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
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	5,02%	21,33	445,92	445,43	445,36	447,25	2M	19

20/12/2021	-4,18%	-18,50	424,59	424,59	424,59	424,59	424	1
17/12/2021	-2,94%	-13,42	443,09	448,47	443,09	448,47	3K	2
16/12/2021	2,88%	12,76	456,51	456,75	456,33	456,75	749K	4
15/12/2021	0,65%	2,88	443,75	446,21	443,75	446,21	2K	2
14/12/2021	-0,13%	-0,58	440,87	438,46	438,46	440,87	2K	2
13/12/2021	0,68%	2,99	441,45	444,54	441,45	444,54	624K	5
09/12/2021	1,23%	5,31	438,46	438,36	438,36	438,46	368K	4
06/12/2021	2,31%	9,79	433,15	433,15	433,15	433,15	22K	1
02/12/2021	1,11%	4,66	423,36	422,15	421,26	429,67	254K	346
30/11/2021	-4,48%	-19,65	418,70	419,73	418,02	419,73	198K	4
17/11/2021	0,84%	3,63	438,35	427,04	427,04	438,35	1K	2
11/11/2021	-1,14%	-5,01	434,72	434,72	434,72	434,72	434	1
10/11/2021	-0,11%	-0,49	439,73	439,73	439,73	439,73	439	1
09/11/2021	-1,58%	-7,05	440,22	440,22	440,22	440,22	1K	2
08/11/2021	0,80%	3,56	447,27	447,27	447,27	447,27	99K	3
04/11/2021	-1,06%	-4,77	443,71	443,71	443,71	443,71	443	1
03/11/2021	10,74%	43,48	448,48	448,48	448,48	448,60	710K	20
01/11/2021	0,25%	1,00	405,00	405,00	405,00	405,00	4K	2
26/10/2021	-0,67%	-2,73	404,00	404,00	404,00	404,00	404	1
25/10/2021	-0,60%	-2,45	406,73	406,73	406,73	406,73	406	1
21/10/2021	1,98%	7,93	409,18	407,13	405,91	409,18	3K	3
19/10/2021	1,74%	6,86	401,25	398,24	398,09	402,80	158K	310
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	-	-	410,00	400,90	400,90	414,20	1M	1.118

Date,Open,High,Low,Close,Volume
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
20-Dec-21,424.59,424.59,424.59,424.59,424
17-Dec-21,448.47,448.47,443.09,443.09,2674
16-Dec-21,456.75,456.75,456.33,456.51,748826
15-Dec-21,446.21,446.21,443.75,443.75,1782
14-Dec-21,438.46,440.87,438.46,440.87,1758
13-Dec-21,444.54,444.54,441.45,441.45,623755
09-Dec-21,438.36,438.46,438.36,438.46,368236
06-Dec-21,433.15,433.15,433.15,433.15,21657
02-Dec-21,422.15,429.67,421.26,423.36,254078
30-Nov-21,419.73,419.73,418.02,418.70,197614
17-Nov-21,427.04,438.35,427.04,438.35,1303
11-Nov-21,434.72,434.72,434.72,434.72,434
10-Nov-21,439.73,439.73,439.73,439.73,439
09-Nov-21,440.22,440.22,440.22,440.22,1320
08-Nov-21,447.27,447.27,447.27,447.27,98846
04-Nov-21,443.71,443.71,443.71,443.71,443
03-Nov-21,448.48,448.60,448.48,448.48,709500
01-Nov-21,405.00,405.00,405.00,405.00,3645
26-Oct-21,404.00,404.00,404.00,404.00,404
25-Oct-21,406.73,406.73,406.73,406.73,406
21-Oct-21,407.13,409.18,405.91,409.18,2853
19-Oct-21,398.24,402.80,398.09,401.25,158269
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

*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...