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
29/11/2023	1,31%	0,34	26,27	26,31	26,27	26,38	72K	9
28/11/2023	0,86%	0,22	25,93	25,71	25,71	26,01	6K	16
27/11/2023	0,12%	0,03	25,71	25,65	25,56	25,82	23K	19
24/11/2023	-1,15%	-0,30	25,68	25,62	25,46	25,77	9K	9
23/11/2023	2,12%	0,54	25,98	26,00	25,98	26,00	1K	4
22/11/2023	1,52%	0,38	25,44	25,49	25,05	25,51	17K	318
21/11/2023	1,38%	0,34	25,06	24,99	24,50	25,12	45K	1.124
20/11/2023	0,98%	0,24	24,72	24,72	24,68	24,74	4K	6
17/11/2023	2,43%	0,58	24,48	24,38	24,04	24,50	470K	6
16/11/2023	-3,04%	-0,75	23,90	24,24	23,88	24,24	62K	800
14/11/2023	2,71%	0,65	24,65	24,02	23,74	24,70	34K	20

13/11/2023	-0,08%	-0,02	24,00	24,34	24,00	24,34	6K	11
10/11/2023	-0,95%	-0,23	24,02	24,21	23,89	24,50	11K	18
09/11/2023	-1,18%	-0,29	24,25	24,56	24,25	24,56	7K	5
08/11/2023	-0,41%	-0,10	24,54	24,74	24,54	24,74	810	6
07/11/2023	0,98%	0,24	24,64	24,89	24,36	24,89	33K	37
06/11/2023	-0,16%	-0,04	24,40	24,44	24,40	24,84	12K	295
03/11/2023	1,50%	0,36	24,44	23,79	23,79	24,47	4K	13
01/11/2023	-4,56%	-1,15	24,08	25,23	24,08	25,23	750K	629
31/10/2023	-0,20%	-0,05	25,23	25,53	25,14	25,53	5K	8
30/10/2023	1,85%	0,46	25,28	25,06	24,78	25,32	32K	376
27/10/2023	-1,43%	-0,36	24,82	25,69	24,78	25,69	10K	15
26/10/2023	1,12%	0,28	25,18	24,90	24,66	25,50	103K	245
25/10/2023	3,19%	0,77	24,90	24,62	24,62	24,90	7K	9
24/10/2023	-1,99%	-0,49	24,13	24,62	23,86	24,62	22K	18
23/10/2023	1,23%	0,30	24,62	24,81	23,98	24,81	302K	849
20/10/2023	-4,25%	-1,08	24,32	24,60	24,10	24,60	70K	493
19/10/2023	4,31%	1,05	25,40	24,48	24,24	25,40	30K	680
18/10/2023	-0,53%	-0,13	24,35	24,60	24,35	24,78	10K	17
17/10/2023	2,73%	0,65	24,48	24,52	24,48	24,65	7K	10
16/10/2023	1,32%	0,31	23,83	23,78	23,15	24,26	34K	34
13/10/2023	7,69%	1,68	23,52	23,51	23,06	23,72	6K	30
11/10/2023	-1,62%	-0,36	21,84	22,40	21,62	22,44	36K	37
10/10/2023	-2,89%	-0,66	22,20	22,40	21,85	22,40	49K	22
09/10/2023	-0,31%	-0,07	22,86	22,84	22,72	25,00	47K	17
06/10/2023	-0,43%	-0,10	22,93	23,78	22,93	23,78	2K	6
05/10/2023	-0,26%	-0,06	23,03	23,60	22,99	23,60	52K	23
04/10/2023	1,81%	0,41	23,09	22,68	22,59	23,09	13K	20
03/10/2023	3,18%	0,70	22,68	21,96	21,83	22,74	153K	27
02/10/2023	-0,99%	-0,22	21,98	22,65	21,72	22,65	135K	33
29/09/2023	-0,09%	-0,02	22,20	22,21	22,10	22,37	42K	28
28/09/2023	1,60%	0,35	22,22	22,18	21,82	22,22	53K	15
27/09/2023	-0,41%	-0,09	21,87	22,20	21,87	22,25	3K	12
26/09/2023	-1,48%	-0,33	21,96	22,08	21,96	22,12	294K	15
25/09/2023	0,13%	0,03	22,29	22,34	22,27	22,54	11K	10
22/09/2023	-1,33%	-0,30	22,26	22,58	22,20	22,58	38K	21
