65,149.40,298
09-Aug-21,151.98,151.98,151.98,151.98,759
05-Aug-21,149.00,152.55,149.00,151.95,11517
04-Aug-21,147.63,147.97,147.63,147.70,1921
29-Jul-21,149.72,152.10,149.72,152.10,135514
28-Jul-21,146.17,146.17,143.00,143.00,247080
27-Jul-21,149.40,149.40,149.40,149.40,298
26-Jul-21,155.00,161.40,148.95,152.70,703205
23-Jul-21,147.15,147.15,147.15,147.15,735
22-Jul-21,147.75,147.75,147.75,147.75,4432
21-Jul-21,151.50,151.50,148.80,148.95,14477
20-Jul-21,146.25,146.25,145.50,145.50,1895
16-Jul-21,145.50,146.00,144.00,144.00,30409
15-Jul-21,146.70,146.70,146.00,146.00,14746
14-Jul-21,147.00,147.45,146.55,146.70,30422
13-Jul-21,152.10,152.10,150.50,150.50,10573
12-Jul-21,151.35,151.35,151.35,151.35,454
08-Jul-21,152.40,152.40,152.40,152.40,34442
07-Jul-21,156.00,156.00,156.00,156.00,3120
06-Jul-21,157.61,157.61,157.12,157.12,4871
01-Jul-21,157.65,162.41,157.65,158.40,4437
30-Jun-21,152.70,152.70,152.70,152.70,61080
23-Jun-21,147.15,148.20,147.15,148.20,3111
22-Jun-21,148.00,148.00,147.00,147.15,14274
21-Jun-21,148.85,148.85,148.85,148.85,744

*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: DCVY34