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
26/07/2024	1,65%	0,90	55,36	55,00	55,00	55,41	17K	10
25/07/2024	0,48%	0,26	54,46	53,60	53,60	55,25	285K	7
24/07/2024	2,55%	1,35	54,20	53,10	53,10	54,20	884K	8
23/07/2024	6,10%	3,04	52,85	53,76	52,85	53,76	1M	60
22/07/2024	1,97%	0,96	49,81	49,23	49,22	49,84	372K	8
19/07/2024	-0,31%	-0,15	48,85	47,90	47,87	48,85	121K	9
18/07/2024	-0,87%	-0,43	49,00	49,67	48,68	49,67	297K	5
17/07/2024	1,62%	0,79	49,43	49,38	49,16	49,43	334K	8
16/07/2024	0,98%	0,47	48,64	48,62	48,62	48,64	217K	2
15/07/2024	0,12%	0,06	48,17	47,87	47,60	48,17	1K	4
12/07/2024	0,38%	0,18	48,11	48,17	48,00	48,17	4K	22
11/07/2024	2,31%	1,08	47,93	46,45	46,45	48,19	508K	10
10/07/2024	1,49%	0,69	46,85	46,70	46,33	46,85	15K	10
09/07/2024	-1,60%	-0,75	46,16	46,57	46,16	46,57	196K	10
08/07/2024	0,43%	0,20	46,91	46,86	46,50	46,91	19K	12
05/07/2024	-1,43%	-0,68	46,71	46,87	46,67	46,90	601K	36
04/07/2024	-1,58%	-0,76	47,39	47,39	47,39	47,39	947	1
03/07/2024	-1,19%	-0,58	48,15	48,35	48,15	48,35	4K	6
02/07/2024	-1,26%	-0,62	48,73	49,20	48,73	49,20	829	3
01/07/2024	-0,80%	-0,40	49,35	48,61	48,57	49,35	498K	40
28/06/2024	0,83%	0,41	49,75	49,94	49,75	50,15	393K	29
27/06/2024	-3,25%	-1,66	49,34	49,67	49,34	49,70	28K	14
26/06/2024	3,09%	1,53	51,00	49,62	49,62	51,00	11K	40
25/06/2024	-0,16%	-0,08	49,47	49,00	49,00	49,81	3K	9
24/06/2024	0,30%	0,15	49,55	49,41	49,41	49,55	274K	4
21/06/2024	2,09%	1,01	49,40	48,39	48,39	49,40	2M	9
20/06/2024	-2,79%	-1,39	48,39	49,28	48,16	49,28	527K	21
19/06/2024	-0,02%	-0,01	49,78	49,78	49,78	49,78	2K	1
18/06/2024	1,20%	0,59	49,79	49,95	49,79	50,05	162K	16
17/06/2024	1,15%	0,56	49,20	49,21	49,20	49,31	100K	6
14/06/2024	-0,16%	-0,08	48,64	48,72	48,56	48,90	2M	10
13/06/2024	-4,64%	-2,37	48,72	48,80	48,51	48,81	692K	28
12/06/2024	2,34%	1,17	51,09	51,09	51,09	51,09	9K	2
11/06/2024	-1,54%	-0,78	49,92	50,11	49,92	50,24	216K	7
10/06/2024	1,28%	0,64	50,70	50,49	50,49	50,70	172K	4
07/06/2024	-0,20%	-0,10	50,06	50,12	49,77	50,19	340K	29
06/06/2024	-0,79%	-0,40	50,16	50,56	49,85	50,56	62K	16
05/06/2024	1,73%	0,86	50,56	49,75	49,75	50,56	97K	20
04/06/2024	2,22%	1,08	49,70	49,38	49,38	49,70	81K	6
03/06/2024	1,74%	0,83	48,62	48,41	48,23	48,83	3M	261
31/05/2024	0,19%	0,09	47,79	47,71	47,41	47,79	4M	6
29/05/2024	0,46%	0,22	47,70	47,38	47,25	47,70	584K	19
28/05/2024	-2,82%	-1,38	47,48	48,21	47,39	48,29	2M	58
27/05/2024	0,72%	0,35	48,86	49,03	48,14	49,03	7K	7
24/05/2024	0,31%	0,15	48,51	47,99	47,95	48,51	332K	13
23/05/2024	-1,73%	-0,85	48,36	48,94	48,36	48,94	174K	7
22/05/2024	0,86%	0,42	49,21	49,38	49,20	49,45	3M	60
21/05/2024	0,72%	0,35	48,79	48,05	48,05	48,79	63K	13
20/05/2024	0,17%	0,08	48,44	48,36	48,36	48,95	146K	29
17/05/2024	-0,31%	-0,15	48,36	48,34	48,21	48,36	93K	9
16/05/2024	0,54%	0,26	48,51	47,84	47,84	48,70	164K	16
15/05/2024	1,90%	0,90	48,25	47,34	47,34	48,26	138K	11
14/05/2024	2,27%	1,05	47,35	47,40	46,81	47,40	296K	15
13/05/2024	-0,86%	-0,40	46,30	45,76	45,76	46,80	91K	18
10/05/2024	1,59%	0,73	46,70	46,43	46,27	46,70	201K	11
09/05/2024	1,52%	0,69	45,97	46,30	45,90	46,30	96K	15
08/05/2024	0,53%	0,24	45,28	45,31	45,28	45,31	79K	2
07/05/2024	0,36%	0,16	45,04	45,00	44,83	45,04	37K	13
06/05/2024	-0,04%	-0,02	44,88	44,92	44,66	45,16	240K	55
03/05/2024	0,25%	0,11	44,90	44,79	44,40	45,30	161K	32
02/05/2024	-1,47%	-0,67	44,79	45,93	44,54	45,93	374K	30
30/04/2024	0,71%	0,32	45,46	45,45	45,20	45,67	466K	711
