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
24/11/2023	0,23%	0,80	349,40	399,99	349,40	399,99	3K	7
20/11/2023	-7,53%	-28,40	348,60	348,60	348,60	348,60	348	1
19/10/2023	-2,65%	-10,27	377,00	387,26	377,00	387,26	8K	3
10/10/2023	0,20%	0,78	387,27	387,27	387,27	387,27	8K	1
09/10/2023	6,19%	22,53	386,49	386,49	386,49	386,49	2K	1
19/09/2023	-2,81%	-10,54	363,96	363,96	363,96	363,96	363	1
12/09/2023	-2,22%	-8,50	374,50	370,16	354,92	374,50	1K	3
01/09/2023	0,27%	1,05	383,00	383,00	383,00	383,00	383	1
31/08/2023	1,94%	7,28	381,95	381,95	381,95	381,95	381	1
30/08/2023	0,46%	1,71	374,67	374,67	374,67	374,67	374	1
29/08/2023	0,88%	3,24	372,96	372,96	372,96	372,96	372	1

28/08/2023	-1,32%	-4,95	369,72	369,40	369,40	369,72	6K	2
21/08/2023	0,03%	0,13	374,67	376,29	374,67	376,29	281K	2
18/08/2023	2,35%	8,61	374,54	365,93	365,93	375,87	6K	5
02/08/2023	-0,96%	-3,54	365,93	365,93	365,93	365,93	365	1
01/08/2023	5,25%	18,42	369,47	370,00	369,47	370,00	739	2
17/07/2023	0,66%	2,29	351,05	351,05	351,05	351,05	702	1
12/07/2023	5,56%	18,36	348,76	347,01	347,01	348,76	58K	4
27/06/2023	0,85%	2,78	330,40	326,55	326,55	330,40	12K	3
26/06/2023	-4,50%	-15,45	327,62	327,62	327,62	327,62	655	1
14/06/2023	-3,88%	-13,83	343,07	356,89	343,07	356,89	4K	4
05/06/2023	3,84%	13,20	356,90	356,90	356,90	356,90	50K	1
31/05/2023	9,63%	30,20	343,70	355,00	343,70	355,00	2K	5
12/05/2023	-2,23%	-7,14	313,50	314,00	313,50	314,00	4K	2
09/05/2023	0,54%	1,73	320,64	320,64	320,64	320,64	961	1
04/05/2023	-1,86%	-6,06	318,91	318,91	318,91	318,91	67K	4
03/05/2023	2,37%	7,52	324,97	323,80	323,80	324,97	198K	8
02/05/2023	-10,64%	-37,80	317,45	317,45	317,45	317,45	3K	1
14/04/2023	0,64%	2,25	355,25	355,95	355,25	356,00	6K	4
11/04/2023	-4,44%	-16,42	353,00	371,03	353,00	371,03	17K	11
08/03/2023	0,12%	0,44	369,42	369,39	369,39	369,42	259K	7
07/03/2023	-2,65%	-10,06	368,98	368,98	368,98	368,98	3K	1
28/02/2023	1,49%	5,55	379,04	372,28	372,28	379,04	267K	3
23/02/2023	-4,96%	-19,51	373,49	374,50	372,00	374,50	3K	3
13/02/2023	3,07%	11,70	393,00	393,08	391,71	393,08	39K	12
10/02/2023	-4,98%	-20,00	381,30	381,30	381,30	381,30	38K	4
09/02/2023	9,89%	36,11	401,30	408,40	401,30	408,40	809	2
27/01/2023	-1,39%	-5,15	365,19	365,19	365,19	365,19	1K	1
26/01/2023	-1,43%	-5,39	370,34	370,34	370,34	370,34	45K	4
19/01/2023	-0,91%	-3,44	375,73	375,73	375,73	375,73	263K	18
18/01/2023	-1,50%	-5,77	379,17	331,05	331,05	379,17	2K	4
10/01/2023	-0,87%	-3,38	384,94	384,94	384,94	384,94	384	1
09/01/2023	5,59%	20,56	388,32	375,96	375,96	390,24	274K	3
03/01/2023	0,00%	0,00	367,76	367,76	367,76	367,76	367	1
02/01/2023	-0,31%	-1,15	367,76	367,76	367,76	367,76	367	1
17/11/2022	-3,01%	-11,45	368,91	368,91	368,91	368,91	111K	2
16/11/2022	-0,39%	-1,48	380,36	381,86	380,36	381,86	2K	2
