Cotação atual, histórico e gráfico do papel: DDNB34

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 DDNB34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/10/2021	2,20%	8,49	394,39	392,00	392,00	394,81	28K	65
13/10/2021	0,35%	1,34	385,90	389,12	385,90	389,12	759K	4
07/10/2021	1,03%	3,91	384,56	384,56	384,56	384,56	384	1
06/10/2021	-0,41%	-1,56	380,65	380,65	380,65	380,65	2K	1
04/10/2021	1,11%	4,21	382,21	381,85	381,52	382,21	5K	9
30/09/2021	0,73%	2,75	378,00	378,00	378,00	378,00	378	1
29/09/2021	0,04%	0,14	375,25	376,66	375,25	376,66	1K	2
27/09/2021	2,54%	9,30	375,11	373,85	373,85	375,11	19K	2
24/09/2021	-0,36%	-1,34	365,81	365,81	365,81	365,81	19K	2
23/09/2021	3,22%	11,47	367,15	367,15	367,15	367,15	18K	1
20/09/2021	-2,14%	-7,77	355,68	355,68	355,68	355,68	355	1

17/09/2021	-3,03%	-11,36	363,45	364,82	363,45	364,82	20K	2
16/09/2021	3,37%	12,21	374,81	376,29	374,44	376,29	4K	10
14/09/2021	-2,87%	-10,73	362,60	362,60	362,60	362,60	2K	1
10/09/2021	0,27%	1,00	373,33	373,33	373,33	373,33	746	2
09/09/2021	-0,28%	-1,03	372,33	372,33	372,33	372,33	26K	1
08/09/2021	0,00%	-0,01	373,36	373,36	373,36	373,36	373	1
03/09/2021	-2,24%	-8,54	373,37	374,00	373,37	374,00	116K	2
02/09/2021	0,60%	2,28	381,91	382,39	381,87	382,39	2K	5
01/09/2021	-1,56%	-6,00	379,63	381,38	378,49	381,38	3K	4
30/08/2021	-3,77%	-15,11	385,63	387,41	385,48	387,41	14K	36
19/08/2021	0,30%	1,21	400,74	400,74	400,74	400,74	4K	1
18/08/2021	-1,20%	-4,86	399,53	400,76	399,53	400,76	6K	3
16/08/2021	0,34%	1,36	404,39	400,55	400,55	404,39	4K	2
13/08/2021	-1,51%	-6,17	403,03	406,20	403,03	406,20	1K	2
12/08/2021	1,56%	6,27	409,20	407,20	407,20	409,20	2M	11
11/08/2021	0,00%	0,00	402,93	402,93	402,93	402,93	4K	2
09/08/2021	3,75%	14,57	402,93	401,81	401,81	402,93	2K	2
05/08/2021	0,38%	1,48	388,36	388,36	388,36	388,36	4K	1
04/08/2021	0,14%	0,55	386,88	389,80	386,47	389,80	82K	11
03/08/2021	-0,04%	-0,16	386,33	386,48	383,00	386,50	2M	24
26/07/2021	0,21%	0,81	386,49	385,68	385,59	386,49	9K	18
23/07/2021	-0,85%	-3,29	385,68	385,68	385,68	385,68	579K	2
21/07/2021	1,67%	6,38	388,97	389,46	388,97	389,93	2K	4
19/07/2021	-1,87%	-7,29	382,59	381,82	381,82	382,59	16K	28
16/07/2021	-3,75%	-15,20	389,88	391,91	389,88	391,91	117K	4
14/07/2021	-0,90%	-3,69	405,08	404,43	404,43	405,49	634K	23
13/07/2021	1,01%	4,08	408,77	413,98	408,77	413,98	33K	3
08/07/2021	-0,52%	-2,12	404,69	404,69	404,69	404,69	146K	1
07/07/2021	2,51%	9,98	406,81	406,81	406,81	406,81	4K	1
02/07/2021	0,32%	1,25	396,83	396,83	396,83	396,83	8K	3
01/07/2021	1,86%	7,22	395,58	396,35	395,58	396,73	7K	18
30/06/2021	1,00%	3,86	388,36	384,56	384,56	388,36	84K	2
29/06/2021	1,18%	4,50	384,50	384,50	384,50	384,50	3K	1
28/06/2021	-0,60%	-2,28	380,00	380,76	379,62	380,76	13K	29
25/06/2021	0,10%	0,38	382,28	382,28	382,28	382,28	382	1
