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
28/08/2025	-1,08%	-0,43	39,21	39,21	39,11	39,37	7K	5
27/08/2025	-1,20%	-0,48	39,64	39,64	39,64	39,64	129K	1
26/08/2025	0,00%	0,00	40,12	40,12	40,12	40,12	88K	1
25/08/2025	-2,27%	-0,93	40,12	40,29	40,04	40,29	104K	4
22/08/2025	2,32%	0,93	41,05	40,81	40,81	41,17	81K	20
21/08/2025	-2,72%	-1,12	40,12	40,50	40,12	40,71	25K	3
20/08/2025	-0,96%	-0,40	41,24	41,40	41,24	41,40	1K	2

19/08/2025	2,36%	0,96	41,64	41,65	41,64	41,65	1K	2
18/08/2025	0,69%	0,28	40,68	40,73	40,64	40,94	20K	29
15/08/2025	-0,20%	-0,08	40,40	40,69	40,40	40,88	66K	6
14/08/2025	0,70%	0,28	40,48	40,18	40,18	40,48	6K	3
13/08/2025	2,03%	0,80	40,20	40,20	40,17	40,20	16K	3
12/08/2025	1,65%	0,64	39,40	39,53	39,40	39,63	4K	30
11/08/2025	0,94%	0,36	38,76	38,79	38,76	38,79	387	2
07/08/2025	1,05%	0,40	38,40	38,36	38,36	38,63	2M	26
06/08/2025	-2,46%	-0,96	38,00	38,25	37,95	38,67	2M	6
05/08/2025	0,62%	0,24	38,96	38,65	38,65	39,14	115K	7
04/08/2025	-0,21%	-0,08	38,72	38,33	38,33	38,80	2M	17
01/08/2025	-4,34%	-1,76	38,80	39,11	38,72	39,11	10K	6
30/07/2025	-0,78%	-0,32	40,56	40,99	40,56	41,44	63K	5
29/07/2025	1,09%	0,44	40,88	40,69	40,69	41,03	53K	18
28/07/2025	-0,88%	-0,36	40,44	40,95	40,44	41,11	15K	6
25/07/2025	2,00%	0,80	40,80	40,40	40,40	40,80	6K	4
24/07/2025	1,86%	0,73	40,00	40,00	40,00	40,34	49K	9
23/07/2025	4,78%	1,79	39,27	39,12	39,07	39,45	38K	18
22/07/2025	-1,08%	-0,41	37,48	38,00	37,48	38,53	14K	29
18/07/2025	-1,33%	-0,51	37,89	37,89	37,89	37,89	6K	2
17/07/2025	-0,26%	-0,10	38,40	38,50	38,40	38,50	2M	3
16/07/2025	0,79%	0,30	38,50	38,50	38,00	38,64	47K	256
15/07/2025	-2,33%	-0,91	38,20	38,90	38,20	39,00	178K	37
14/07/2025	-3,95%	-1,61	39,11	39,40	39,11	39,40	34K	4
11/07/2025	0,00%	0,00	40,72	40,90	40,61	40,90	17K	6
10/07/2025	2,65%	1,05	40,72	39,96	39,96	41,00	23K	8
09/07/2025	1,28%	0,50	39,67	39,34	38,65	39,67	20K	5
08/07/2025	0,80%	0,31	39,17	39,67	39,17	39,67	21K	68
07/07/2025	-3,29%	-1,32	38,86	39,07	38,86	39,16	40K	7
04/07/2025	2,19%	0,86	40,18	37,54	37,54	40,18	173K	17
03/07/2025	0,31%	0,12	39,32	39,14	39,12	39,32	36K	4
02/07/2025	0,23%	0,09	39,20	39,20	39,20	39,20	29K	2
01/07/2025	1,01%	0,39	39,11	39,30	39,11	39,44	1K	9
27/06/2025	-0,15%	-0,06	38,72	38,92	38,72	38,92	6K	4
26/06/2025	-0,10%	-0,04	38,78	39,84	38,78	40,11	20K	19
24/06/2025	1,60%	0,61	38,82	38,68	38,68	38,87	186K	3
23/06/2025	-0,60%	-0,23	38,21	38,21	38,21	38,21	38	1
20/06/2025	0,16%	0,06	38,44	38,38	38,38	38,50	6K	5
18/06/2025	-0,34%	-0,13	38,38	38,55	38,38	38,55	999	4
17/06/2025	-2,23%	-0,88	38,51	38,92	38,29	38,92	770	16
