Cotação atual, histórico e gráfico do papel: DGCO34

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 DGCO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/06/2025	0,58%	0,15	25,95	26,04	25,95	26,04	22K	3
12/06/2025	-0,15%	-0,04	25,80	25,64	25,64	25,80	26K	17
11/06/2025	-1,07%	-0,28	25,84	25,75	25,69	25,84	33K	4
10/06/2025	-0,23%	-0,06	26,12	26,18	26,07	26,18	5K	5
09/06/2025	-0,38%	-0,10	26,18	26,50	26,18	26,55	7K	3
06/06/2025	-0,57%	-0,15	26,28	26,43	26,10	26,43	12K	11
05/06/2025	0,76%	0,20	26,43	26,50	26,23	26,83	9K	8

04/06/2025	-0,64%	-0,17	26,23	26,67	26,01	26,67	41K	7
03/06/2025	14,24%	3,29	26,40	24,71	24,71	26,64	507K	73
02/06/2025	-0,43%	-0,10	23,11	23,45	22,96	23,45	33K	5
30/05/2025	1,18%	0,27	23,21	22,48	22,48	23,31	28K	9
29/05/2025	-4,46%	-1,07	22,94	23,15	22,71	23,15	36K	14
28/05/2025	0,63%	0,15	24,01	23,47	23,23	24,01	61K	13
27/05/2025	-1,65%	-0,40	23,86	24,51	23,77	24,51	193K	13
26/05/2025	0,25%	0,06	24,26	24,20	24,20	24,26	2K	3
23/05/2025	2,54%	0,60	24,20	23,60	23,60	24,20	71K	13
22/05/2025	-1,30%	-0,31	23,60	23,42	23,42	23,69	71K	8
21/05/2025	-0,62%	-0,15	23,91	24,00	23,83	24,00	73K	37
20/05/2025	4,34%	1,00	24,06	22,59	22,59	24,22	85K	48
19/05/2025	4,44%	0,98	23,06	22,89	22,15	23,15	91K	12
16/05/2025	2,46%	0,53	22,08	22,00	21,96	22,12	19K	14
15/05/2025	5,22%	1,07	21,55	21,60	21,55	21,60	7K	3
14/05/2025	0,00%	0,00	20,48	20,51	20,48	20,64	22K	10
13/05/2025	-2,52%	-0,53	20,48	20,88	20,48	20,88	11K	155
12/05/2025	-3,00%	-0,65	21,01	21,46	20,73	21,46	2K	21
09/05/2025	-1,01%	-0,22	21,66	21,46	21,46	21,66	171	2
08/05/2025	-2,06%	-0,46	21,88	22,57	21,67	22,57	5K	6
07/05/2025	0,36%	0,08	22,34	22,13	22,13	22,34	4K	2
06/05/2025	2,06%	0,45	22,26	22,00	22,00	22,28	265	3
05/05/2025	2,44%	0,52	21,81	21,90	21,79	21,96	4K	4
02/05/2025	-2,70%	-0,59	21,29	21,88	21,25	21,88	1K	21
30/04/2025	1,06%	0,23	21,88	21,86	21,82	21,93	9K	140
29/04/2025	0,23%	0,05	21,65	21,65	21,65	21,65	108	1
28/04/2025	-2,61%	-0,58	21,60	22,12	21,60	22,20	1K	10
25/04/2025	0,18%	0,04	22,18	22,32	22,17	22,32	1K	3
24/04/2025	-2,98%	-0,68	22,14	22,30	22,04	22,30	3K	7
23/04/2025	-0,83%	-0,19	22,82	22,23	22,23	22,82	7K	12
22/04/2025	2,63%	0,59	23,01	23,14	22,80	23,14	5K	10
17/04/2025	2,94%	0,64	22,42	22,40	22,40	22,44	1K	9
16/04/2025	-0,77%	-0,17	21,78	21,51	21,51	21,78	108	3
15/04/2025	-0,14%	-0,03	21,95	22,00	21,95	22,00	13K	2
14/04/2025	2,09%	0,45	21,98	21,98	21,98	21,98	747	1
11/04/2025	-0,05%	-0,01	21,53	21,53	21,53	21,68	6K	3
10/04/2025	3,36%	0,70	21,54	21,06	21,06	21,77	5K	13
