Cotação atual, histórico e gráfico do papel: DIRR3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 14/11/2019 | 1,54% | 0,18 | 11,90 | 11,78 | 11,59 | 12,00 | 5M | 2.229 |
| 13/11/2019 | -0,68% | -0,08 | 11,72 | 11,83 | 11,52 | 11,86 | 5M | 2.018 |
| 12/11/2019 | -1,75% | -0,21 | 11,80 | 12,01 | 11,72 | 12,01 | 6M | 2.313 |
| 11/11/2019 | 0,00% | 0,00 | 12,01 | 11,90 | 11,80 | 12,01 | 4M | 1.868 |
| 08/11/2019 | -2,99% | -0,37 | 12,01 | 12,20 | 11,85 | 12,24 | 6M | 2.624 |
| 07/11/2019 | 0,57% | 0,07 | 12,38 | 12,32 | 12,19 | 12,45 | 5M | 2.224 |
| 06/11/2019 | 1,74% | 0,21 | 12,31 | 12,19 | 12,03 | 12,44 | 7M | 3.572 |
| 05/11/2019 | -4,04% | -0,51 | 12,10 | 12,70 | 12,05 | 12,76 | 8M | 2.334 |
| 04/11/2019 | 1,29% | 0,16 | 12,61 | 12,47 | 12,47 | 12,80 | 11M | 3.968 |
| 01/11/2019 | 4,18% | 0,50 | 12,45 | 12,21 | 12,01 | 12,50 | 16M | 3.744 |
| 31/10/2019 | 0,42% | 0,05 | 11,95 | 11,95 | 11,74 | 11,96 | 12M | 3.908 |
| 30/10/2019 | 0,00% | 0,00 | 11,90 | 11,88 | 11,71 | 12,04 | 11M | 2.686 |
| 29/10/2019 | -1,41% | -0,17 | 11,90 | 12,14 | 11,80 | 12,14 | 4M | 1.572 |
| 28/10/2019 | 2,46% | 0,29 | 12,07 | 11,87 | 11,70 | 12,21 | 8M | 3.539 |
| 25/10/2019 | -3,60% | -0,44 | 11,78 | 12,22 | 11,78 | 12,24 | 6M | 2.534 |
| 24/10/2019 | -1,37% | -0,17 | 12,22 | 12,44 | 12,20 | 12,46 | 3M | 1.748 |
| 23/10/2019 | -0,40% | -0,05 | 12,39 | 12,40 | 12,22 | 12,45 | 5M | 2.437 |
| 22/10/2019 | 0,24% | 0,03 | 12,44 | 12,41 | 12,29 | 12,54 | 6M | 2.646 |
| 21/10/2019 | 0,32% | 0,04 | 12,41 | 12,35 | 12,25 | 12,54 | 10M | 2.521 |
| 18/10/2019 | 0,98% | 0,12 | 12,37 | 12,26 | 12,18 | 12,44 | 3M | 1.496 |
| 17/10/2019 | 2,68% | 0,32 | 12,25 | 11,92 | 11,92 | 12,45 | 10M | 4.081 |
| 16/10/2019 | -2,85% | -0,35 | 11,93 | 12,30 | 11,86 | 12,30 | 16M | 4.174 |
| 15/10/2019 | -5,47% | -0,71 | 12,28 | 12,47 | 12,19 | 12,47 | 7M | 2.880 |
| 14/10/2019 | 2,28% | 0,29 | 12,99 | 12,86 | 12,81 | 13,08 | 14M | 5.472 |
| 11/10/2019 | 2,17% | 0,27 | 12,70 | 12,61 | 12,57 | 12,99 | 13M | 5.167 |
| 10/10/2019 | 1,30% | 0,16 | 12,43 | 12,60 | 12,43 | 12,94 | 35M | 3.990 |
| 09/10/2019 | 0,00% | 0,00 | 12,27 | 12,46 | 12,24 | 12,46 | 5M | 2.317 |
| 08/10/2019 | 0,00% | 0,00 | 12,27 | 12,24 | 12,18 | 12,47 | 5M | 2.549 |
| 07/10/2019 | -1,84% | -0,23 | 12,27 | 12,36 | 12,24 | 12,79 | 17M | 4.442 |
| 04/10/2019 | 1,21% | 0,15 | 12,50 | 12,29 | 12,16 | 12,50 | 4M | 2.269 |
| 03/10/2019 | 3,35% | 0,40 | 12,35 | 12,00 | 11,92 | 12,35 | 10M | 2.763 |
| 02/10/2019 | -2,05% | -0,25 | 11,95 | 12,22 | 11,85 | 12,22 | 5M | 2.029 |
| 01/10/2019 | -1,21% | -0,15 | 12,20 | 12,35 | 12,17 | 12,42 | 8M | 2.908 |
