Cotação atual, histórico e gráfico do papel: DHER34

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 DHER34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/04/2024	-1,14%	-0,51	44,24	43,90	43,90	44,79	166K	17
17/04/2024	-1,15%	-0,52	44,75	44,85	44,75	45,05	10K	5
16/04/2024	2,49%	1,10	45,27	44,17	44,17	45,33	190K	23
15/04/2024	0,75%	0,33	44,17	44,50	44,12	44,81	664K	20
12/04/2024	-1,08%	-0,48	43,84	44,50	43,84	44,50	209K	18
11/04/2024	-0,56%	-0,25	44,32	44,56	44,24	44,65	38K	783
10/04/2024	0,75%	0,33	44,57	44,52	44,12	44,57	136K	15
09/04/2024	0,48%	0,21	44,24	44,28	44,16	44,32	211K	11
08/04/2024	-0,41%	-0,18	44,03	44,21	43,84	44,21	63K	23
05/04/2024	1,17%	0,51	44,21	43,98	43,95	44,44	75K	16
04/04/2024	-0,77%	-0,34	43,70	44,12	43,70	44,12	33K	7

03/04/2024	-0,81%	-0,36	44,04	44,68	43,84	44,68	175K	9
02/04/2024	-1,27%	-0,57	44,40	44,20	44,20	44,55	20K	26
01/04/2024	-0,04%	-0,02	44,97	44,84	44,73	45,00	305K	209
28/03/2024	2,04%	0,90	44,99	44,48	44,33	45,00	37K	346
27/03/2024	-0,36%	-0,16	44,09	44,09	44,01	44,17	4M	4
26/03/2024	0,39%	0,17	44,25	44,00	44,00	44,39	63K	11
25/03/2024	-3,42%	-1,56	44,08	44,26	43,75	44,47	573K	1.195
22/03/2024	1,15%	0,52	45,64	45,48	45,10	45,65	145K	8
21/03/2024	1,14%	0,51	45,12	45,27	45,00	45,27	107K	32
20/03/2024	-1,85%	-0,84	44,61	45,23	44,60	45,23	236K	10
19/03/2024	0,89%	0,40	45,45	45,60	44,85	45,60	166K	158
18/03/2024	0,78%	0,35	45,05	45,20	45,05	45,28	223K	6
15/03/2024	-0,58%	-0,26	44,70	44,97	44,65	45,15	226K	478
14/03/2024	-0,04%	-0,02	44,96	45,15	44,73	45,15	235K	22
13/03/2024	-0,04%	-0,02	44,98	45,16	44,98	45,36	120K	12
12/03/2024	0,00%	0,00	45,00	45,32	45,00	45,32	132K	12
11/03/2024	-0,68%	-0,31	45,00	44,90	44,50	45,10	95K	10
08/03/2024	1,14%	0,51	45,31	45,16	45,16	45,40	2M	10
07/03/2024	0,27%	0,12	44,80	44,88	44,61	45,07	735K	22
06/03/2024	-0,89%	-0,40	44,68	45,15	44,68	45,40	133K	18
05/03/2024	-0,16%	-0,07	45,08	45,45	45,00	45,50	242K	11
04/03/2024	-0,07%	-0,03	45,15	45,60	45,00	45,60	25K	16
01/03/2024	0,29%	0,13	45,18	44,76	44,65	45,39	1M	176
29/02/2024	-0,27%	-0,12	45,05	45,52	44,93	45,61	120K	137
28/02/2024	0,47%	0,21	45,17	45,28	45,12	45,39	364K	9
27/02/2024	0,13%	0,06	44,96	44,90	44,85	45,04	21K	15
26/02/2024	-0,22%	-0,10	44,90	45,20	44,61	45,30	21K	11
23/02/2024	0,36%	0,16	45,00	44,92	44,92	45,15	118K	6
22/02/2024	2,44%	1,07	44,84	44,60	43,92	44,84	29K	101
21/02/2024	0,11%	0,05	43,77	42,60	42,60	43,77	69K	5
20/02/2024	-2,17%	-0,97	43,72	43,59	43,56	43,80	67K	12
19/02/2024	0,40%	0,18	44,69	46,61	44,67	46,61	137K	4
16/02/2024	0,32%	0,14	44,51	43,92	43,90	44,80	55K	20
15/02/2024	0,96%	0,42	44,37	44,04	44,04	44,64	241K	17