16/06/2025	-1,33%	-0,53	39,39	39,11	39,11	39,59	10K	6
13/06/2025	-1,80%	-0,73	39,92	41,00	39,60	41,00	23K	8
12/06/2025	0,64%	0,26	40,65	40,50	40,50	40,67	12K	17
11/06/2025	0,67%	0,27	40,39	40,00	40,00	40,74	6K	8
10/06/2025	1,70%	0,67	40,12	39,45	39,45	40,13	4M	5
09/06/2025	1,05%	0,41	39,45	39,04	39,00	39,58	1K	5
06/06/2025	-0,15%	-0,06	39,04	39,20	38,99	39,41	822	4
04/06/2025	0,54%	0,21	39,10	38,51	38,51	39,11	2K	3
03/06/2025	1,07%	0,41	38,89	38,45	38,45	38,89	61K	19
02/06/2025	-1,31%	-0,51	38,48	38,58	38,48	38,58	809	2
30/05/2025	1,62%	0,62	38,99	38,99	38,99	38,99	38	1
29/05/2025	3,96%	1,46	38,37	38,72	38,12	38,80	2K	4
28/05/2025	-2,59%	-0,98	36,91	38,66	36,91	38,66	7K	4
27/05/2025	2,79%	1,03	37,89	38,28	37,89	38,33	226K	4
26/05/2025	-0,03%	-0,01	36,86	37,84	36,86	37,84	149	3
23/05/2025	-1,55%	-0,58	36,87	37,41	36,87	37,41	320K	4
22/05/2025	-0,98%	-0,37	37,45	37,53	37,00	37,53	77K	134
21/05/2025	-4,88%	-1,94	37,82	39,15	37,82	39,15	17K	32
20/05/2025	1,09%	0,43	39,76	39,80	39,76	40,06	13K	31
19/05/2025	-0,18%	-0,07	39,33	39,39	39,33	39,39	2K	4
16/05/2025	1,97%	0,76	39,40	39,11	39,11	39,54	358K	12
15/05/2025	2,55%	0,96	38,64	37,68	36,32	38,64	6K	9
14/05/2025	-4,22%	-1,66	37,68	38,83	37,68	38,83	33K	18
13/05/2025	-3,03%	-1,23	39,34	40,25	39,34	40,25	4M	33
12/05/2025	5,10%	1,97	40,57	38,61	38,61	40,57	61K	5
09/05/2025	-2,15%	-0,85	38,60	38,60	38,60	38,60	270	2
08/05/2025	-0,08%	-0,03	39,45	39,65	39,45	39,65	2K	3
07/05/2025	1,73%	0,67	39,48	39,27	39,27	39,65	3M	16
06/05/2025	-4,03%	-1,63	38,81	39,91	38,81	39,91	62K	10
05/05/2025	1,28%	0,51	40,44	39,91	39,91	40,44	1K	7
02/05/2025	-0,89%	-0,36	39,93	39,99	39,93	40,47	220K	20
30/04/2025	2,44%	0,96	40,29	39,63	39,63	40,29	10K	7
28/04/2025	-1,40%	-0,56	39,33	40,40	39,33	40,40	22K	7
25/04/2025	-0,57%	-0,23	39,89	39,68	39,62	40,16	187K	8
24/04/2025	0,48%	0,19	40,12	39,55	39,55	40,12	120K	2
23/04/2025	1,76%	0,69	39,93	40,44	39,93	40,74	284K	17
22/04/2025	0,77%	0,30	39,24	40,64	39,24	40,64	517K	31
17/04/2025	-4,42%	-1,80	38,94	39,76	38,94	39,76	13K	18
16/04/2025	1,57%	0,63	40,74	40,74	40,74	40,74	2K	1
15/04/2025	-1,04%	-0,42	40,11	40,15	40,10	40,15	24K	3
14/04/2025	3,18%	1,25	40,53	40,19	40,19	40,53	8K	4
11/04/2025	2,29%	0,88	39,28	39,28	39,28	39,28	262K	1
10/04/2025	-3,52%	-1,40	38,40	39,78	37,93	39,78	409K	19
09/04/2025	8,59%	3,15	39,80	37,63	37,46	39,89	88K	6
08/04/2025	-3,35%	-1,27	36,65	38,34	36,65	39,09	304K	212
07/04/2025	-0,24%	-0,09	37,92	37,92	36,27	38,82	533K	39
04/04/2025	-4,11%	-1,63	38,01	39,70	38,01	39,70	1M	18