23/06/2021	-0,38%	-1,46	381,90	380,64	380,64	383,25	5K	4
22/06/2021	-1,53%	-5,94	383,36	384,93	382,98	384,93	17K	33
18/06/2021	-0,99%	-3,89	389,30	385,00	385,00	390,00	7K	3
17/06/2021	-4,86%	-20,09	393,19	392,78	392,78	393,60	30K	58
15/06/2021	-0,30%	-1,26	413,28	414,51	413,28	414,51	14K	32
14/06/2021	-2,08%	-8,82	414,54	414,00	414,00	414,54	8K	2
11/06/2021	-1,25%	-5,35	423,36	423,36	423,36	423,78	8K	19
08/06/2021	-0,99%	-4,30	428,71	429,14	428,71	429,14	8K	19
04/06/2021	0,52%	2,25	433,01	432,15	431,29	433,01	11K	22
02/06/2021	-2,39%	-10,56	430,76	430,76	430,76	430,76	430	1
01/06/2021	-0,20%	-0,89	441,32	436,48	436,48	441,32	15K	20
28/05/2021	-1,37%	-6,15	442,21	441,76	441,76	442,21	19K	2
26/05/2021	-0,48%	-2,16	448,36	448,36	448,36	448,36	448	1
25/05/2021	-0,18%	-0,83	450,52	451,66	450,05	451,66	7K	16
24/05/2021	-0,41%	-1,85	451,35	454,05	451,35	454,05	2K	2
21/05/2021	0,91%	4,10	453,20	453,64	453,20	453,64	4K	8
19/05/2021	0,20%	0,90	449,10	447,75	447,20	449,55	199K	213
18/05/2021	1,96%	8,60	448,20	448,20	448,20	448,20	896	1
17/05/2021	0,37%	1,60	439,60	439,60	439,60	439,60	439	1
14/05/2021	1,86%	8,00	438,00	438,00	438,00	438,00	438	1
10/05/2021	0,09%	0,40	430,00	430,00	430,00	430,00	430	1
06/05/2021	-0,99%	-4,28	429,60	433,20	428,08	433,20	4K	3
05/05/2021	2,01%	8,54	433,88	434,40	433,88	434,40	3K	2
03/05/2021	2,00%	8,34	425,34	423,06	423,06	425,34	55K	9
22/04/2021	-3,70%	-16,00	417,00	417,00	417,00	417,00	64K	2
19/04/2021	1,88%	8,00	433,00	425,00	425,00	433,00	4K	2
09/04/2021	1,70%	7,09	425,00	423,00	423,00	425,00	2K	3
08/04/2021	-6,32%	-28,19	417,91	420,00	417,91	420,90	1K	3
01/04/2021	-0,27%	-1,20	446,10	446,10	446,10	446,10	25K	2
31/03/2021	-1,04%	-4,70	447,30	447,30	447,30	447,30	2K	1
30/03/2021	0,47%	2,12	452,00	452,00	452,00	452,00	43K	2
29/03/2021	4,99%	21,38	449,88	454,79	449,88	454,79	71K	10
22/03/2021	0,12%	0,50	428,50	428,50	428,50	428,50	3K	2
19/03/2021	-2,51%	-11,00	428,00	424,00	424,00	428,00	979K	19
18/03/2021	0,50%	2,20	439,00	439,00	439,00	439,00	966K	1
17/03/2021	0,97%	4,20	436,80	436,80	436,80	436,80	306K	3
11/03/2021	-1,44%	-6,30	432,60	432,90	432,60	432,90	3K	2
10/03/2021	-0,41%	-1,80	438,90	438,90	438,90	438,90	2K	1
09/03/2021	6,32%	26,20	440,70	440,06	436,50	443,04	18K	9
05/03/2021	0,93%	3,80	414,50	415,00	408,00	419,00	46K	14
04/03/2021	-5,78%	-25,20	410,70	422,10	410,70	422,10	3K	2
03/03/2021	4,05%	16,95	435,90	435,90	435,90	435,90	871	1
02/03/2021	4,23%	16,99	418,95	418,95	418,95	418,95	418	1
01/03/2021	2,41%	9,46	401,96	401,96	401,96	401,96	2K	1
26/02/2021	0,94%	3,64	392,50	391,83	391,83	392,50	2K	2
24/02/2021	3,70%	13,86	388,86	388,86	388,86	388,86	777	1
23/02/2021	-2,42%	-9,30	375,00	368,00	368,00	377,18	19K	10
22/02/2021	2,75%	10,30	384,30	380,00	380,00	384,30	9K	3