| 30/09/2019 | -0,40% | -0,05 | 12,35 | 12,40 | 12,07 | 12,53 | 20M | 3.169 |
| 27/09/2019 | 0,00% | 0,00 | 12,40 | 12,31 | 12,21 | 12,51 | 3M | 1.989 |
| 26/09/2019 | 0,57% | 0,07 | 12,40 | 12,46 | 12,22 | 12,65 | 3M | 1.300 |
| 25/09/2019 | -1,52% | -0,19 | 12,33 | 12,52 | 12,28 | 12,57 | 4M | 1.744 |
| 24/09/2019 | -1,88% | -0,24 | 12,52 | 12,71 | 12,50 | 12,75 | 4M | 1.980 |
| 23/09/2019 | -0,62% | -0,08 | 12,76 | 12,85 | 12,55 | 12,85 | 4M | 1.551 |
| 20/09/2019 | -0,47% | -0,06 | 12,84 | 12,90 | 12,58 | 13,00 | 6M | 2.058 |
| 19/09/2019 | 1,90% | 0,24 | 12,90 | 12,66 | 12,63 | 13,18 | 6M | 2.152 |
| 18/09/2019 | 1,36% | 0,17 | 12,66 | 12,51 | 12,38 | 12,66 | 3M | 1.336 |
| 17/09/2019 | 1,30% | 0,16 | 12,49 | 12,12 | 12,12 | 12,58 | 5M | 1.946 |
| 16/09/2019 | -0,64% | -0,08 | 12,33 | 12,40 | 12,15 | 12,51 | 6M | 2.339 |
| 13/09/2019 | -1,51% | -0,19 | 12,41 | 12,69 | 12,37 | 12,69 | 6M | 2.158 |
| 12/09/2019 | -0,79% | -0,10 | 12,60 | 12,77 | 12,44 | 12,82 | 5M | 1.895 |
| 11/09/2019 | 6,63% | 0,79 | 12,70 | 12,06 | 12,06 | 12,74 | 12M | 2.909 |
| 10/09/2019 | -1,98% | -0,24 | 11,91 | 12,16 | 11,82 | 12,26 | 7M | 2.785 |
| 09/09/2019 | -3,72% | -0,47 | 12,15 | 12,72 | 12,14 | 12,72 | 8M | 2.122 |
| 06/09/2019 | -0,63% | -0,08 | 12,62 | 12,73 | 12,44 | 12,80 | 5M | 2.272 |
| 05/09/2019 | 0,95% | 0,12 | 12,70 | 12,62 | 12,42 | 12,70 | 9M | 2.430 |
| 04/09/2019 | -3,75% | -0,49 | 12,58 | 13,28 | 12,21 | 13,28 | 13M | 4.060 |
| 03/09/2019 | -1,58% | -0,21 | 13,07 | 13,28 | 12,93 | 13,28 | 9M | 4.006 |
| 02/09/2019 | 2,23% | 0,29 | 13,28 | 13,00 | 12,90 | 13,28 | 5M | 2.123 |
| 30/08/2019 | 2,28% | 0,29 | 12,99 | 12,71 | 12,71 | 12,99 | 10M | 4.497 |
| 29/08/2019 | 3,25% | 0,40 | 12,70 | 12,44 | 12,15 | 12,80 | 8M | 3.129 |
| 28/08/2019 | 0,65% | 0,08 | 12,30 | 12,04 | 11,98 | 12,40 | 8M | 3.902 |
| 27/08/2019 | 2,95% | 0,35 | 12,22 | 11,87 | 11,86 | 12,34 | 9M | 3.776 |
| 26/08/2019 | -3,10% | -0,38 | 11,87 | 12,21 | 11,83 | 12,36 | 6M | 2.541 |
| 23/08/2019 | -5,91% | -0,77 | 12,25 | 13,05 | 12,23 | 13,05 | 11M | 3.544 |
| 22/08/2019 | 0,31% | 0,04 | 13,02 | 12,98 | 12,73 | 13,09 | 8M | 2.407 |
| 21/08/2019 | 3,76% | 0,47 | 12,98 | 12,90 | 12,53 | 12,98 | 12M | 3.118 |
| 20/08/2019 | -0,95% | -0,12 | 12,51 | 12,64 | 12,19 | 12,70 | 9M | 2.228 |
| 19/08/2019 | 4,21% | 0,51 | 12,63 | 12,49 | 12,20 | 12,63 | 10M | 3.348 |
| 16/08/2019 | -0,16% | -0,02 | 12,12 | 12,17 | 11,98 | 12,37 | 8M | 2.690 |
| 15/08/2019 | -2,49% | -0,31 | 12,14 | 12,45 | 11,90 | 12,45 | 5M | 2.442 |
| 14/08/2019 | -0,72% | -0,09 | 12,45 | 12,48 | 12,12 | 12,63 | 10M | 4.623 |