03/04/2025	-4,99%	-2,08	39,64	40,66	39,64	40,66	243K	18
02/04/2025	2,41%	0,98	41,72	40,51	40,51	41,72	14K	19
01/04/2025	-2,91%	-1,22	40,74	41,45	40,72	41,45	3K	8
31/03/2025	-1,34%	-0,57	41,96	41,50	41,34	41,96	2K	9
28/03/2025	0,19%	0,08	42,53	42,92	42,27	42,92	22K	9
27/03/2025	-1,51%	-0,65	42,45	43,16	42,45	43,16	10K	25
26/03/2025	-0,48%	-0,21	43,10	44,23	42,56	44,23	89K	40
25/03/2025	-0,21%	-0,09	43,31	43,38	43,31	43,38	6K	2
24/03/2025	0,74%	0,32	43,40	43,82	43,40	43,82	50K	35
21/03/2025	1,13%	0,48	43,08	43,23	42,91	43,25	5M	16
20/03/2025	0,26%	0,11	42,60	42,55	42,55	42,60	139K	5
19/03/2025	-1,80%	-0,78	42,49	42,92	42,25	42,92	13K	27
18/03/2025	-0,21%	-0,09	43,27	43,52	42,84	43,52	7K	5
17/03/2025	0,49%	0,21	43,36	43,00	43,00	43,36	172	2
14/03/2025	1,48%	0,63	43,15	42,77	42,48	43,15	295K	239
13/03/2025	-0,35%	-0,15	42,52	42,53	42,15	42,61	968K	39
12/03/2025	-0,72%	-0,31	42,67	42,67	42,67	42,67	42	1
11/03/2025	-0,19%	-0,08	42,98	42,90	42,27	43,07	6K	17
10/03/2025	-1,58%	-0,69	43,06	43,14	42,96	43,14	2K	4
07/03/2025	-0,64%	-0,28	43,75	43,88	43,75	44,30	448K	37
06/03/2025	2,02%	0,87	44,03	42,40	42,40	44,23	895K	11
05/03/2025	1,86%	0,79	43,16	43,34	43,16	43,34	15K	2
28/02/2025	-2,01%	-0,87	42,37	42,37	42,37	42,37	296	1
27/02/2025	-0,53%	-0,23	43,24	43,24	43,24	43,24	69K	16
26/02/2025	0,56%	0,24	43,47	43,40	43,17	43,60	64K	43
25/02/2025	-1,23%	-0,54	43,23	43,72	42,99	43,72	16K	9
24/02/2025	1,20%	0,52	43,77	43,44	42,88	43,77	10K	6
21/02/2025	2,34%	0,99	43,25	43,28	43,07	43,30	1M	34
20/02/2025	0,91%	0,38	42,26	42,46	42,26	42,64	1M	5
19/02/2025	0,38%	0,16	41,88	41,72	41,10	41,88	55K	5
18/02/2025	-1,16%	-0,49	41,72	42,21	41,32	42,21	39K	20
17/02/2025	0,26%	0,11	42,21	42,21	42,21	42,21	21K	5
14/02/2025	-0,19%	-0,08	42,10	41,85	41,85	42,45	44K	278
13/02/2025	1,10%	0,46	42,18	42,18	42,18	42,18	36K	3
12/02/2025	1,43%	0,59	41,72	41,13	40,77	41,83	36K	14
11/02/2025	-1,91%	-0,80	41,13	41,90	41,13	41,90	30K	6
10/02/2025	-1,76%	-0,75	41,93	44,40	41,93	44,40	14K	21
07/02/2025	-0,84%	-0,36	42,68	43,41	42,52	43,41	181K	40
06/02/2025	-2,27%	-1,00	43,04	44,04	43,04	44,12	1M	18
05/02/2025	-	-	44,04	44,76	43,71	45,08	333K	58

Date,Open,High,Low,Close,Volume
28-Aug-25,39.21,39.37,39.11,39.21,7249
27-Aug-25,39.64,39.64,39.64,39.64,129384
26-Aug-25,40.12,40.12,40.12,40.12,88264
25-Aug-25,40.29,40.29,40.04,40.12,103716
22-Aug-25,40.81,41.17,40.81,41.05,80775
21-Aug-25,40.50,40.71,40.12,40.12,24859
20-Aug-25,41.40,41.40,41.24,41.24,1155
19-Aug-25,41.65,41.65,41.64,41.64,1166
18-Aug-25,40.73,40.94,40.64,40.68,19794