21/09/2023	-4,16%	-0,98	22,56	23,52	22,56	23,55	48K	36
20/09/2023	-1,88%	-0,45	23,54	22,98	22,68	23,62	35K	29
19/09/2023	4,21%	0,97	23,99	23,00	22,80	23,99	23K	22
18/09/2023	-2,21%	-0,52	23,02	23,99	22,88	23,99	153K	53
15/09/2023	-1,42%	-0,34	23,54	23,89	23,45	23,89	35K	47
14/09/2023	-3,28%	-0,81	23,88	24,69	23,85	24,69	51K	46
13/09/2023	-3,52%	-0,90	24,69	26,11	24,45	26,11	582K	63
12/09/2023	-1,61%	-0,42	25,59	27,61	25,59	27,61	61K	43
11/09/2023	-1,03%	-0,27	26,01	26,80	25,85	26,80	505K	85
08/09/2023	0,34%	0,09	26,28	25,80	25,74	26,28	394K	118
06/09/2023	-1,17%	-0,31	26,19	27,00	26,19	27,00	2K	15
05/09/2023	-2,54%	-0,69	26,50	27,63	26,50	27,63	55K	20
04/09/2023	1,34%	0,36	27,19	26,83	26,83	27,19	405	4
01/09/2023	-6,25%	-1,79	26,83	28,74	26,60	28,74	823K	36
31/08/2023	-8,62%	-2,70	28,62	27,00	26,64	28,62	99K	46
29/08/2023	-0,95%	-0,30	31,32	31,62	31,32	31,62	63K	10
28/08/2023	-0,06%	-0,02	31,62	31,74	31,62	31,74	63	2
25/08/2023	-1,12%	-0,36	31,64	31,64	31,64	31,64	31	1
24/08/2023	-0,62%	-0,20	32,00	32,00	32,00	32,00	64	1
23/08/2023	-1,83%	-0,60	32,20	32,60	32,15	32,60	33K	3
22/08/2023	-3,27%	-1,11	32,80	32,80	32,80	32,80	66K	3
21/08/2023	0,41%	0,14	33,91	33,04	33,04	33,99	1K	4
18/08/2023	1,53%	0,51	33,77	33,88	33,77	33,88	844	2
17/08/2023	-2,43%	-0,83	33,26	33,73	33,26	33,73	67K	2
16/08/2023	1,46%	0,49	34,09	34,14	34,09	34,31	8K	5
15/08/2023	-0,30%	-0,10	33,60	33,45	33,45	33,60	2K	2
14/08/2023	-0,88%	-0,30	33,70	34,00	33,70	34,00	169	3
10/08/2023	0,50%	0,17	34,00	33,92	33,91	34,00	2K	3
09/08/2023	-0,27%	-0,09	33,83	33,83	33,83	33,83	101	1
08/08/2023	-1,31%	-0,45	33,92	33,80	33,80	33,92	811	2
07/08/2023	1,00%	0,34	34,37	34,44	34,03	34,44	719	3
04/08/2023	-1,16%	-0,40	34,03	34,07	34,03	34,07	3K	2
03/08/2023	1,06%	0,36	34,43	34,07	34,07	34,43	784	4
02/08/2023	1,13%	0,38	34,07	33,69	33,69	34,07	711	4
01/08/2023	1,26%	0,42	33,69	33,27	33,27	33,69	2K	6
31/07/2023	-0,81%	-0,27	33,27	33,76	33,27	33,76	705	7
28/07/2023	0,75%	0,25	33,54	32,70	32,70	33,54	99	3
27/07/2023	2,09%	0,68	33,29	32,61	32,61	33,32	262	4
26/07/2023	-0,18%	-0,06	32,61	33,33	32,60	33,33	327	4
25/07/2023	-1,63%	-0,54	32,67	32,56	32,56	32,67	23K	8
24/07/2023	-1,92%	-0,65	33,21	33,86	33,13	33,86	14K	8
21/07/2023	0,15%	0,05	33,86	33,34	33,19	33,86	133	4
20/07/2023	3,46%	1,13	33,81	32,83	32,83	33,94	2K	4
19/07/2023	-0,03%	-0,01	32,68	33,13	32,68	33,13	595	3
18/07/2023	1,08%	0,35	32,69	32,90	32,69	32,90	2K	4
17/07/2023	-1,61%	-0,53	32,34	32,87	32,34	32,87	50K	8
14/07/2023	-0,87%	-0,29	32,87	32,75	32,75	32,87	196	4