14/11/2022	3,09%	11,46	381,84	376,71	376,71	381,84	38K	2
11/11/2022	-1,38%	-5,20	370,38	370,38	370,38	370,38	259K	4
10/11/2022	7,93%	27,58	375,58	350,01	350,01	375,58	25K	8
09/11/2022	1,92%	6,56	348,00	342,85	342,44	348,00	2M	92
08/11/2022	8,69%	27,30	341,44	350,00	341,44	350,00	691	2
04/11/2022	4,88%	14,61	314,14	309,03	309,03	314,14	217K	3
27/10/2022	-1,52%	-4,62	299,53	299,53	299,53	299,53	110K	2
26/10/2022	1,38%	4,15	304,15	303,90	303,90	304,15	213K	2
25/10/2022	4,77%	13,66	300,00	300,00	300,00	300,00	600	1
19/10/2022	1,72%	4,85	286,34	286,34	286,34	286,34	286	1
17/10/2022	-0,14%	-0,39	281,49	281,49	281,49	281,49	281	1
14/10/2022	0,96%	2,68	281,88	281,88	281,88	281,88	197K	1
06/10/2022	1,77%	4,85	279,20	278,39	278,39	279,20	42K	2
03/10/2022	2,17%	5,82	274,35	274,35	274,35	274,35	27K	2
27/09/2022	1,67%	4,41	268,53	270,12	268,53	270,12	377K	2
23/09/2022	-5,00%	-13,91	264,12	266,93	264,12	266,93	190K	4
21/09/2022	0,08%	0,21	278,03	277,82	277,82	278,30	391K	5
20/09/2022	-2,69%	-7,68	277,82	277,82	277,82	277,82	833	1
19/09/2022	-5,68%	-17,20	285,50	286,98	285,50	286,98	572	2
09/09/2022	6,72%	19,06	302,70	301,97	301,84	302,70	906	3
02/09/2022	-1,02%	-2,91	283,64	289,52	283,64	289,52	10K	3
01/09/2022	-5,15%	-15,55	286,55	305,72	286,55	305,72	592	2
24/08/2022	-3,80%	-11,94	302,10	304,39	302,10	304,39	2K	3
19/08/2022	-1,97%	-6,30	314,04	314,39	314,04	314,42	942	3
15/08/2022	0,00%	0,00	320,34	320,34	320,34	320,34	640	1
11/08/2022	5,52%	16,77	320,34	320,46	320,26	320,46	2K	3
08/08/2022	-2,41%	-7,49	303,57	304,20	303,57	304,20	911	3
05/08/2022	-0,02%	-0,05	311,06	311,13	311,06	311,13	1K	2
02/08/2022	-0,79%	-2,49	311,11	308,17	308,17	311,11	4K	2
01/08/2022	0,68%	2,11	313,60	313,60	313,60	313,60	313	1
28/07/2022	-1,21%	-3,81	311,49	310,01	310,01	311,49	9K	4
21/07/2022	2,84%	8,71	315,30	315,39	315,30	315,39	196K	3
20/07/2022	4,16%	12,24	306,59	306,59	306,59	306,59	5K	1
15/07/2022	0,74%	2,15	294,35	294,35	294,35	294,35	294	1
14/07/2022	-1,23%	-3,63	292,20	292,20	292,20	292,20	292	1
08/07/2022	3,73%	10,64	295,83	295,83	295,83	295,83	207K	5
05/07/2022	-1,26%	-3,65	285,19	284,83	284,83	285,19	200K	3
30/06/2022	-0,99%	-2,88	288,84	289,06	288,58	291,59	1M	27
29/06/2022	-3,97%	-12,07	291,72	293,47	291,72	293,47	18K	3
28/06/2022	1,04%	3,14	303,79	303,90	303,79	303,90	425K	4
27/06/2022	2,96%	8,65	300,65	300,65	300,65	300,65	60K	3
21/06/2022	-3,31%	-9,99	292,00	292,00	292,00	292,00	292K	2
20/06/2022	5,07%	14,57	301,99	295,17	295,17	301,99	300K	6
17/06/2022	-6,94%	-21,43	287,42	285,47	285,47	289,19	31K	4
15/06/2022	-6,69%	-22,14	308,85	311,97	308,85	311,97	929	2
08/06/2022	6,77%	20,99	330,99	308,99	308,99	330,99	2K	4
20/05/2022	-2,45%	-7,77	310,00	310,00	310,00	310,00	12K	1