29/04/2024	-0,18%	-0,08	45,14	45,40	45,01	45,60	494K	334
26/04/2024	-0,02%	-0,01	45,22	44,70	44,70	45,29	71K	13
25/04/2024	-1,65%	-0,76	45,23	45,54	45,23	45,60	116K	20
24/04/2024	-0,86%	-0,40	45,99	46,70	45,94	46,70	264K	11
23/04/2024	5,65%	2,48	46,39	45,54	45,54	47,16	765K	27
22/04/2024	0,43%	0,19	43,91	44,16	43,65	44,16	89K	11
19/04/2024	-1,18%	-0,52	43,72	43,88	43,48	43,88	116K	6
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	-	-	39,94	39,68	39,68	40,25	390K	29

Date,Open,High,Low,Close,Volume
26-Jul-24,55.00,55.41,55.00,55.36,17080
25-Jul-24,53.60,55.25,53.60,54.46,285280
24-Jul-24,53.10,54.20,53.10,54.20,884338
23-Jul-24,53.76,53.76,52.85,52.85,1098726
22-Jul-24,49.23,49.84,49.22,49.81,372019
19-Jul-24,47.90,48.85,47.87,48.85,120670
18-Jul-24,49.67,49.67,48.68,49.00,297176
17-Jul-24,49.38,49.43,49.16,49.43,333673
16-Jul-24,48.62,48.64,48.62,48.64,216593
15-Jul-24,47.87,48.17,47.60,48.17,1391
12-Jul-24,48.17,48.17,48.00,48.11,4321
11-Jul-24,46.45,48.19,46.45,47.93,508296
10-Jul-24,46.70,46.85,46.33,46.85,15254
09-Jul-24,46.57,46.57,46.16,46.16,195576
08-Jul-24,46.86,46.91,46.50,46.91,19175
05-Jul-24,46.87,46.90,46.67,46.71,601495
04-Jul-24,47.39,47.39,47.39,47.39,947
03-Jul-24,48.35,48.35,48.15,48.15,3563
02-Jul-24,49.20,49.20,48.73,48.73,829
01-Jul-24,48.61,49.35,48.57,49.35,498092
28-Jun-24,49.94,50.15,49.75,49.75,393420
27-Jun-24,49.67,49.70,49.34,49.34,28405
26-Jun-24,49.62,51.00,49.62,51.00,10876
25-Jun-24,49.00,49.81,49.00,49.47,3313
24-Jun-24,49.41,49.55,49.41,49.55,273881
21-Jun-24,48.39,49.40,48.39,49.40,2097139
20-Jun-24,49.28,49.28,48.16,48.39,526589
19-Jun-24,49.78,49.78,49.78,49.78,1742
18-Jun-24,49.95,50.05,49.79,49.79,161638
17-Jun-24,49.21,49.31,49.20,49.20,99773
14-Jun-24,48.72,48.90,48.56,48.64,1922730
13-Jun-24,48.80,48.81,48.51,48.72,692160
12-Jun-24,51.09,51.09,51.09,51.09,9247
11-Jun-24,50.11,50.24,49.92,49.92,215975
10-Jun-24,50.49,50.70,50.49,50.70,172441
07-Jun-24,50.12,50.19,49.77,50.06,339984
06-Jun-24,50.56,50.56,49.85,50.16,61563
05-Jun-24,49.75,50.56,49.75,50.56,96727
04-Jun-24,49.38,49.70,49.38,49.70,81063
03-Jun-24,48.41,48.83,48.23,48.62,3407059
31-May-24,47.71,47.79,47.41,47.79,4101577
29-May-24,47.38,47.70,47.25,47.70,584478
28-May-24,48.21,48.29,47.39,47.48,1940762
27-May-24,49.03,49.03,48.14,48.86,6811
24-May-24,47.99,48.51,47.95,48.51,331786
23-May-24,48.94,48.94,48.36,48.36,173820
22-May-24,49.38,49.45,49.20,49.21,3057775
21-May-24,48.05,48.79,48.05,48.79,63067
20-May-24,48.36,48.95,48.36,48.44,146021
17-May-24,48.34,48.36,48.21,48.36,93497
16-May-24,47.84,48.70,47.84,48.51,163571
15-May-24,47.34,48.26,47.34,48.25,137541
14-May-24,47.40,47.40,46.81,47.35,296273
13-May-24,45.76,46.80,45.76,46.30,91178
10-May-24,46.43,46.70,46.27,46.70,200928
09-May-24,46.30,46.30,45.90,45.97,96052
08-May-24,45.31,45.31,45.28,45.28,78748
07-May-24,45.00,45.04,44.83,45.04,36615
06-May-24,44.92,45.16,44.66,44.88,240451
03-May-24,44.79,45.30,44.40,44.90,160507
02-May-24,45.93,45.93,44.54,44.79,374176
30-Apr-24,45.45,45.67,45.20,45.46,465503
29-Apr-24,45.40,45.60,45.01,45.14,493574
26-Apr-24,44.70,45.29,44.70,45.22,70712
25-Apr-24,45.54,45.60,45.23,45.23,116111
24-Apr-24,46.70,46.70,45.94,45.99,264492
23-Apr-24,45.54,47.16,45.54,46.39,765147
22-Apr-24,44.16,44.16,43.65,43.91,89004
19-Apr-24,43.88,43.88,43.48,43.72,115837
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

*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