| 13/08/2019 | -2,56% | -0,33 | 12,54 | 12,86 | 12,46 | 13,20 | 15M | 3.478 |
| 12/08/2019 | -0,62% | -0,08 | 12,87 | 12,95 | 12,68 | 12,96 | 5M | 2.045 |
| 09/08/2019 | -2,63% | -0,35 | 12,95 | 13,28 | 12,85 | 13,34 | 9M | 2.425 |
| 08/08/2019 | 2,23% | 0,29 | 13,30 | 13,01 | 13,01 | 13,61 | 14M | 5.249 |
| 07/08/2019 | 1,72% | 0,22 | 13,01 | 12,73 | 12,46 | 13,01 | 5M | 2.900 |
| 06/08/2019 | 3,31% | 0,41 | 12,79 | 12,36 | 12,36 | 12,86 | 4M | 2.063 |
| 05/08/2019 | -2,60% | -0,33 | 12,38 | 12,61 | 12,30 | 12,62 | 4M | 1.847 |
| 02/08/2019 | -1,55% | -0,20 | 12,71 | 13,06 | 12,53 | 13,06 | 5M | 1.935 |
| 01/08/2019 | 2,54% | 0,32 | 12,91 | 12,59 | 12,48 | 12,98 | 12M | 5.010 |
| 31/07/2019 | 0,64% | 0,08 | 12,59 | 12,52 | 12,38 | 12,60 | 7M | 2.763 |
| 30/07/2019 | 0,32% | 0,04 | 12,51 | 12,45 | 12,19 | 12,54 | 7M | 2.836 |
| 29/07/2019 | 3,23% | 0,39 | 12,47 | 12,21 | 12,01 | 12,47 | 6M | 2.454 |
| 26/07/2019 | 3,25% | 0,38 | 12,08 | 11,71 | 11,71 | 12,29 | 7M | 3.254 |
| 25/07/2019 | -2,99% | -0,36 | 11,70 | 12,06 | 11,65 | 12,12 | 10M | 4.321 |
| 24/07/2019 | -0,58% | -0,07 | 12,06 | 12,20 | 11,95 | 12,20 | 3M | 1.777 |
| 23/07/2019 | 1,08% | 0,13 | 12,13 | 12,04 | 12,00 | 12,19 | 6M | 2.496 |
| 22/07/2019 | -0,58% | -0,07 | 12,00 | 12,16 | 11,86 | 12,23 | 8M | 3.013 |
| 19/07/2019 | -1,23% | -0,15 | 12,07 | 12,17 | 11,89 | 12,54 | 15M | 5.812 |
| 18/07/2019 | 0,25% | 0,03 | 12,22 | 12,15 | 12,10 | 12,39 | 4M | 2.359 |
| 17/07/2019 | -1,61% | -0,20 | 12,19 | 12,43 | 11,97 | 12,49 | 19M | 6.993 |
| 16/07/2019 | -0,16% | -0,02 | 12,39 | 12,41 | 12,36 | 12,62 | 8M | 3.866 |
| 15/07/2019 | 0,49% | 0,06 | 12,41 | 12,38 | 12,17 | 12,46 | 4M | 2.100 |
| 12/07/2019 | -1,98% | -0,25 | 12,35 | 12,60 | 12,35 | 12,66 | 7M | 2.231 |
| 11/07/2019 | -1,18% | -0,15 | 12,60 | 12,85 | 12,31 | 13,03 | 14M | 4.332 |
| 10/07/2019 | 1,35% | 0,17 | 12,75 | 12,62 | 12,56 | 12,83 | 15M | 3.908 |
| 08/07/2019 | 3,37% | 0,41 | 12,58 | 12,17 | 12,05 | 12,60 | 6M | 2.560 |
| 05/07/2019 | 2,61% | 0,31 | 12,17 | 11,82 | 11,63 | 12,17 | 6M | 2.114 |
| 04/07/2019 | 1,19% | 0,14 | 11,86 | 11,76 | 11,59 | 11,93 | 7M | 2.681 |
| 03/07/2019 | 2,09% | 0,24 | 11,72 | 11,45 | 11,33 | 11,72 | 9M | 2.003 |
| 02/07/2019 | 2,23% | 0,25 | 11,48 | 11,25 | 11,19 | 11,60 | 5M | 2.615 |
| 01/07/2019 | 0,27% | 0,03 | 11,23 | 11,35 | 11,13 | 11,44 | 4M | 2.476 |
| 28/06/2019 | -0,53% | -0,06 | 11,20 | 11,28 | 11,20 | 11,48 | 5M | 2.551 |
| 27/06/2019 | 0,63% | 0,07 | 11,26 | 11,20 | 11,11 | 11,29 | 3M | 1.585 |
| 26/06/2019 | 0,18% | 0,02 | 11,19 | 11,29 | 11,18 | 11,49 | 5M | 2.905 |
Date,Open,High,Low,Close,Volume
14-Nov-19,11.78,12.00,11.59,11.90,4549828