19/05/2022	-2,42%	-7,89	317,77	315,10	314,88	317,77	854K	23
16/05/2022	-1,48%	-4,90	325,66	325,66	325,66	325,66	98K	2
13/05/2022	0,67%	2,21	330,56	330,56	330,56	330,56	20K	1
11/05/2022	0,61%	1,99	328,35	331,53	326,98	331,53	525K	15
10/05/2022	-3,02%	-10,16	326,36	323,24	323,24	327,93	328K	16
09/05/2022	2,11%	6,94	336,52	332,98	332,98	336,52	51K	4
03/05/2022	3,41%	10,86	329,58	329,12	328,27	329,58	559K	16
12/04/2022	-1,42%	-4,59	318,72	322,88	318,72	322,88	960	3
11/04/2022	-2,41%	-8,00	323,31	324,22	323,31	324,22	4K	3
08/04/2022	0,94%	3,09	331,31	333,63	331,31	333,63	757K	8
07/04/2022	0,10%	0,32	328,22	324,76	321,62	328,22	786K	28
06/04/2022	-11,76%	-43,69	327,90	333,90	327,90	333,90	61K	8
29/03/2022	2,20%	8,01	371,59	369,72	369,16	371,59	1M	19
28/03/2022	-0,10%	-0,37	363,58	363,34	363,33	363,58	74K	6
25/03/2022	-0,49%	-1,79	363,95	364,78	363,95	364,78	548K	5
09/03/2022	5,68%	19,65	365,74	361,58	361,58	365,74	296K	8
08/03/2022	-3,27%	-11,70	346,09	346,09	346,09	346,09	346	1
07/03/2022	-6,96%	-26,75	357,79	357,79	357,79	357,79	537K	2
04/03/2022	-3,14%	-12,48	384,54	384,54	384,54	384,54	384	1
02/03/2022	-1,91%	-7,73	397,02	397,02	397,02	397,02	794	1
25/02/2022	-0,28%	-1,15	404,75	404,75	404,75	404,75	404	1
18/02/2022	-0,70%	-2,87	405,90	409,18	405,90	409,18	3K	3
15/02/2022	-1,19%	-4,92	408,77	408,77	408,77	408,77	408	1
14/02/2022	-2,33%	-9,86	413,69	413,69	413,69	413,69	413	1
10/02/2022	-1,24%	-5,30	423,55	422,26	422,26	423,97	279K	4
09/02/2022	1,72%	7,26	428,85	429,23	428,85	429,23	151K	6
08/02/2022	5,04%	20,21	421,59	411,47	411,47	421,59	1M	16
07/02/2022	-2,10%	-8,61	401,38	399,00	399,00	401,38	521K	9
01/02/2022	-2,09%	-8,75	409,99	407,00	407,00	409,99	816	2
27/01/2022	0,10%	0,43	418,74	418,74	418,74	418,74	418	1
26/01/2022	1,32%	5,44	418,31	418,31	418,31	418,31	418	1
24/01/2022	-1,82%	-7,67	412,87	415,00	412,87	415,00	66K	2
21/01/2022	-8,25%	-37,82	420,54	430,00	420,54	430,00	4K	2
07/01/2022	0,00%	0,00	458,36	458,36	458,36	458,36	458	1
03/01/2022	2,13%	9,58	458,36	458,36	458,36	458,36	15K	2
30/12/2021	-1,35%	-6,13	448,78	448,78	448,78	448,78	166K	4
29/12/2021	-0,24%	-1,11	454,91	454,91	454,91	454,91	4K	1
28/12/2021	2,26%	10,07	456,02	456,02	456,02	456,02	65K	2
27/12/2021	0,01%	0,03	445,95	446,85	445,95	446,85	2K	2
23/12/2021	-	-	445,92	445,43	445,36	447,25	2M	19

Date,Open,High,Low,Close,Volume
24-Nov-23,399.99,399.99,349.40,349.40,3306
20-Nov-23,348.60,348.60,348.60,348.60,348
19-Oct-23,387.26,387.26,377.00,377.00,8305
10-Oct-23,387.27,387.27,387.27,387.27,7745
09-Oct-23,386.49,386.49,386.49,386.49,1932
19-Sep-23,363.96,363.96,363.96,363.96,363
12-Sep-23,370.16,374.50,354.92,374.50,1099
01-Sep-23,383.00,383.00,383.00,383.00,383
31-Aug-23,381.95,381.95,381.95,381.95,381
30-Aug-23,374.67,374.67,374.67,374.67,374
