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
30/01/2026	1,88%	0,76	41,28	40,92	40,92	41,28	91K	4
29/01/2026	-2,83%	-1,18	40,52	42,12	40,51	42,12	125K	14
28/01/2026	-4,45%	-1,94	41,70	42,85	41,63	42,96	331K	12
27/01/2026	-2,65%	-1,19	43,64	44,02	43,63	44,02	118K	7
26/01/2026	1,49%	0,66	44,83	44,76	44,76	44,83	23K	2
23/01/2026	-2,08%	-0,94	44,17	45,49	44,10	45,49	177K	7
22/01/2026	-1,33%	-0,61	45,11	46,00	45,11	46,00	24K	5

21/01/2026	1,46%	0,66	45,72	44,85	44,85	45,79	131K	5
20/01/2026	-0,35%	-0,16	45,06	45,06	44,35	45,65	735K	673
16/01/2026	-1,40%	-0,64	45,22	45,78	45,22	45,90	169K	5
15/01/2026	0,37%	0,17	45,86	45,34	45,34	45,91	66K	5
14/01/2026	1,40%	0,63	45,69	44,61	44,61	45,69	21K	8
13/01/2026	-1,27%	-0,58	45,06	45,70	44,81	45,70	811K	13
12/01/2026	8,05%	3,40	45,64	45,89	45,40	45,89	93K	7
09/01/2026	-6,67%	-3,02	42,24	45,10	42,24	45,49	1K	4
08/01/2026	0,42%	0,19	45,26	44,24	44,24	45,55	19K	4
07/01/2026	-0,51%	-0,23	45,07	45,07	45,07	45,07	270	1
06/01/2026	-0,13%	-0,06	45,30	45,37	45,17	45,49	4M	70
05/01/2026	1,80%	0,80	45,36	44,76	44,76	45,38	20K	4
02/01/2026	-1,52%	-0,69	44,56	44,81	44,56	44,81	254K	18
30/12/2025	-1,39%	-0,64	45,25	45,90	45,25	45,90	4K	2
29/12/2025	1,80%	0,81	45,89	45,59	45,59	46,05	140K	18
26/12/2025	-0,62%	-0,28	45,08	45,36	45,08	45,58	9M	6
23/12/2025	-0,35%	-0,16	45,36	41,92	41,92	46,06	45K	18
22/12/2025	1,07%	0,48	45,52	45,08	45,08	45,52	2K	5
19/12/2025	1,62%	0,72	45,04	45,04	45,04	45,04	1K	1
18/12/2025	0,96%	0,42	44,32	44,88	44,12	44,88	190K	9
17/12/2025	0,69%	0,30	43,90	44,40	43,90	44,40	70K	10
16/12/2025	-1,09%	-0,48	43,60	43,84	43,51	43,93	566K	8
15/12/2025	0,00%	0,00	44,08	44,07	43,69	44,08	27K	7
12/12/2025	-1,39%	-0,62	44,08	44,59	44,08	44,67	116K	4
11/12/2025	-0,49%	-0,22	44,70	44,80	44,70	44,80	283K	5
10/12/2025	2,93%	1,28	44,92	43,96	43,96	44,92	340K	6
09/12/2025	0,81%	0,35	43,64	44,37	43,48	44,37	21K	18
08/12/2025	-1,81%	-0,80	43,29	44,54	43,29	44,54	223K	8
05/12/2025	1,97%	0,85	44,09	43,29	43,29	44,44	153K	9
04/12/2025	-0,62%	-0,27	43,24	43,36	42,59	43,36	532K	17
03/12/2025	0,00%	0,00	43,51	43,43	43,24	43,72	140K	11
02/12/2025	1,14%	0,49	43,51	43,13	43,13	43,51	4K	4
01/12/2025	0,99%	0,42	43,02	43,22	42,97	43,22	100K	6
28/11/2025	-3,40%	-1,50	42,60	43,35	42,60	43,48	1K	5
27/11/2025	0,75%	0,33	44,10	42,59	42,59	44,10	16K	4
26/11/2025	-1,17%	-0,52	43,77	44,26	43,77	44,26	659	2
25/11/2025	1,05%	0,46	44,29	44,21	44,21	44,29	2K	2