09/04/2025	-4,23%	-0,92	20,84	21,76	20,84	22,22	6K	20
08/04/2025	-3,93%	-0,89	21,76	22,97	21,76	22,97	25K	41
07/04/2025	1,03%	0,23	22,65	22,01	22,01	22,94	7K	37
04/04/2025	0,99%	0,22	22,42	22,35	22,12	23,10	5K	11
03/04/2025	3,93%	0,84	22,20	20,66	20,66	22,20	2K	11
02/04/2025	3,19%	0,66	21,36	20,62	20,62	21,39	7K	23
01/04/2025	-0,96%	-0,20	20,70	20,90	20,70	20,90	1K	5
31/03/2025	1,70%	0,35	20,90	20,76	20,54	21,01	2K	7
28/03/2025	-1,91%	-0,40	20,55	20,75	20,55	20,75	4K	3
27/03/2025	3,71%	0,75	20,95	20,20	20,20	20,98	45K	39
26/03/2025	2,02%	0,40	20,20	20,37	20,08	20,37	6K	35
24/03/2025	-0,65%	-0,13	19,80	19,96	19,72	19,96	1K	32
21/03/2025	2,42%	0,47	19,93	19,44	19,44	19,93	650	3
20/03/2025	0,00%	0,00	19,46	19,46	19,46	19,46	116	1
19/03/2025	1,57%	0,30	19,46	19,35	19,34	19,47	1K	25
18/03/2025	0,95%	0,18	19,16	19,16	19,12	19,16	191	3
17/03/2025	1,12%	0,21	18,98	18,40	18,40	18,98	452	5
14/03/2025	-0,90%	-0,17	18,77	18,94	18,77	18,94	1K	2
13/03/2025	4,18%	0,76	18,94	19,00	18,78	19,03	9K	40
12/03/2025	-5,11%	-0,98	18,18	19,16	18,18	19,16	911K	40
11/03/2025	-4,96%	-1,00	19,16	20,37	18,90	20,37	8K	27
10/03/2025	1,46%	0,29	20,16	19,47	19,47	20,18	24K	7
07/03/2025	8,76%	1,60	19,87	18,44	18,20	19,87	14K	45
06/03/2025	3,69%	0,65	18,27	17,74	17,74	18,27	179	5
05/03/2025	-2,92%	-0,53	17,62	18,15	17,62	18,15	196	4
26/02/2025	-2,84%	-0,53	18,15	18,20	17,78	18,20	200K	47
25/02/2025	-1,94%	-0,37	18,68	19,05	18,68	19,05	2K	6
24/02/2025	5,77%	1,04	19,05	18,14	18,14	19,05	22K	8
21/02/2025	0,28%	0,05	18,01	18,22	17,85	18,22	5K	4
20/02/2025	0,50%	0,09	17,96	17,54	17,54	17,96	6K	4
19/02/2025	0,39%	0,07	17,87	17,87	17,87	17,87	160	1
18/02/2025	2,53%	0,44	17,80	17,48	17,48	17,82	158	4
17/02/2025	0,23%	0,04	17,36	17,50	16,90	17,50	5K	9
14/02/2025	-1,03%	-0,18	17,32	17,32	17,32	17,32	17	1
13/02/2025	-0,57%	-0,10	17,50	17,50	17,50	17,55	630	4
11/02/2025	-0,68%	-0,12	17,60	17,59	17,59	17,60	422	2
10/02/2025	2,07%	0,36	17,72	17,15	17,15	17,73	4K	6
07/02/2025	-0,06%	-0,01	17,36	17,37	17,32	17,37	572	25
06/02/2025	-0,74%	-0,13	17,37	17,58	17,37	17,58	1M	2
05/02/2025	1,98%	0,34	17,50	17,58	17,50	17,65	54K	46
04/02/2025	-2,50%	-0,44	17,16	17,50	17,16	17,50	1K	9
03/02/2025	-0,28%	-0,05	17,60	17,08	17,08	17,60	52	3
31/01/2025	-0,23%	-0,04	17,65	17,65	17,65	17,65	17	1
30/01/2025	0,51%	0,09	17,69	17,24	17,24	17,85	2K	28
29/01/2025	0,23%	0,04	17,60	17,62	17,56	17,72	17K	7
28/01/2025	-2,44%	-0,44	17,56	17,85	17,56	17,85	13K	7
27/01/2025	1,58%	0,28	18,00	17,80	17,80	18,04	89	3
24/01/2025	1,55%	0,27	17,72	17,59	17,59	17,74	3K	28