13/07/2023	-1,81%	-0,61	33,16	33,35	33,16	33,35	27K	6
12/07/2023	-2,26%	-0,78	33,77	34,09	33,64	34,09	116K	11
11/07/2023	0,12%	0,04	34,55	35,00	34,20	35,00	86K	9
10/07/2023	1,41%	0,48	34,51	33,34	33,34	34,58	4K	7
07/07/2023	-1,76%	-0,61	34,03	34,03	34,03	34,03	238	2
06/07/2023	1,02%	0,35	34,64	34,24	34,24	34,87	22K	9
05/07/2023	1,09%	0,37	34,29	34,22	34,22	34,29	890	3
04/07/2023	-1,68%	-0,58	33,92	34,49	33,73	34,58	682	6
03/07/2023	1,83%	0,62	34,50	34,56	33,53	34,56	2K	9
30/06/2023	0,24%	0,08	33,88	33,81	33,61	33,88	135K	6
29/06/2023	-0,85%	-0,29	33,80	34,09	33,80	34,09	135K	4
28/06/2023	0,74%	0,25	34,09	34,20	34,09	34,65	102	3
27/06/2023	2,20%	0,73	33,84	33,67	33,00	33,84	9K	4
26/06/2023	-3,55%	-1,22	33,11	33,98	33,11	33,98	23K	211
23/06/2023	0,47%	0,16	34,33	34,33	34,33	34,33	34	1
22/06/2023	3,14%	1,04	34,17	33,15	33,15	34,22	68K	13
21/06/2023	0,49%	0,16	33,13	32,90	32,90	33,26	50K	6
20/06/2023	-1,61%	-0,54	32,97	32,55	32,42	33,01	14K	6
19/06/2023	2,23%	0,73	33,51	32,78	32,00	33,51	1K	6
16/06/2023	-0,36%	-0,12	32,78	32,90	32,66	32,90	19K	11
15/06/2023	6,92%	2,13	32,90	32,50	32,18	32,90	717	8
14/06/2023	-5,03%	-1,63	30,77	32,50	30,77	33,16	1K	9
13/06/2023	4,18%	1,30	32,40	31,56	31,50	32,42	353	6
12/06/2023	-0,77%	-0,24	31,10	31,00	30,90	31,35	74K	13
09/06/2023	-1,88%	-0,60	31,34	31,75	31,20	31,76	4K	11
07/06/2023	-0,84%	-0,27	31,94	32,15	31,80	32,15	97K	242
06/06/2023	-1,04%	-0,34	32,21	32,55	32,15	32,55	2K	19
05/06/2023	-5,43%	-1,87	32,55	34,50	32,55	34,50	141K	35
02/06/2023	-19,97%	-8,59	34,42	34,00	33,80	34,45	310K	73
01/06/2023	1,20%	0,51	43,01	43,01	43,01	43,01	516	1
30/05/2023	-1,46%	-0,63	42,50	43,13	42,50	43,13	1K	2
29/05/2023	1,34%	0,57	43,13	43,15	42,32	43,15	1K	4
25/05/2023	-0,82%	-0,35	42,56	42,56	42,56	42,56	425	1
24/05/2023	-2,50%	-1,10	42,91	42,97	42,90	42,97	429	3
23/05/2023	0,07%	0,03	44,01	44,01	44,01	44,01	308	1
22/05/2023	-0,52%	-0,23	43,98	44,21	43,98	44,21	88	2
17/05/2023	-0,25%	-0,11	44,21	44,21	44,21	44,21	132	1
16/05/2023	-1,03%	-0,46	44,32	44,78	44,32	44,78	847	3
12/05/2023	-0,29%	-0,13	44,78	44,78	44,78	44,78	44	1
11/05/2023	-0,80%	-0,36	44,91	44,91	44,91	44,91	449	1
10/05/2023	-	-	45,27	46,08	45,27	46,08	229	3

Date,Open,High,Low,Close,Volume
29-Nov-23,26.31,26.38,26.27,26.27,72083
28-Nov-23,25.71,26.01,25.71,25.93,6025
27-Nov-23,25.65,25.82,25.56,25.71,23081
24-Nov-23,25.62,25.77,25.46,25.68,8932
23-Nov-23,26.00,26.00,25.98,25.98,1065
22-Nov-23,25.49,25.51,25.05,25.44,16839
21-Nov-23,24.99,25.12,24.50,25.06,45256