24/11/2025	0,32%	0,14	43,83	44,13	43,37	44,13	851K	19
21/11/2025	3,24%	1,37	43,69	43,14	43,05	44,04	756K	105
19/11/2025	-1,76%	-0,76	42,32	42,89	42,12	43,01	998K	213
18/11/2025	2,64%	1,11	43,08	41,44	41,44	43,08	180K	9
17/11/2025	-0,17%	-0,07	41,97	42,00	41,88	42,42	699K	12
14/11/2025	0,65%	0,27	42,04	41,03	41,02	42,04	869K	162
13/11/2025	0,24%	0,10	41,77	42,58	41,77	42,77	61K	10
12/11/2025	2,91%	1,18	41,67	41,01	41,01	41,67	477K	13
11/11/2025	1,22%	0,49	40,49	40,48	40,48	40,49	809	12
10/11/2025	0,40%	0,16	40,00	39,51	39,51	40,00	6K	2
07/11/2025	-0,82%	-0,33	39,84	39,84	39,84	39,84	39	1
06/11/2025	-1,06%	-0,43	40,17	40,17	40,17	40,17	80K	1
05/11/2025	-1,22%	-0,50	40,60	41,40	40,60	41,40	8K	3
04/11/2025	0,76%	0,31	41,10	40,84	40,84	41,10	98K	3
03/11/2025	-0,29%	-0,12	40,79	42,58	40,79	42,58	14K	6
30/10/2025	0,39%	0,16	40,91	40,91	40,91	40,91	115K	2
29/10/2025	-5,50%	-2,37	40,75	41,26	40,75	41,59	7K	10
24/10/2025	1,22%	0,52	43,12	43,00	42,92	43,12	5K	10
23/10/2025	1,65%	0,69	42,60	42,41	42,41	42,60	3K	3
22/10/2025	-1,53%	-0,65	41,91	42,50	41,91	42,50	625K	2
21/10/2025	6,19%	2,48	42,56	42,38	42,28	44,44	210K	19
20/10/2025	-2,29%	-0,94	40,08	40,23	40,02	40,23	16K	6
17/10/2025	0,66%	0,27	41,02	41,00	41,00	41,28	24K	3
16/10/2025	0,37%	0,15	40,75	40,75	40,75	40,75	22K	3
15/10/2025	0,59%	0,24	40,60	40,60	40,60	40,60	40	1
14/10/2025	0,77%	0,31	40,36	40,36	40,36	40,40	2K	12
13/10/2025	0,91%	0,36	40,05	40,05	40,05	40,05	400	1
10/10/2025	1,41%	0,55	39,69	39,70	39,69	39,70	14K	2
08/10/2025	-3,00%	-1,21	39,14	39,72	39,14	39,76	18K	4
07/10/2025	0,57%	0,23	40,35	40,35	40,35	40,35	59K	1
06/10/2025	-2,62%	-1,08	40,12	40,80	39,97	40,80	97K	1.157
03/10/2025	2,06%	0,83	41,20	40,81	40,81	42,00	58K	43
02/10/2025	0,25%	0,10	40,37	40,50	40,37	41,13	3K	13
01/10/2025	7,44%	2,79	40,27	37,67	37,67	40,27	61K	14
30/09/2025	6,24%	2,20	37,48	35,94	35,94	37,48	84K	5
29/09/2025	0,06%	0,02	35,28	35,24	35,12	35,44	1K	4
26/09/2025	4,75%	1,60	35,26	34,91	34,88	35,26	20K	4
25/09/2025	-4,81%	-1,70	33,66	35,32	33,66	35,32	16K	10
24/09/2025	-0,65%	-0,23	35,36	35,51	35,36	37,38	68K	14
23/09/2025	-1,52%	-0,55	35,59	35,94	35,58	35,94	74K	6
22/09/2025	-1,47%	-0,54	36,14	36,87	36,14	36,87	272K	3
19/09/2025	-0,65%	-0,24	36,68	37,24	36,60	37,24	509K	105
18/09/2025	1,88%	0,68	36,92	36,92	36,40	37,04	75K	275
17/09/2025	0,44%	0,16	36,24	36,44	36,24	36,48	7K	6
