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
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	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	-	-	453,20	453,64	453,20	453,64	4K	8

Date,Open,High,Low,Close,Volume
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
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

*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