20-Nov-23,24.72,24.74,24.68,24.72,3827
17-Nov-23,24.38,24.50,24.04,24.48,469717
16-Nov-23,24.24,24.24,23.88,23.90,61859
14-Nov-23,24.02,24.70,23.74,24.65,33639
13-Nov-23,24.34,24.34,24.00,24.00,5747
10-Nov-23,24.21,24.50,23.89,24.02,10941
09-Nov-23,24.56,24.56,24.25,24.25,6720
08-Nov-23,24.74,24.74,24.54,24.54,810
07-Nov-23,24.89,24.89,24.36,24.64,33494
06-Nov-23,24.44,24.84,24.40,24.40,12039
03-Nov-23,23.79,24.47,23.79,24.44,3572
01-Nov-23,25.23,25.23,24.08,24.08,750218
31-Oct-23,25.53,25.53,25.14,25.23,5386
30-Oct-23,25.06,25.32,24.78,25.28,32492
27-Oct-23,25.69,25.69,24.78,24.82,9638
26-Oct-23,24.90,25.50,24.66,25.18,103328
25-Oct-23,24.62,24.90,24.62,24.90,7294
24-Oct-23,24.62,24.62,23.86,24.13,21615
23-Oct-23,24.81,24.81,23.98,24.62,301945
20-Oct-23,24.60,24.60,24.10,24.32,69528
19-Oct-23,24.48,25.40,24.24,25.40,30432
18-Oct-23,24.60,24.78,24.35,24.35,10489
17-Oct-23,24.52,24.65,24.48,24.48,7003
16-Oct-23,23.78,24.26,23.15,23.83,33524
13-Oct-23,23.51,23.72,23.06,23.52,5868
11-Oct-23,22.40,22.44,21.62,21.84,36400
10-Oct-23,22.40,22.40,21.85,22.20,49492
09-Oct-23,22.84,25.00,22.72,22.86,46823
06-Oct-23,23.78,23.78,22.93,22.93,1557
05-Oct-23,23.60,23.60,22.99,23.03,52042
04-Oct-23,22.68,23.09,22.59,23.09,13296
03-Oct-23,21.96,22.74,21.83,22.68,153461
02-Oct-23,22.65,22.65,21.72,21.98,134739
29-Sep-23,22.21,22.37,22.10,22.20,41709
28-Sep-23,22.18,22.22,21.82,22.22,53349
27-Sep-23,22.20,22.25,21.87,21.87,3072
26-Sep-23,22.08,22.12,21.96,21.96,293813
25-Sep-23,22.34,22.54,22.27,22.29,11414
22-Sep-23,22.58,22.58,22.20,22.26,37607
21-Sep-23,23.52,23.55,22.56,22.56,47673
20-Sep-23,22.98,23.62,22.68,23.54,35497
19-Sep-23,23.00,23.99,22.80,23.99,22761
18-Sep-23,23.99,23.99,22.88,23.02,153370
15-Sep-23,23.89,23.89,23.45,23.54,35328
14-Sep-23,24.69,24.69,23.85,23.88,50969
13-Sep-23,26.11,26.11,24.45,24.69,582389
12-Sep-23,27.61,27.61,25.59,25.59,61187
11-Sep-23,26.80,26.80,25.85,26.01,504506
08-Sep-23,25.80,26.28,25.74,26.28,393515
06-Sep-23,27.00,27.00,26.19,26.19,2084
05-Sep-23,27.63,27.63,26.50,26.50,55144
04-Sep-23,26.83,27.19,26.83,27.19,405
01-Sep-23,28.74,28.74,26.60,26.83,823021
31-Aug-23,27.00,28.62,26.64,28.62,98712
29-Aug-23,31.62,31.62,31.32,31.32,62734
28-Aug-23,31.74,31.74,31.62,31.62,63
25-Aug-23,31.64,31.64,31.64,31.64,31
24-Aug-23,32.00,32.00,32.00,32.00,64
23-Aug-23,32.60,32.60,32.15,32.20,33177
22-Aug-23,32.80,32.80,32.80,32.80,65600
21-Aug-23,33.04,33.99,33.04,33.91,1153
18-Aug-23,33.88,33.88,33.77,33.77,844
17-Aug-23,33.73,33.73,33.26,33.26,66990
16-Aug-23,34.14,34.31,34.09,34.09,8023