16/09/2025	1,18%	0,42	36,08	35,79	35,79	36,23	87K	6
15/09/2025	-2,14%	-0,78	35,66	36,40	35,66	36,40	7K	16
12/09/2025	-1,94%	-0,72	36,44	36,70	36,13	36,70	122K	25
10/09/2025	-1,35%	-0,51	37,16	37,52	37,16	37,77	20K	32
09/09/2025	-1,70%	-0,65	37,67	38,06	37,67	38,06	18K	5
08/09/2025	-1,36%	-0,53	38,32	38,52	37,86	38,52	5K	3
05/09/2025	0,05%	0,02	38,85	38,62	38,60	39,12	267K	9
04/09/2025	-1,82%	-0,72	38,83	37,67	37,67	38,83	143K	11
02/09/2025	-1,62%	-0,65	39,55	39,56	39,16	39,68	884K	19
01/09/2025	-0,35%	-0,14	40,20	40,35	39,05	40,35	3K	5
29/08/2025	2,88%	1,13	40,34	40,34	40,34	40,34	134K	1
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	-	-	39,17	39,67	39,17	39,67	21K	68

Date,Open,High,Low,Close,Volume
30-Jan-26,40.92,41.28,40.92,41.28,91371
29-Jan-26,42.12,42.12,40.51,40.52,125048
28-Jan-26,42.85,42.96,41.63,41.70,331225
27-Jan-26,44.02,44.02,43.63,43.64,118036
26-Jan-26,44.76,44.83,44.76,44.83,22952
23-Jan-26,45.49,45.49,44.10,44.17,176958
22-Jan-26,46.00,46.00,45.11,45.11,24242
21-Jan-26,44.85,45.79,44.85,45.72,130507
20-Jan-26,45.06,45.65,44.35,45.06,735325
16-Jan-26,45.78,45.90,45.22,45.22,169034
15-Jan-26,45.34,45.91,45.34,45.86,66235
14-Jan-26,44.61,45.69,44.61,45.69,21031
13-Jan-26,45.70,45.70,44.81,45.06,810981
12-Jan-26,45.89,45.89,45.40,45.64,93081
09-Jan-26,45.10,45.49,42.24,42.24,1445
08-Jan-26,44.24,45.55,44.24,45.26,18674
07-Jan-26,45.07,45.07,45.07,45.07,270
06-Jan-26,45.37,45.49,45.17,45.30,4120191
05-Jan-26,44.76,45.38,44.76,45.36,20166
02-Jan-26,44.81,44.81,44.56,44.56,253716
30-Dec-25,45.90,45.90,45.25,45.25,3516
29-Dec-25,45.59,46.05,45.59,45.89,140102
26-Dec-25,45.36,45.58,45.08,45.08,9164997
23-Dec-25,41.92,46.06,41.92,45.36,44725
22-Dec-25,45.08,45.52,45.08,45.52,1903
19-Dec-25,45.04,45.04,45.04,45.04,1080
18-Dec-25,44.88,44.88,44.12,44.32,190290
17-Dec-25,44.40,44.40,43.90,43.90,69878
16-Dec-25,43.84,43.93,43.51,43.60,565612
15-Dec-25,44.07,44.08,43.69,44.08,27094
12-Dec-25,44.59,44.67,44.08,44.08,115864
11-Dec-25,44.80,44.80,44.70,44.70,283089
10-Dec-25,43.96,44.92,43.96,44.92,340090
09-Dec-25,44.37,44.37,43.48,43.64,21349
08-Dec-25,44.54,44.54,43.29,43.29,223293
05-Dec-25,43.29,44.44,43.29,44.09,153264
04-Dec-25,43.36,43.36,42.59,43.24,532116
03-Dec-25,43.43,43.72,43.24,43.51,139762
02-Dec-25,43.13,43.51,43.13,43.51,3885
01-Dec-25,43.22,43.22,42.97,43.02,100392
28-Nov-25,43.35,43.48,42.60,42.60,1474
27-Nov-25,42.59,44.10,42.59,44.10,15690