15-Aug-25,40.69,40.88,40.40,40.40,65638
14-Aug-25,40.18,40.48,40.18,40.48,5960
13-Aug-25,40.20,40.20,40.17,40.20,15827
12-Aug-25,39.53,39.63,39.40,39.40,3679
11-Aug-25,38.79,38.79,38.76,38.76,387
07-Aug-25,38.36,38.63,38.36,38.40,1695420
06-Aug-25,38.25,38.67,37.95,38.00,1750151
05-Aug-25,38.65,39.14,38.65,38.96,115193
04-Aug-25,38.33,38.80,38.33,38.72,1790008
01-Aug-25,39.11,39.11,38.72,38.80,10093
30-Jul-25,40.99,41.44,40.56,40.56,63306
29-Jul-25,40.69,41.03,40.69,40.88,52762
28-Jul-25,40.95,41.11,40.44,40.44,15222
25-Jul-25,40.40,40.80,40.40,40.80,6232
24-Jul-25,40.00,40.34,40.00,40.00,48722
23-Jul-25,39.12,39.45,39.07,39.27,37975
22-Jul-25,38.00,38.53,37.48,37.48,13711
18-Jul-25,37.89,37.89,37.89,37.89,5683
17-Jul-25,38.50,38.50,38.40,38.40,1934374
16-Jul-25,38.50,38.64,38.00,38.50,46558
15-Jul-25,38.90,39.00,38.20,38.20,178323
14-Jul-25,39.40,39.40,39.11,39.11,34159
11-Jul-25,40.90,40.90,40.61,40.72,17202
10-Jul-25,39.96,41.00,39.96,40.72,23427
09-Jul-25,39.34,39.67,38.65,39.67,20101
08-Jul-25,39.67,39.67,39.17,39.17,20894
07-Jul-25,39.07,39.16,38.86,38.86,39517
04-Jul-25,37.54,40.18,37.54,40.18,173153
03-Jul-25,39.14,39.32,39.12,39.32,35720
02-Jul-25,39.20,39.20,39.20,39.20,29478
01-Jul-25,39.30,39.44,39.11,39.11,1097
27-Jun-25,38.92,38.92,38.72,38.72,6457
26-Jun-25,39.84,40.11,38.78,38.78,19516
24-Jun-25,38.68,38.87,38.68,38.82,185934
23-Jun-25,38.21,38.21,38.21,38.21,38
20-Jun-25,38.38,38.50,38.38,38.44,6104
18-Jun-25,38.55,38.55,38.38,38.38,999
17-Jun-25,38.92,38.92,38.29,38.51,770
16-Jun-25,39.11,39.59,39.11,39.39,9934
13-Jun-25,41.00,41.00,39.60,39.92,22954
12-Jun-25,40.50,40.67,40.50,40.65,11747
11-Jun-25,40.00,40.74,40.00,40.39,6419
10-Jun-25,39.45,40.13,39.45,40.12,3580028
09-Jun-25,39.04,39.58,39.00,39.45,1487
06-Jun-25,39.20,39.41,38.99,39.04,822
04-Jun-25,38.51,39.11,38.51,39.10,2418
03-Jun-25,38.45,38.89,38.45,38.89,61034
02-Jun-25,38.58,38.58,38.48,38.48,809
30-May-25,38.99,38.99,38.99,38.99,38
29-May-25,38.72,38.80,38.12,38.37,1766
28-May-25,38.66,38.66,36.91,36.91,7227
27-May-25,38.28,38.33,37.89,37.89,226402
26-May-25,37.84,37.84,36.86,36.86,149
23-May-25,37.41,37.41,36.87,36.87,320297
22-May-25,37.53,37.53,37.00,37.45,76825
21-May-25,39.15,39.15,37.82,37.82,17429
20-May-25,39.80,40.06,39.76,39.76,12684
19-May-25,39.39,39.39,39.33,39.33,2124
16-May-25,39.11,39.54,39.11,39.40,358307
15-May-25,37.68,38.64,36.32,38.64,6034
14-May-25,38.83,38.83,37.68,37.68,33131
13-May-25,40.25,40.25,39.34,39.34,3981289
12-May-25,38.61,40.57,38.61,40.57,61273