14/02/2024	1,69%	0,73	43,95	43,32	43,24	43,95	263K	18
09/02/2024	-1,75%	-0,77	43,22	43,44	43,13	43,72	311K	21
08/02/2024	-0,29%	-0,13	43,99	43,68	43,67	43,99	179K	21
07/02/2024	0,73%	0,32	44,12	44,32	43,88	44,32	145K	17
06/02/2024	-0,02%	-0,01	43,80	44,08	43,24	44,08	138K	11
05/02/2024	0,37%	0,16	43,81	44,10	43,77	44,45	8K	8
02/02/2024	1,32%	0,57	43,65	42,88	42,88	43,73	19K	14
01/02/2024	1,32%	0,56	43,08	42,24	42,16	43,08	848K	280
31/01/2024	-1,64%	-0,71	42,52	43,64	42,44	44,00	471K	791
30/01/2024	5,03%	2,07	43,23	41,50	41,50	43,24	5M	28
29/01/2024	-0,22%	-0,09	41,16	41,08	40,84	41,16	13M	19
26/01/2024	3,12%	1,25	41,25	41,16	40,91	42,19	513K	9
25/01/2024	-1,45%	-0,59	40,00	40,52	39,88	40,52	196K	7
24/01/2024	-1,07%	-0,44	40,59	40,40	40,31	40,96	148K	11
23/01/2024	-0,41%	-0,17	41,03	41,24	40,89	41,24	37K	12
22/01/2024	1,13%	0,46	41,20	41,16	40,97	41,32	11K	6
19/01/2024	2,05%	0,82	40,74	40,20	39,64	40,74	7K	8
18/01/2024	0,94%	0,37	39,92	39,50	39,50	40,00	115K	9
17/01/2024	-0,98%	-0,39	39,55	39,88	39,36	39,88	182K	11
16/01/2024	1,17%	0,46	39,94	39,68	39,68	40,25	390K	29
15/01/2024	1,33%	0,52	39,48	39,63	39,01	39,63	129K	5
12/01/2024	-2,14%	-0,85	38,96	39,35	38,96	39,44	234K	12
11/01/2024	-0,70%	-0,28	39,81	39,94	39,81	39,96	38K	7
10/01/2024	-0,20%	-0,08	40,09	39,95	39,85	40,12	527K	29
09/01/2024	-1,45%	-0,59	40,17	41,34	40,17	42,01	30K	15
08/01/2024	1,49%	0,60	40,76	40,44	40,44	40,76	165K	5
05/01/2024	-1,35%	-0,55	40,16	40,92	40,15	40,92	93K	7
04/01/2024	-0,22%	-0,09	40,71	40,70	40,53	40,80	131K	12
03/01/2024	-0,85%	-0,35	40,80	40,92	40,41	41,32	248K	129
02/01/2024	0,71%	0,29	41,15	40,50	40,00	41,15	279K	138
28/12/2023	14,94%	5,31	40,86	39,85	39,76	40,86	13M	743
27/12/2023	-13,94%	-5,76	35,55	35,55	35,55	35,55	497	1
26/12/2023	3,69%	1,47	41,31	37,70	37,70	41,32	2K	4
22/12/2023	-0,67%	-0,27	39,84	41,42	35,35	43,00	5K	26
21/12/2023	-0,72%	-0,29	40,11	39,92	39,87	40,23	14K	13
20/12/2023	1,79%	0,71	40,40	39,64	39,64	40,59	325K	8
19/12/2023	-0,10%	-0,04	39,69	39,84	39,43	39,84	69K	14
18/12/2023	-0,65%	-0,26	39,73	39,84	39,73	40,21	125K	18
15/12/2023	-0,20%	-0,08	39,99	40,50	39,88	40,64	103K	407
14/12/2023	1,60%	0,63	40,07	39,98	39,88	40,43	267K	24
13/12/2023	0,82%	0,32	39,44	38,72	38,72	39,53	9K	13
12/12/2023	0,31%	0,12	39,12	38,88	38,68	39,12	51K	6
11/12/2023	1,85%	0,71	39,00	38,00	38,00	39,03	211K	16
08/12/2023	-0,21%	-0,08	38,29	38,00	37,96	38,52	202K	142
07/12/2023	-0,67%	-0,26	38,37	38,08	37,52	38,54	380K	17
06/12/2023	0,05%	0,02	38,63	38,64	38,44	38,69	141K	8
05/12/2023	-1,53%	-0,60	38,61	38,84	38,25	38,84	191K	128