15-Aug-23,33.45,33.60,33.45,33.60,1747
14-Aug-23,34.00,34.00,33.70,33.70,169
10-Aug-23,33.92,34.00,33.91,34.00,2477
09-Aug-23,33.83,33.83,33.83,33.83,101
08-Aug-23,33.80,33.92,33.80,33.92,811
07-Aug-23,34.44,34.44,34.03,34.37,719
04-Aug-23,34.07,34.07,34.03,34.03,3437
03-Aug-23,34.07,34.43,34.07,34.43,784
02-Aug-23,33.69,34.07,33.69,34.07,711
01-Aug-23,33.27,33.69,33.27,33.69,1816
31-Jul-23,33.76,33.76,33.27,33.27,705
28-Jul-23,32.70,33.54,32.70,33.54,99
27-Jul-23,32.61,33.32,32.61,33.29,262
26-Jul-23,33.33,33.33,32.60,32.61,327
25-Jul-23,32.56,32.67,32.56,32.67,23223
24-Jul-23,33.86,33.86,33.13,33.21,14000
21-Jul-23,33.34,33.86,33.19,33.86,133
20-Jul-23,32.83,33.94,32.83,33.81,1645
19-Jul-23,33.13,33.13,32.68,32.68,595
18-Jul-23,32.90,32.90,32.69,32.69,2127
17-Jul-23,32.87,32.87,32.34,32.34,49735
14-Jul-23,32.75,32.87,32.75,32.87,196
13-Jul-23,33.35,33.35,33.16,33.16,26905
12-Jul-23,34.09,34.09,33.64,33.77,116321
11-Jul-23,35.00,35.00,34.20,34.55,86451
10-Jul-23,33.34,34.58,33.34,34.51,4362
07-Jul-23,34.03,34.03,34.03,34.03,238
06-Jul-23,34.24,34.87,34.24,34.64,22326
05-Jul-23,34.22,34.29,34.22,34.29,890
04-Jul-23,34.49,34.58,33.73,33.92,682
03-Jul-23,34.56,34.56,33.53,34.50,1799
30-Jun-23,33.81,33.88,33.61,33.88,134701
29-Jun-23,34.09,34.09,33.80,33.80,135268
28-Jun-23,34.20,34.65,34.09,34.09,102
27-Jun-23,33.67,33.84,33.00,33.84,8559
26-Jun-23,33.98,33.98,33.11,33.11,22696
23-Jun-23,34.33,34.33,34.33,34.33,34
22-Jun-23,33.15,34.22,33.15,34.17,68411
21-Jun-23,32.90,33.26,32.90,33.13,50229
20-Jun-23,32.55,33.01,32.42,32.97,13682
19-Jun-23,32.78,33.51,32.00,33.51,1353
16-Jun-23,32.90,32.90,32.66,32.78,19172
15-Jun-23,32.50,32.90,32.18,32.90,717
14-Jun-23,32.50,33.16,30.77,30.77,1172
13-Jun-23,31.56,32.42,31.50,32.40,353
12-Jun-23,31.00,31.35,30.90,31.10,73844
09-Jun-23,31.75,31.76,31.20,31.34,3729
07-Jun-23,32.15,32.15,31.80,31.94,97171
06-Jun-23,32.55,32.55,32.15,32.21,1841
05-Jun-23,34.50,34.50,32.55,32.55,140996
02-Jun-23,34.00,34.45,33.80,34.42,310222
01-Jun-23,43.01,43.01,43.01,43.01,516
30-May-23,43.13,43.13,42.50,42.50,1120
29-May-23,43.15,43.15,42.32,43.13,1164
25-May-23,42.56,42.56,42.56,42.56,425
24-May-23,42.97,42.97,42.90,42.91,429
23-May-23,44.01,44.01,44.01,44.01,308
22-May-23,44.21,44.21,43.98,43.98,88
17-May-23,44.21,44.21,44.21,44.21,132
16-May-23,44.78,44.78,44.32,44.32,847
12-May-23,44.78,44.78,44.78,44.78,44
11-May-23,44.91,44.91,44.91,44.91,449
10-May-23,46.08,46.08,45.27,45.27,229

*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