23/01/2025	0,17%	0,03	17,45	17,34	17,34	17,66	1K	6
22/01/2025	-3,38%	-0,61	17,42	17,94	17,42	17,94	429	4
21/01/2025	4,40%	0,76	18,03	17,45	17,45	18,15	23K	14
20/01/2025	-0,46%	-0,08	17,27	17,35	17,27	17,35	812	9
17/01/2025	1,17%	0,20	17,35	17,48	17,30	17,48	5K	8
16/01/2025	-0,69%	-0,12	17,15	17,27	16,77	17,35	5K	12
15/01/2025	-1,31%	-0,23	17,27	17,49	17,27	17,64	21K	11
14/01/2025	-3,95%	-0,72	17,50	18,22	17,50	18,22	9K	12
13/01/2025	1,00%	0,18	18,22	18,23	18,06	18,25	637	13
10/01/2025	0,06%	0,01	18,04	18,07	18,04	18,30	8K	7
09/01/2025	-1,69%	-0,31	18,03	17,70	17,70	18,28	4K	11
08/01/2025	-3,78%	-0,72	18,34	18,18	17,98	18,34	23K	11
07/01/2025	-2,36%	-0,46	19,06	19,42	18,50	19,61	2K	43
06/01/2025	0,57%	0,11	19,52	19,31	19,31	21,09	941	6
03/01/2025	0,41%	0,08	19,41	19,38	19,33	19,56	27K	22
02/01/2025	-0,26%	-0,05	19,33	19,62	19,33	20,06	9K	43
30/12/2024	-1,22%	-0,24	19,38	19,62	19,31	19,62	2K	36
27/12/2024	1,13%	0,22	19,62	19,63	19,62	19,87	6K	8
26/12/2024	1,36%	0,26	19,40	19,14	19,14	19,40	1K	5
23/12/2024	1,00%	0,19	19,14	18,96	18,96	19,14	10K	56
20/12/2024	0,00%	0,00	18,95	18,95	18,95	18,95	18	1
19/12/2024	-5,01%	-1,00	18,95	20,15	18,79	20,15	7K	15
18/12/2024	3,48%	0,67	19,95	19,58	19,58	20,04	153K	7
17/12/2024	0,63%	0,12	19,28	19,40	19,23	19,60	2K	8
16/12/2024	0,00%	0,00	19,16	18,79	18,79	19,34	6K	43
13/12/2024	-3,04%	-0,60	19,16	19,86	19,16	19,86	6K	7
12/12/2024	-0,80%	-0,16	19,76	20,12	19,50	20,12	78K	8
11/12/2024	-4,05%	-0,84	19,92	20,76	19,88	20,76	106K	11
10/12/2024	0,78%	0,16	20,76	20,81	20,36	20,81	5K	31
09/12/2024	-1,01%	-0,21	20,60	20,81	20,30	21,50	7K	33
06/12/2024	5,10%	1,01	20,81	20,36	20,36	21,14	115K	14
05/12/2024	-1,44%	-0,29	19,80	20,14	18,98	20,18	168K	31
04/12/2024	0,65%	0,13	20,09	20,20	19,86	20,38	154K	23
03/12/2024	1,27%	0,25	19,96	19,56	19,56	20,10	49K	42
02/12/2024	1,70%	0,33	19,71	19,38	19,38	19,71	45K	41
29/11/2024	2,00%	0,38	19,38	19,00	19,00	19,60	38K	26
28/11/2024	0,42%	0,08	19,00	18,93	18,84	19,20	113	4
27/11/2024	4,65%	0,84	18,92	18,92	18,92	18,92	18	1
26/11/2024	-2,16%	-0,40	18,08	18,38	18,05	18,38	17K	44
25/11/2024	2,84%	0,51	18,48	18,26	18,26	18,72	3K	38
22/11/2024	0,96%	0,17	17,97	17,80	17,80	18,01	22K	5
21/11/2024	-	-	17,80	17,93	17,79	17,93	104K	22

Date,Open,High,Low,Close,Volume
13-Jun-25,26.04,26.04,25.95,25.95,21929
12-Jun-25,25.64,25.80,25.64,25.80,26291
11-Jun-25,25.75,25.84,25.69,25.84,33004
10-Jun-25,26.18,26.18,26.07,26.12,5383
09-Jun-25,26.50,26.55,26.18,26.18,7055
06-Jun-25,26.43,26.43,26.10,26.28,12068
05-Jun-25,26.50,26.83,26.23,26.43,8775