18/02/2021	-1,38%	-5,25	374,00	374,00	374,00	374,00	374	1
17/02/2021	-1,96%	-7,57	379,25	383,39	379,25	383,39	2K	3
11/02/2021	-2,74%	-10,88	386,82	380,81	380,81	386,82	12K	5
09/02/2021	-1,97%	-8,00	397,70	399,11	397,70	399,11	81K	3
08/02/2021	-0,56%	-2,30	405,70	410,00	405,70	415,52	12K	4
05/02/2021	-0,49%	-2,00	408,00	408,00	408,00	408,00	408	1
04/02/2021	0,27%	1,11	410,00	400,90	400,90	414,20	1M	1.118
03/02/2021	7,40%	28,19	408,89	408,89	408,89	408,89	82K	1
05/01/2021	5,72%	20,60	380,70	380,70	380,70	380,70	2K	1
21/12/2020	2,36%	8,30	360,10	356,90	356,35	362,30	180K	6
17/12/2020	0,65%	2,28	351,80	348,09	348,09	351,99	15K	4
16/12/2020	3,25%	11,01	349,52	349,52	349,52	349,52	70K	1
14/12/2020	-2,25%	-7,80	338,51	338,51	338,51	338,51	68K	2
09/12/2020	3,78%	12,61	346,31	346,31	346,31	346,31	346	1
07/12/2020	-1,55%	-5,25	333,70	333,70	333,70	333,70	1K	1
04/12/2020	1,73%	5,75	338,95	338,95	338,95	338,95	68K	1
03/12/2020	-2,52%	-8,61	333,20	333,20	333,20	333,20	333	1
30/11/2020	-4,25%	-15,19	341,81	342,49	341,81	342,49	2K	2
24/11/2020	6,38%	21,40	357,00	357,00	357,00	357,00	1K	1
09/11/2020	-2,56%	-8,80	335,60	336,95	335,60	336,95	135K	2
04/11/2020	0,35%	1,19	344,40	344,00	344,00	344,40	1K	2
03/11/2020	5,67%	18,41	343,21	340,43	339,70	343,21	102K	101
28/10/2020	-0,93%	-3,06	324,80	324,80	324,80	324,80	649	1
27/10/2020	0,48%	1,56	327,86	327,86	327,86	327,86	66K	3
26/10/2020	4,09%	12,81	326,30	327,00	326,30	327,00	39K	3
29/09/2020	0,72%	2,23	313,49	313,49	313,00	313,79	156K	5
11/09/2020	1,20%	3,69	311,26	311,26	311,26	311,26	2M	1
10/09/2020	0,51%	1,57	307,57	307,57	307,57	307,57	2M	1
09/09/2020	0,32%	0,99	306,00	306,00	306,00	306,00	2M	1
08/09/2020	-1,87%	-5,81	305,01	305,33	303,00	306,73	3M	15
04/09/2020	-3,08%	-9,88	310,82	310,51	309,60	310,82	2M	27
02/09/2020	1,81%	5,70	320,70	320,70	320,70	320,70	1M	22
27/08/2020	0,24%	0,74	315,00	315,45	315,00	315,45	6K	2
19/08/2020	-0,90%	-2,87	314,26	311,99	311,99	314,26	255K	2
17/08/2020	5,50%	16,53	317,13	318,58	317,13	318,58	10K	2
07/08/2020	2,24%	6,60	300,60	300,60	300,60	300,60	3K	1
06/08/2020	3,76%	10,66	294,00	293,80	293,80	294,00	118K	3
03/08/2020	-0,78%	-2,24	283,34	283,34	283,34	283,34	652K	1
27/07/2020	3,66%	10,08	285,58	285,85	285,58	285,85	186K	4
22/07/2020	-	-	275,50	275,98	275,50	275,98	17K	2

Date,Open,High,Low,Close,Volume
15-Oct-21,392.00,394.81,392.00,394.39,27955
13-Oct-21,389.12,389.12,385.90,385.90,759474
07-Oct-21,384.56,384.56,384.56,384.56,384
06-Oct-21,380.65,380.65,380.65,380.65,1903
04-Oct-21,381.85,382.21,381.52,382.21,5345
30-Sep-21,378.00,378.00,378.00,378.00,378
29-Sep-21,376.66,376.66,375.25,375.25,1127
27-Sep-21,373.85,375.11,373.85,375.11,19067
24-Sep-21,365.81,365.81,365.81,365.81,18736
23-Sep-21,367.15,367.15,367.15,367.15,18357