09-May-25,38.60,38.60,38.60,38.60,270
08-May-25,39.65,39.65,39.45,39.45,2327
07-May-25,39.27,39.65,39.27,39.48,3040421
06-May-25,39.91,39.91,38.81,38.81,62162
05-May-25,39.91,40.44,39.91,40.44,1363
02-May-25,39.99,40.47,39.93,39.93,220358
30-Apr-25,39.63,40.29,39.63,40.29,9973
28-Apr-25,40.40,40.40,39.33,39.33,22313
25-Apr-25,39.68,40.16,39.62,39.89,187361
24-Apr-25,39.55,40.12,39.55,40.12,120122
23-Apr-25,40.44,40.74,39.93,39.93,283706
22-Apr-25,40.64,40.64,39.24,39.24,516551
17-Apr-25,39.76,39.76,38.94,38.94,12738
16-Apr-25,40.74,40.74,40.74,40.74,1548
15-Apr-25,40.15,40.15,40.10,40.11,24398
14-Apr-25,40.19,40.53,40.19,40.53,8229
11-Apr-25,39.28,39.28,39.28,39.28,261604
10-Apr-25,39.78,39.78,37.93,38.40,409282
09-Apr-25,37.63,39.89,37.46,39.80,87690
08-Apr-25,38.34,39.09,36.65,36.65,304101
07-Apr-25,37.92,38.82,36.27,37.92,533118
04-Apr-25,39.70,39.70,38.01,38.01,1212478
03-Apr-25,40.66,40.66,39.64,39.64,243362
02-Apr-25,40.51,41.72,40.51,41.72,14400
01-Apr-25,41.45,41.45,40.72,40.74,2978
31-Mar-25,41.50,41.96,41.34,41.96,1992
28-Mar-25,42.92,42.92,42.27,42.53,21736
27-Mar-25,43.16,43.16,42.45,42.45,9995
26-Mar-25,44.23,44.23,42.56,43.10,89450
25-Mar-25,43.38,43.38,43.31,43.31,6459
24-Mar-25,43.82,43.82,43.40,43.40,49932
21-Mar-25,43.23,43.25,42.91,43.08,4750529
20-Mar-25,42.55,42.60,42.55,42.60,139301
19-Mar-25,42.92,42.92,42.25,42.49,12744
18-Mar-25,43.52,43.52,42.84,43.27,7415
17-Mar-25,43.00,43.36,43.00,43.36,172
14-Mar-25,42.77,43.15,42.48,43.15,294994
13-Mar-25,42.53,42.61,42.15,42.52,967672
12-Mar-25,42.67,42.67,42.67,42.67,42
11-Mar-25,42.90,43.07,42.27,42.98,5983
10-Mar-25,43.14,43.14,42.96,43.06,2022
07-Mar-25,43.88,44.30,43.75,43.75,447717
06-Mar-25,42.40,44.23,42.40,44.03,894605
05-Mar-25,43.34,43.34,43.16,43.16,14844
28-Feb-25,42.37,42.37,42.37,42.37,296
27-Feb-25,43.24,43.24,43.24,43.24,69054
26-Feb-25,43.40,43.60,43.17,43.47,64389
25-Feb-25,43.72,43.72,42.99,43.23,15765
24-Feb-25,43.44,43.77,42.88,43.77,9629
21-Feb-25,43.28,43.30,43.07,43.25,1428867
20-Feb-25,42.46,42.64,42.26,42.26,1408978
19-Feb-25,41.72,41.88,41.10,41.88,54693
18-Feb-25,42.21,42.21,41.32,41.72,39120
17-Feb-25,42.21,42.21,42.21,42.21,21358
14-Feb-25,41.85,42.45,41.85,42.10,44100
13-Feb-25,42.18,42.18,42.18,42.18,36148
12-Feb-25,41.13,41.83,40.77,41.72,35567
11-Feb-25,41.90,41.90,41.13,41.13,29521
10-Feb-25,44.40,44.40,41.93,41.93,14426
07-Feb-25,43.41,43.41,42.52,42.68,181085
06-Feb-25,44.04,44.12,43.04,43.04,1136138
05-Feb-25,44.76,45.08,43.71,44.04,332825

*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