04-Jun-25,26.67,26.67,26.01,26.23,41379
03-Jun-25,24.71,26.64,24.71,26.40,506706
02-Jun-25,23.45,23.45,22.96,23.11,33312
30-May-25,22.48,23.31,22.48,23.21,27566
29-May-25,23.15,23.15,22.71,22.94,35505
28-May-25,23.47,24.01,23.23,24.01,61271
27-May-25,24.51,24.51,23.77,23.86,192917
26-May-25,24.20,24.26,24.20,24.26,2105
23-May-25,23.60,24.20,23.60,24.20,70754
22-May-25,23.42,23.69,23.42,23.60,70715
21-May-25,24.00,24.00,23.83,23.91,72593
20-May-25,22.59,24.22,22.59,24.06,84868
19-May-25,22.89,23.15,22.15,23.06,90558
16-May-25,22.00,22.12,21.96,22.08,18616
15-May-25,21.60,21.60,21.55,21.55,7192
14-May-25,20.51,20.64,20.48,20.48,22114
13-May-25,20.88,20.88,20.48,20.48,10616
12-May-25,21.46,21.46,20.73,21.01,2261
09-May-25,21.46,21.66,21.46,21.66,171
08-May-25,22.57,22.57,21.67,21.88,5434
07-May-25,22.13,22.34,22.13,22.34,4294
06-May-25,22.00,22.28,22.00,22.26,265
05-May-25,21.90,21.96,21.79,21.81,4093
02-May-25,21.88,21.88,21.25,21.29,1401
30-Apr-25,21.86,21.93,21.82,21.88,9186
29-Apr-25,21.65,21.65,21.65,21.65,108
28-Apr-25,22.12,22.20,21.60,21.60,1361
25-Apr-25,22.32,22.32,22.17,22.18,1110
24-Apr-25,22.30,22.30,22.04,22.14,2529
23-Apr-25,22.23,22.82,22.23,22.82,6751
22-Apr-25,23.14,23.14,22.80,23.01,5465
17-Apr-25,22.40,22.44,22.40,22.42,1120
16-Apr-25,21.51,21.78,21.51,21.78,108
15-Apr-25,22.00,22.00,21.95,21.95,13197
14-Apr-25,21.98,21.98,21.98,21.98,747
11-Apr-25,21.53,21.68,21.53,21.53,5513
10-Apr-25,21.06,21.77,21.06,21.54,5091
09-Apr-25,21.76,22.22,20.84,20.84,6171
08-Apr-25,22.97,22.97,21.76,21.76,24761
07-Apr-25,22.01,22.94,22.01,22.65,6689
04-Apr-25,22.35,23.10,22.12,22.42,5250
03-Apr-25,20.66,22.20,20.66,22.20,1800
02-Apr-25,20.62,21.39,20.62,21.36,6639
01-Apr-25,20.90,20.90,20.70,20.70,1149
31-Mar-25,20.76,21.01,20.54,20.90,2347
28-Mar-25,20.75,20.75,20.55,20.55,3987
27-Mar-25,20.20,20.98,20.20,20.95,44634
26-Mar-25,20.37,20.37,20.08,20.20,6396
24-Mar-25,19.96,19.96,19.72,19.80,1068
21-Mar-25,19.44,19.93,19.44,19.93,650
20-Mar-25,19.46,19.46,19.46,19.46,116
19-Mar-25,19.35,19.47,19.34,19.46,1475
18-Mar-25,19.16,19.16,19.12,19.16,191
17-Mar-25,18.40,18.98,18.40,18.98,452
14-Mar-25,18.94,18.94,18.77,18.77,1003
13-Mar-25,19.00,19.03,18.78,18.94,9419
12-Mar-25,19.16,19.16,18.18,18.18,911165
11-Mar-25,20.37,20.37,18.90,19.16,7845
10-Mar-25,19.47,20.18,19.47,20.16,24177
07-Mar-25,18.44,19.87,18.20,19.87,14045
06-Mar-25,17.74,18.27,17.74,18.27,179
05-Mar-25,18.15,18.15,17.62,17.62,196
26-Feb-25,18.20,18.20,17.78,18.15,199939
25-Feb-25,19.05,19.05,18.68,18.68,1856