20-Sep-21,355.68,355.68,355.68,355.68,355
17-Sep-21,364.82,364.82,363.45,363.45,19996
16-Sep-21,376.29,376.29,374.44,374.81,4129
14-Sep-21,362.60,362.60,362.60,362.60,1813
10-Sep-21,373.33,373.33,373.33,373.33,746
09-Sep-21,372.33,372.33,372.33,372.33,26063
08-Sep-21,373.36,373.36,373.36,373.36,373
03-Sep-21,374.00,374.00,373.37,373.37,115745
02-Sep-21,382.39,382.39,381.87,381.91,1910
01-Sep-21,381.38,381.38,378.49,379.63,3419
30-Aug-21,387.41,387.41,385.48,385.63,14275
19-Aug-21,400.74,400.74,400.74,400.74,4007
18-Aug-21,400.76,400.76,399.53,399.53,5609
16-Aug-21,400.55,404.39,400.55,404.39,4425
13-Aug-21,406.20,406.20,403.03,403.03,1215
12-Aug-21,407.20,409.20,407.20,409.20,2132330
11-Aug-21,402.93,402.93,402.93,402.93,4029
09-Aug-21,401.81,402.93,401.81,402.93,1610
05-Aug-21,388.36,388.36,388.36,388.36,3883
04-Aug-21,389.80,389.80,386.47,386.88,81829
03-Aug-21,386.48,386.50,383.00,386.33,1581772
26-Jul-21,385.68,386.49,385.59,386.49,9265
23-Jul-21,385.68,385.68,385.68,385.68,578520
21-Jul-21,389.46,389.93,388.97,388.97,1558
19-Jul-21,381.82,382.59,381.82,382.59,16057
16-Jul-21,391.91,391.91,389.88,389.88,117065
14-Jul-21,404.43,405.49,404.43,405.08,634210
13-Jul-21,413.98,413.98,408.77,408.77,32657
08-Jul-21,404.69,404.69,404.69,404.69,146093
07-Jul-21,406.81,406.81,406.81,406.81,3661
02-Jul-21,396.83,396.83,396.83,396.83,8333
01-Jul-21,396.35,396.73,395.58,395.58,7129
30-Jun-21,384.56,388.36,384.56,388.36,83824
29-Jun-21,384.50,384.50,384.50,384.50,2691
28-Jun-21,380.76,380.76,379.62,380.00,13301
25-Jun-21,382.28,382.28,382.28,382.28,382
23-Jun-21,380.64,383.25,380.64,381.90,4976
22-Jun-21,384.93,384.93,382.98,383.36,17292
18-Jun-21,385.00,390.00,385.00,389.30,7355
17-Jun-21,392.78,393.60,392.78,393.19,29883
15-Jun-21,414.51,414.51,413.28,413.28,14487
14-Jun-21,414.00,414.54,414.00,414.54,7868
11-Jun-21,423.36,423.78,423.36,423.36,8047
08-Jun-21,429.14,429.14,428.71,428.71,8149
04-Jun-21,432.15,433.01,431.29,433.01,10808
02-Jun-21,430.76,430.76,430.76,430.76,430
01-Jun-21,436.48,441.32,436.48,441.32,14932
28-May-21,441.76,442.21,441.76,442.21,18568
26-May-21,448.36,448.36,448.36,448.36,448
25-May-21,451.66,451.66,450.05,450.52,7210
24-May-21,454.05,454.05,451.35,451.35,2264
21-May-21,453.64,453.64,453.20,453.20,3628
19-May-21,447.75,449.55,447.20,449.10,198742
18-May-21,448.20,448.20,448.20,448.20,896
17-May-21,439.60,439.60,439.60,439.60,439
14-May-21,438.00,438.00,438.00,438.00,438
10-May-21,430.00,430.00,430.00,430.00,430
06-May-21,433.20,433.20,428.08,429.60,3881
05-May-21,434.40,434.40,433.88,433.88,3039
03-May-21,423.06,425.34,423.06,425.34,55133
22-Apr-21,417.00,417.00,417.00,417.00,63801
19-Apr-21,425.00,433.00,425.00,433.00,4290
09-Apr-21,423.00,425.00,423.00,425.00,2121