04/12/2023	1,32%	0,51	39,21	38,78	38,64	39,25	58K	19
01/12/2023	-0,69%	-0,27	38,70	39,12	38,48	39,26	419K	322
30/11/2023	0,26%	0,10	38,97	39,08	38,68	39,18	10K	245
29/11/2023	2,51%	0,95	38,87	38,88	38,80	39,07	310K	7
28/11/2023	-1,43%	-0,55	37,92	38,20	37,87	38,24	126K	170
27/11/2023	-0,34%	-0,13	38,47	38,20	38,20	38,60	37K	14
24/11/2023	4,98%	1,83	38,60	38,52	38,52	38,73	78K	12
23/11/2023	-4,99%	-1,93	36,77	36,85	36,77	36,85	514	2
22/11/2023	0,76%	0,29	38,70	37,92	37,92	38,73	13K	12
21/11/2023	5,03%	1,84	38,41	36,84	36,80	38,61	835K	18
20/11/2023	0,36%	0,13	36,57	35,71	35,71	36,57	271K	1.245
17/11/2023	0,14%	0,05	36,44	37,12	36,28	37,12	148K	15
16/11/2023	2,56%	0,91	36,39	35,56	35,56	36,39	314K	21
14/11/2023	3,23%	1,11	35,48	34,32	34,32	35,48	552K	14
13/11/2023	-0,20%	-0,07	34,37	34,26	34,23	34,60	246K	15
10/11/2023	-0,32%	-0,11	34,44	33,99	33,99	34,44	4K	3
09/11/2023	0,23%	0,08	34,55	34,41	34,41	34,62	56K	6
08/11/2023	0,52%	0,18	34,47	34,56	34,44	34,56	20K	5
07/11/2023	0,09%	0,03	34,29	34,74	33,86	34,74	6K	7
06/11/2023	-1,35%	-0,47	34,26	34,75	34,08	34,75	281K	21
03/11/2023	2,51%	0,85	34,73	34,23	34,23	34,87	655K	26
01/11/2023	-2,02%	-0,70	33,88	34,41	33,77	34,41	682K	457
31/10/2023	3,29%	1,10	34,58	34,59	34,56	34,68	387K	10
30/10/2023	-0,18%	-0,06	33,48	32,96	32,61	33,66	1M	357
27/10/2023	-3,15%	-1,09	33,54	33,94	33,52	33,94	43K	14
26/10/2023	0,17%	0,06	34,63	33,88	33,85	34,71	260K	15
25/10/2023	-1,82%	-0,64	34,57	34,65	33,10	34,65	509K	48
24/10/2023	-3,61%	-1,32	35,21	35,80	34,65	36,18	580K	54
23/10/2023	-1,30%	-0,48	36,53	37,00	36,52	37,00	27K	31
20/10/2023	-1,17%	-0,44	37,01	37,18	37,01	37,73	21K	213
19/10/2023	0,54%	0,20	37,45	37,52	37,37	37,58	288K	21
18/10/2023	-1,79%	-0,68	37,25	37,76	37,10	37,89	399K	29
17/10/2023	0,00%	0,00	37,93	37,70	37,44	38,20	267K	187
16/10/2023	-0,55%	-0,21	37,93	38,08	37,81	38,22	17K	33
13/10/2023	-1,98%	-0,77	38,14	38,90	37,88	38,90	853K	77
11/10/2023	0,15%	0,06	38,91	38,86	38,86	39,30	9K	11
10/10/2023	-0,38%	-0,15	38,85	42,58	38,85	42,58	5K	5
09/10/2023	-3,30%	-1,33	39,00	39,00	39,00	40,95	17K	21
06/10/2023	0,77%	0,31	40,33	39,99	39,99	40,35	31K	4
05/10/2023	0,70%	0,28	40,02	39,00	39,00	40,12	4M	426
04/10/2023	-0,15%	-0,06	39,74	39,73	39,00	39,74	13K	7
03/10/2023	-	-	39,80	39,01	38,68	39,96	26K	24

Date,Open,High,Low,Close,Volume
18-Apr-24,43.90,44.79,43.90,44.24,165637
17-Apr-24,44.85,45.05,44.75,44.75,9958
16-Apr-24,44.17,45.33,44.17,45.27,189538
15-Apr-24,44.50,44.81,44.12,44.17,663948
12-Apr-24,44.50,44.50,43.84,43.84,209066
11-Apr-24,44.56,44.65,44.24,44.32,37677
10-Apr-24,44.52,44.57,44.12,44.57,135910
09-Apr-24,44.28,44.32,44.16,44.24,210637