26-Nov-25,44.26,44.26,43.77,43.77,659
25-Nov-25,44.21,44.29,44.21,44.29,2255
24-Nov-25,44.13,44.13,43.37,43.83,851390
21-Nov-25,43.14,44.04,43.05,43.69,755968
19-Nov-25,42.89,43.01,42.12,42.32,997545
18-Nov-25,41.44,43.08,41.44,43.08,180357
17-Nov-25,42.00,42.42,41.88,41.97,698985
14-Nov-25,41.03,42.04,41.02,42.04,868986
13-Nov-25,42.58,42.77,41.77,41.77,60922
12-Nov-25,41.01,41.67,41.01,41.67,477367
11-Nov-25,40.48,40.49,40.48,40.49,809
10-Nov-25,39.51,40.00,39.51,40.00,5738
07-Nov-25,39.84,39.84,39.84,39.84,39
06-Nov-25,40.17,40.17,40.17,40.17,79536
05-Nov-25,41.40,41.40,40.60,40.60,8491
04-Nov-25,40.84,41.10,40.84,41.10,98185
03-Nov-25,42.58,42.58,40.79,40.79,14335
30-Oct-25,40.91,40.91,40.91,40.91,114548
29-Oct-25,41.26,41.59,40.75,40.75,6582
24-Oct-25,43.00,43.12,42.92,43.12,4988
23-Oct-25,42.41,42.60,42.41,42.60,3269
22-Oct-25,42.50,42.50,41.91,41.91,624577
21-Oct-25,42.38,44.44,42.28,42.56,209629
20-Oct-25,40.23,40.23,40.02,40.08,16381
17-Oct-25,41.00,41.28,41.00,41.02,24387
16-Oct-25,40.75,40.75,40.75,40.75,22331
15-Oct-25,40.60,40.60,40.60,40.60,40
14-Oct-25,40.36,40.40,40.36,40.36,2301
13-Oct-25,40.05,40.05,40.05,40.05,400
10-Oct-25,39.70,39.70,39.69,39.69,14490
08-Oct-25,39.72,39.76,39.14,39.14,18163
07-Oct-25,40.35,40.35,40.35,40.35,59475
06-Oct-25,40.80,40.80,39.97,40.12,97365
03-Oct-25,40.81,42.00,40.81,41.20,58285
02-Oct-25,40.50,41.13,40.37,40.37,2889
01-Oct-25,37.67,40.27,37.67,40.27,60992
30-Sep-25,35.94,37.48,35.94,37.48,83648
29-Sep-25,35.24,35.44,35.12,35.28,1023
26-Sep-25,34.91,35.26,34.88,35.26,19828
25-Sep-25,35.32,35.32,33.66,33.66,16137
24-Sep-25,35.51,37.38,35.36,35.36,68026
23-Sep-25,35.94,35.94,35.58,35.59,73517
22-Sep-25,36.87,36.87,36.14,36.14,272231
19-Sep-25,37.24,37.24,36.60,36.68,508790
18-Sep-25,36.92,37.04,36.40,36.92,74508
17-Sep-25,36.44,36.48,36.24,36.24,6812
16-Sep-25,35.79,36.23,35.79,36.08,86723
15-Sep-25,36.40,36.40,35.66,35.66,7202
12-Sep-25,36.70,36.70,36.13,36.44,121559
10-Sep-25,37.52,37.77,37.16,37.16,20479
09-Sep-25,38.06,38.06,37.67,37.67,17783
08-Sep-25,38.52,38.52,37.86,38.32,4997
05-Sep-25,38.62,39.12,38.60,38.85,266787
04-Sep-25,37.67,38.83,37.67,38.83,142876
02-Sep-25,39.56,39.68,39.16,39.55,884065
01-Sep-25,40.35,40.35,39.05,40.20,2806
29-Aug-25,40.34,40.34,40.34,40.34,133525
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

*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