24-Feb-25,18.14,19.05,18.14,19.05,21854
21-Feb-25,18.22,18.22,17.85,18.01,4625
20-Feb-25,17.54,17.96,17.54,17.96,5848
19-Feb-25,17.87,17.87,17.87,17.87,160
18-Feb-25,17.48,17.82,17.48,17.80,158
17-Feb-25,17.50,17.50,16.90,17.36,4608
14-Feb-25,17.32,17.32,17.32,17.32,17
13-Feb-25,17.50,17.55,17.50,17.50,630
11-Feb-25,17.59,17.60,17.59,17.60,422
10-Feb-25,17.15,17.73,17.15,17.72,4232
07-Feb-25,17.37,17.37,17.32,17.36,572
06-Feb-25,17.58,17.58,17.37,17.37,1263119
05-Feb-25,17.58,17.65,17.50,17.50,53990
04-Feb-25,17.50,17.50,17.16,17.16,1214
03-Feb-25,17.08,17.60,17.08,17.60,52
31-Jan-25,17.65,17.65,17.65,17.65,17
30-Jan-25,17.24,17.85,17.24,17.69,1562
29-Jan-25,17.62,17.72,17.56,17.60,16511
28-Jan-25,17.85,17.85,17.56,17.56,13492
27-Jan-25,17.80,18.04,17.80,18.00,89
24-Jan-25,17.59,17.74,17.59,17.72,3111
23-Jan-25,17.34,17.66,17.34,17.45,1289
22-Jan-25,17.94,17.94,17.42,17.42,429
21-Jan-25,17.45,18.15,17.45,18.03,23261
20-Jan-25,17.35,17.35,17.27,17.27,812
17-Jan-25,17.48,17.48,17.30,17.35,5085
16-Jan-25,17.27,17.35,16.77,17.15,4574
15-Jan-25,17.49,17.64,17.27,17.27,20687
14-Jan-25,18.22,18.22,17.50,17.50,8536
13-Jan-25,18.23,18.25,18.06,18.22,637
10-Jan-25,18.07,18.30,18.04,18.04,7975
09-Jan-25,17.70,18.28,17.70,18.03,4098
08-Jan-25,18.18,18.34,17.98,18.34,23383
07-Jan-25,19.42,19.61,18.50,19.06,1752
06-Jan-25,19.31,21.09,19.31,19.52,941
03-Jan-25,19.38,19.56,19.33,19.41,26711
02-Jan-25,19.62,20.06,19.33,19.33,8653
30-Dec-24,19.62,19.62,19.31,19.38,2001
27-Dec-24,19.63,19.87,19.62,19.62,6050
26-Dec-24,19.14,19.40,19.14,19.40,1079
23-Dec-24,18.96,19.14,18.96,19.14,9894
20-Dec-24,18.95,18.95,18.95,18.95,18
19-Dec-24,20.15,20.15,18.79,18.95,6970
18-Dec-24,19.58,20.04,19.58,19.95,153455
17-Dec-24,19.40,19.60,19.23,19.28,2043
16-Dec-24,18.79,19.34,18.79,19.16,6385
13-Dec-24,19.86,19.86,19.16,19.16,5702
12-Dec-24,20.12,20.12,19.50,19.76,78350
11-Dec-24,20.76,20.76,19.88,19.92,106185
10-Dec-24,20.81,20.81,20.36,20.76,5412
09-Dec-24,20.81,21.50,20.30,20.60,7265
06-Dec-24,20.36,21.14,20.36,20.81,114544
05-Dec-24,20.14,20.18,18.98,19.80,167727
04-Dec-24,20.20,20.38,19.86,20.09,154001
03-Dec-24,19.56,20.10,19.56,19.96,49289
02-Dec-24,19.38,19.71,19.38,19.71,44613
29-Nov-24,19.00,19.60,19.00,19.38,37995
28-Nov-24,18.93,19.20,18.84,19.00,113
27-Nov-24,18.92,18.92,18.92,18.92,18
26-Nov-24,18.38,18.38,18.05,18.08,16860
25-Nov-24,18.26,18.72,18.26,18.48,2684
22-Nov-24,17.80,18.01,17.80,17.97,22373
21-Nov-24,17.93,17.93,17.79,17.80,103556

*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: DGCO34