08-Apr-24,44.21,44.21,43.84,44.03,63272
05-Apr-24,43.98,44.44,43.95,44.21,75346
04-Apr-24,44.12,44.12,43.70,43.70,32734
03-Apr-24,44.68,44.68,43.84,44.04,174730
02-Apr-24,44.20,44.55,44.20,44.40,20152
01-Apr-24,44.84,45.00,44.73,44.97,305418
28-Mar-24,44.48,45.00,44.33,44.99,36797
27-Mar-24,44.09,44.17,44.01,44.09,3581518
26-Mar-24,44.00,44.39,44.00,44.25,62859
25-Mar-24,44.26,44.47,43.75,44.08,573049
22-Mar-24,45.48,45.65,45.10,45.64,145050
21-Mar-24,45.27,45.27,45.00,45.12,107153
20-Mar-24,45.23,45.23,44.60,44.61,235965
19-Mar-24,45.60,45.60,44.85,45.45,166368
18-Mar-24,45.20,45.28,45.05,45.05,222795
15-Mar-24,44.97,45.15,44.65,44.70,226269
14-Mar-24,45.15,45.15,44.73,44.96,234647
13-Mar-24,45.16,45.36,44.98,44.98,119794
12-Mar-24,45.32,45.32,45.00,45.00,131801
11-Mar-24,44.90,45.10,44.50,45.00,94568
08-Mar-24,45.16,45.40,45.16,45.31,2072920
07-Mar-24,44.88,45.07,44.61,44.80,735180
06-Mar-24,45.15,45.40,44.68,44.68,132974
05-Mar-24,45.45,45.50,45.00,45.08,241933
04-Mar-24,45.60,45.60,45.00,45.15,25244
01-Mar-24,44.76,45.39,44.65,45.18,1258152
29-Feb-24,45.52,45.61,44.93,45.05,120145
28-Feb-24,45.28,45.39,45.12,45.17,363726
27-Feb-24,44.90,45.04,44.85,44.96,20964
26-Feb-24,45.20,45.30,44.61,44.90,21323
23-Feb-24,44.92,45.15,44.92,45.00,117788
22-Feb-24,44.60,44.84,43.92,44.84,28995
21-Feb-24,42.60,43.77,42.60,43.77,68680
20-Feb-24,43.59,43.80,43.56,43.72,67412
19-Feb-24,46.61,46.61,44.67,44.69,137036
16-Feb-24,43.92,44.80,43.90,44.51,55484
15-Feb-24,44.04,44.64,44.04,44.37,240576
14-Feb-24,43.32,43.95,43.24,43.95,262709
09-Feb-24,43.44,43.72,43.13,43.22,310690
08-Feb-24,43.68,43.99,43.67,43.99,179187
07-Feb-24,44.32,44.32,43.88,44.12,144889
06-Feb-24,44.08,44.08,43.24,43.80,137729
05-Feb-24,44.10,44.45,43.77,43.81,8444
02-Feb-24,42.88,43.73,42.88,43.65,19023
01-Feb-24,42.24,43.08,42.16,43.08,847675
31-Jan-24,43.64,44.00,42.44,42.52,470781
30-Jan-24,41.50,43.24,41.50,43.23,4875453
29-Jan-24,41.08,41.16,40.84,41.16,12625132
26-Jan-24,41.16,42.19,40.91,41.25,512631
25-Jan-24,40.52,40.52,39.88,40.00,195578
24-Jan-24,40.40,40.96,40.31,40.59,148329
23-Jan-24,41.24,41.24,40.89,41.03,37420
22-Jan-24,41.16,41.32,40.97,41.20,10997
19-Jan-24,40.20,40.74,39.64,40.74,6986
18-Jan-24,39.50,40.00,39.50,39.92,115378
17-Jan-24,39.88,39.88,39.36,39.55,182252
16-Jan-24,39.68,40.25,39.68,39.94,390256
15-Jan-24,39.63,39.63,39.01,39.48,128584
12-Jan-24,39.35,39.44,38.96,38.96,234210
11-Jan-24,39.94,39.96,39.81,39.81,37801
10-Jan-24,39.95,40.12,39.85,40.09,527430
09-Jan-24,41.34,42.01,40.17,40.17,29923
08-Jan-24,40.44,40.76,40.44,40.76,165196