29-Aug-23,372.96,372.96,372.96,372.96,372
28-Aug-23,369.40,369.72,369.40,369.72,6284
21-Aug-23,376.29,376.29,374.67,374.67,281083
18-Aug-23,365.93,375.87,365.93,374.54,6306
02-Aug-23,365.93,365.93,365.93,365.93,365
01-Aug-23,370.00,370.00,369.47,369.47,739
17-Jul-23,351.05,351.05,351.05,351.05,702
12-Jul-23,347.01,348.76,347.01,348.76,58432
27-Jun-23,326.55,330.40,326.55,330.40,11844
26-Jun-23,327.62,327.62,327.62,327.62,655
14-Jun-23,356.89,356.89,343.07,343.07,3502
05-Jun-23,356.90,356.90,356.90,356.90,49966
31-May-23,355.00,355.00,343.70,343.70,2097
12-May-23,314.00,314.00,313.50,313.50,4080
09-May-23,320.64,320.64,320.64,320.64,961
04-May-23,318.91,318.91,318.91,318.91,66971
03-May-23,323.80,324.97,323.80,324.97,197864
02-May-23,317.45,317.45,317.45,317.45,3174
14-Apr-23,355.95,356.00,355.25,355.25,5692
11-Apr-23,371.03,371.03,353.00,353.00,17221
08-Mar-23,369.39,369.42,369.39,369.42,258591
07-Mar-23,368.98,368.98,368.98,368.98,2582
28-Feb-23,372.28,379.04,372.28,379.04,266829
23-Feb-23,374.50,374.50,372.00,373.49,2987
13-Feb-23,393.08,393.08,391.71,393.00,39243
10-Feb-23,381.30,381.30,381.30,381.30,38130
09-Feb-23,408.40,408.40,401.30,401.30,809
27-Jan-23,365.19,365.19,365.19,365.19,1095
26-Jan-23,370.34,370.34,370.34,370.34,45181
19-Jan-23,375.73,375.73,375.73,375.73,263011
18-Jan-23,331.05,379.17,331.05,379.17,2416
10-Jan-23,384.94,384.94,384.94,384.94,384
09-Jan-23,375.96,390.24,375.96,388.32,273718
03-Jan-23,367.76,367.76,367.76,367.76,367
02-Jan-23,367.76,367.76,367.76,367.76,367
17-Nov-22,368.91,368.91,368.91,368.91,110673
16-Nov-22,381.86,381.86,380.36,380.36,1904
14-Nov-22,376.71,381.84,376.71,381.84,38052
11-Nov-22,370.38,370.38,370.38,370.38,259266
10-Nov-22,350.01,375.58,350.01,375.58,25388
09-Nov-22,342.85,348.00,342.44,348.00,2438930
08-Nov-22,350.00,350.00,341.44,341.44,691
04-Nov-22,309.03,314.14,309.03,314.14,216949
27-Oct-22,299.53,299.53,299.53,299.53,110227
26-Oct-22,303.90,304.15,303.90,304.15,213208
25-Oct-22,300.00,300.00,300.00,300.00,600
19-Oct-22,286.34,286.34,286.34,286.34,286
17-Oct-22,281.49,281.49,281.49,281.49,281
14-Oct-22,281.88,281.88,281.88,281.88,197316
06-Oct-22,278.39,279.20,278.39,279.20,42037
03-Oct-22,274.35,274.35,274.35,274.35,27435
27-Sep-22,270.12,270.12,268.53,268.53,377055
23-Sep-22,266.93,266.93,264.12,264.12,189769
21-Sep-22,277.82,278.30,277.82,278.03,390820
20-Sep-22,277.82,277.82,277.82,277.82,833
19-Sep-22,286.98,286.98,285.50,285.50,572
09-Sep-22,301.97,302.70,301.84,302.70,906
02-Sep-22,289.52,289.52,283.64,283.64,9658
01-Sep-22,305.72,305.72,286.55,286.55,592
24-Aug-22,304.39,304.39,302.10,302.10,1517
19-Aug-22,314.39,314.42,314.04,314.04,942
15-Aug-22,320.34,320.34,320.34,320.34,640
11-Aug-22,320.46,320.46,320.26,320.34,1601