08-Apr-21,420.00,420.90,417.91,417.91,1258
01-Apr-21,446.10,446.10,446.10,446.10,25427
31-Mar-21,447.30,447.30,447.30,447.30,2236
30-Mar-21,452.00,452.00,452.00,452.00,43392
29-Mar-21,454.79,454.79,449.88,449.88,70808
22-Mar-21,428.50,428.50,428.50,428.50,2571
19-Mar-21,424.00,428.00,424.00,428.00,979448
18-Mar-21,439.00,439.00,439.00,439.00,965800
17-Mar-21,436.80,436.80,436.80,436.80,305760
11-Mar-21,432.90,432.90,432.60,432.60,2596
10-Mar-21,438.90,438.90,438.90,438.90,1755
09-Mar-21,440.06,443.04,436.50,440.70,18082
05-Mar-21,415.00,419.00,408.00,414.50,46084
04-Mar-21,422.10,422.10,410.70,410.70,3342
03-Mar-21,435.90,435.90,435.90,435.90,871
02-Mar-21,418.95,418.95,418.95,418.95,418
01-Mar-21,401.96,401.96,401.96,401.96,2009
26-Feb-21,391.83,392.50,391.83,392.50,1568
24-Feb-21,388.86,388.86,388.86,388.86,777
23-Feb-21,368.00,377.18,368.00,375.00,18990
22-Feb-21,380.00,384.30,380.00,384.30,9208
18-Feb-21,374.00,374.00,374.00,374.00,374
17-Feb-21,383.39,383.39,379.25,379.25,1905
11-Feb-21,380.81,386.82,380.81,386.82,11521
09-Feb-21,399.11,399.11,397.70,397.70,80617
08-Feb-21,410.00,415.52,405.70,405.70,11971
05-Feb-21,408.00,408.00,408.00,408.00,408
04-Feb-21,400.90,414.20,400.90,410.00,1103613
03-Feb-21,408.89,408.89,408.89,408.89,81778
05-Jan-21,380.70,380.70,380.70,380.70,1522
21-Dec-20,356.90,362.30,356.35,360.10,180091
17-Dec-20,348.09,351.99,348.09,351.80,15431
16-Dec-20,349.52,349.52,349.52,349.52,69904
14-Dec-20,338.51,338.51,338.51,338.51,67702
09-Dec-20,346.31,346.31,346.31,346.31,346
07-Dec-20,333.70,333.70,333.70,333.70,1001
04-Dec-20,338.95,338.95,338.95,338.95,67790
03-Dec-20,333.20,333.20,333.20,333.20,333
30-Nov-20,342.49,342.49,341.81,341.81,2052
24-Nov-20,357.00,357.00,357.00,357.00,1428
09-Nov-20,336.95,336.95,335.60,335.60,134510
04-Nov-20,344.00,344.40,344.00,344.40,1376
03-Nov-20,340.43,343.21,339.70,343.21,102398
28-Oct-20,324.80,324.80,324.80,324.80,649
27-Oct-20,327.86,327.86,327.86,327.86,65572
26-Oct-20,327.00,327.00,326.30,326.30,38871
29-Sep-20,313.49,313.79,313.00,313.49,156333
11-Sep-20,311.26,311.26,311.26,311.26,2125905
10-Sep-20,307.57,307.57,307.57,307.57,2152990
09-Sep-20,306.00,306.00,306.00,306.00,1530000
08-Sep-20,305.33,306.73,303.00,305.01,3175459
04-Sep-20,310.51,310.82,309.60,310.82,2334083
02-Sep-20,320.70,320.70,320.70,320.70,1411080
27-Aug-20,315.45,315.45,315.00,315.00,6304
19-Aug-20,311.99,314.26,311.99,314.26,254527
17-Aug-20,318.58,318.58,317.13,317.13,9542
07-Aug-20,300.60,300.60,300.60,300.60,3006
06-Aug-20,293.80,294.00,293.80,294.00,117560
03-Aug-20,283.34,283.34,283.34,283.34,651682
27-Jul-20,285.85,285.85,285.58,285.58,185681
22-Jul-20,275.98,275.98,275.50,275.50,16544

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: DDNB34

cotações, gráficos e mais...