05-Jan-24,40.92,40.92,40.15,40.16,92619
04-Jan-24,40.70,40.80,40.53,40.71,131308
03-Jan-24,40.92,41.32,40.41,40.80,247533
02-Jan-24,40.50,41.15,40.00,41.15,278541
28-Dec-23,39.85,40.86,39.76,40.86,12871301
27-Dec-23,35.55,35.55,35.55,35.55,497
26-Dec-23,37.70,41.32,37.70,41.31,1956
22-Dec-23,41.42,43.00,35.35,39.84,4856
21-Dec-23,39.92,40.23,39.87,40.11,13630
20-Dec-23,39.64,40.59,39.64,40.40,325093
19-Dec-23,39.84,39.84,39.43,39.69,69257
18-Dec-23,39.84,40.21,39.73,39.73,125023
15-Dec-23,40.50,40.64,39.88,39.99,102669
14-Dec-23,39.98,40.43,39.88,40.07,267456
13-Dec-23,38.72,39.53,38.72,39.44,9218
12-Dec-23,38.88,39.12,38.68,39.12,50739
11-Dec-23,38.00,39.03,38.00,39.00,210787
08-Dec-23,38.00,38.52,37.96,38.29,201881
07-Dec-23,38.08,38.54,37.52,38.37,379732
06-Dec-23,38.64,38.69,38.44,38.63,141483
05-Dec-23,38.84,38.84,38.25,38.61,191431
04-Dec-23,38.78,39.25,38.64,39.21,58488
01-Dec-23,39.12,39.26,38.48,38.70,419269
30-Nov-23,39.08,39.18,38.68,38.97,10245
29-Nov-23,38.88,39.07,38.80,38.87,310366
28-Nov-23,38.20,38.24,37.87,37.92,125967
27-Nov-23,38.20,38.60,38.20,38.47,37295
24-Nov-23,38.52,38.73,38.52,38.60,78104
23-Nov-23,36.85,36.85,36.77,36.77,514
22-Nov-23,37.92,38.73,37.92,38.70,12891
21-Nov-23,36.84,38.61,36.80,38.41,835104
20-Nov-23,35.71,36.57,35.71,36.57,271369
17-Nov-23,37.12,37.12,36.28,36.44,148486
16-Nov-23,35.56,36.39,35.56,36.39,314433
14-Nov-23,34.32,35.48,34.32,35.48,551585
13-Nov-23,34.26,34.60,34.23,34.37,246238
10-Nov-23,33.99,34.44,33.99,34.44,4184
09-Nov-23,34.41,34.62,34.41,34.55,55796
08-Nov-23,34.56,34.56,34.44,34.47,20135
07-Nov-23,34.74,34.74,33.86,34.29,6177
06-Nov-23,34.75,34.75,34.08,34.26,281199
03-Nov-23,34.23,34.87,34.23,34.73,654709
01-Nov-23,34.41,34.41,33.77,33.88,681618
31-Oct-23,34.59,34.68,34.56,34.58,386589
30-Oct-23,32.96,33.66,32.61,33.48,1231124
27-Oct-23,33.94,33.94,33.52,33.54,43373
26-Oct-23,33.88,34.71,33.85,34.63,259793
25-Oct-23,34.65,34.65,33.10,34.57,508760
24-Oct-23,35.80,36.18,34.65,35.21,580185
23-Oct-23,37.00,37.00,36.52,36.53,26509
20-Oct-23,37.18,37.73,37.01,37.01,21338
19-Oct-23,37.52,37.58,37.37,37.45,288306
18-Oct-23,37.76,37.89,37.10,37.25,399076
17-Oct-23,37.70,38.20,37.44,37.93,266557
16-Oct-23,38.08,38.22,37.81,37.93,17476
13-Oct-23,38.90,38.90,37.88,38.14,853492
11-Oct-23,38.86,39.30,38.86,38.91,8840
10-Oct-23,42.58,42.58,38.85,38.85,4525
09-Oct-23,39.00,40.95,39.00,39.00,16707
06-Oct-23,39.99,40.35,39.99,40.33,31404
05-Oct-23,39.00,40.12,39.00,40.02,4164461
04-Oct-23,39.73,39.74,39.00,39.74,12969
03-Oct-23,39.01,39.96,38.68,39.80,25716

*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: DHER34