08-Aug-22,304.20,304.20,303.57,303.57,911
05-Aug-22,311.13,311.13,311.06,311.06,1244
02-Aug-22,308.17,311.11,308.17,311.11,4334
01-Aug-22,313.60,313.60,313.60,313.60,313
28-Jul-22,310.01,311.49,310.01,311.49,9322
21-Jul-22,315.39,315.39,315.30,315.30,195527
20-Jul-22,306.59,306.59,306.59,306.59,4598
15-Jul-22,294.35,294.35,294.35,294.35,294
14-Jul-22,292.20,292.20,292.20,292.20,292
08-Jul-22,295.83,295.83,295.83,295.83,207081
05-Jul-22,284.83,285.19,284.83,285.19,199917
30-Jun-22,289.06,291.59,288.58,288.84,1052244
29-Jun-22,293.47,293.47,291.72,291.72,17520
28-Jun-22,303.90,303.90,303.79,303.79,425383
27-Jun-22,300.65,300.65,300.65,300.65,60430
21-Jun-22,292.00,292.00,292.00,292.00,292000
20-Jun-22,295.17,301.99,295.17,301.99,299698
17-Jun-22,285.47,289.19,285.47,287.42,30637
15-Jun-22,311.97,311.97,308.85,308.85,929
08-Jun-22,308.99,330.99,308.99,330.99,1919
20-May-22,310.00,310.00,310.00,310.00,11780
19-May-22,315.10,317.77,314.88,317.77,853663
16-May-22,325.66,325.66,325.66,325.66,97698
13-May-22,330.56,330.56,330.56,330.56,19833
11-May-22,331.53,331.53,326.98,328.35,524674
10-May-22,323.24,327.93,323.24,326.36,327746
09-May-22,332.98,336.52,332.98,336.52,51479
03-May-22,329.12,329.58,328.27,329.58,559465
12-Apr-22,322.88,322.88,318.72,318.72,960
11-Apr-22,324.22,324.22,323.31,323.31,3889
08-Apr-22,333.63,333.63,331.31,331.31,757196
07-Apr-22,324.76,328.22,321.62,328.22,785831
06-Apr-22,333.90,333.90,327.90,327.90,60633
29-Mar-22,369.72,371.59,369.16,371.59,1124670
28-Mar-22,363.34,363.58,363.33,363.58,73781
25-Mar-22,364.78,364.78,363.95,363.95,547897
09-Mar-22,361.58,365.74,361.58,365.74,296158
08-Mar-22,346.09,346.09,346.09,346.09,346
07-Mar-22,357.79,357.79,357.79,357.79,536685
04-Mar-22,384.54,384.54,384.54,384.54,384
02-Mar-22,397.02,397.02,397.02,397.02,794
25-Feb-22,404.75,404.75,404.75,404.75,404
18-Feb-22,409.18,409.18,405.90,405.90,2860
15-Feb-22,408.77,408.77,408.77,408.77,408
14-Feb-22,413.69,413.69,413.69,413.69,413
10-Feb-22,422.26,423.97,422.26,423.55,278759
09-Feb-22,429.23,429.23,428.85,428.85,151473
08-Feb-22,411.47,421.59,411.47,421.59,1479050
07-Feb-22,399.00,401.38,399.00,401.38,521209
01-Feb-22,407.00,409.99,407.00,409.99,816
27-Jan-22,418.74,418.74,418.74,418.74,418
26-Jan-22,418.31,418.31,418.31,418.31,418
24-Jan-22,415.00,415.00,412.87,412.87,66080
21-Jan-22,430.00,430.00,420.54,420.54,3794
07-Jan-22,458.36,458.36,458.36,458.36,458
03-Jan-22,458.36,458.36,458.36,458.36,14667
30-Dec-21,448.78,448.78,448.78,448.78,165599
29-Dec-21,454.91,454.91,454.91,454.91,3639
28-Dec-21,456.02,456.02,456.02,456.02,65210
27-Dec-21,446.85,446.85,445.95,445.95,1784
23-Dec-21,445.43,447.25,445.36,445.92,2312476

*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: DDNB34