13-Nov-19,11.83,11.86,11.52,11.72,4855706
12-Nov-19,12.01,12.01,11.72,11.80,5630307
11-Nov-19,11.90,12.01,11.80,12.01,3589249
08-Nov-19,12.20,12.24,11.85,12.01,6243511
07-Nov-19,12.32,12.45,12.19,12.38,4722882
06-Nov-19,12.19,12.44,12.03,12.31,7493450
05-Nov-19,12.70,12.76,12.05,12.10,8180281
04-Nov-19,12.47,12.80,12.47,12.61,11178176
01-Nov-19,12.21,12.50,12.01,12.45,15539801
31-Oct-19,11.95,11.96,11.74,11.95,12045418
30-Oct-19,11.88,12.04,11.71,11.90,10798598
29-Oct-19,12.14,12.14,11.80,11.90,3613891
28-Oct-19,11.87,12.21,11.70,12.07,7646461
25-Oct-19,12.22,12.24,11.78,11.78,6284557
24-Oct-19,12.44,12.46,12.20,12.22,3272464
23-Oct-19,12.40,12.45,12.22,12.39,4505063
22-Oct-19,12.41,12.54,12.29,12.44,5613437
21-Oct-19,12.35,12.54,12.25,12.41,10001168
18-Oct-19,12.26,12.44,12.18,12.37,3401558
17-Oct-19,11.92,12.45,11.92,12.25,10347079
16-Oct-19,12.30,12.30,11.86,11.93,15612674
15-Oct-19,12.47,12.47,12.19,12.28,7467043
14-Oct-19,12.86,13.08,12.81,12.99,14142527
11-Oct-19,12.61,12.99,12.57,12.70,13416317
10-Oct-19,12.60,12.94,12.43,12.43,34968250
09-Oct-19,12.46,12.46,12.24,12.27,4788301
08-Oct-19,12.24,12.47,12.18,12.27,5082769
07-Oct-19,12.36,12.79,12.24,12.27,16528670
04-Oct-19,12.29,12.50,12.16,12.50,4375055
03-Oct-19,12.00,12.35,11.92,12.35,10446674
02-Oct-19,12.22,12.22,11.85,11.95,5393324
01-Oct-19,12.35,12.42,12.17,12.20,8227229
30-Sep-19,12.40,12.53,12.07,12.35,20220252
27-Sep-19,12.31,12.51,12.21,12.40,3237848
26-Sep-19,12.46,12.65,12.22,12.40,3220774
25-Sep-19,12.52,12.57,12.28,12.33,4038912
24-Sep-19,12.71,12.75,12.50,12.52,4339753
23-Sep-19,12.85,12.85,12.55,12.76,4258220
20-Sep-19,12.90,13.00,12.58,12.84,6284277
19-Sep-19,12.66,13.18,12.63,12.90,5654464
18-Sep-19,12.51,12.66,12.38,12.66,3124599
17-Sep-19,12.12,12.58,12.12,12.49,5140877
16-Sep-19,12.40,12.51,12.15,12.33,5548718
13-Sep-19,12.69,12.69,12.37,12.41,5821286
12-Sep-19,12.77,12.82,12.44,12.60,4832362
11-Sep-19,12.06,12.74,12.06,12.70,11677934
10-Sep-19,12.16,12.26,11.82,11.91,7363176
09-Sep-19,12.72,12.72,12.14,12.15,8076593
06-Sep-19,12.73,12.80,12.44,12.62,5337494
05-Sep-19,12.62,12.70,12.42,12.70,9021430
04-Sep-19,13.28,13.28,12.21,12.58,13335809
03-Sep-19,13.28,13.28,12.93,13.07,8660677
02-Sep-19,13.00,13.28,12.90,13.28,4619181
30-Aug-19,12.71,12.99,12.71,12.99,10336975
29-Aug-19,12.44,12.80,12.15,12.70,8003396
28-Aug-19,12.04,12.40,11.98,12.30,7693744
27-Aug-19,11.87,12.34,11.86,12.22,8792913
26-Aug-19,12.21,12.36,11.83,11.87,5620670
23-Aug-19,13.05,13.05,12.23,12.25,11295888
22-Aug-19,12.98,13.09,12.73,13.02,8235276
21-Aug-19,12.90,12.98,12.53,12.98,12458095
20-Aug-19,12.64,12.70,12.19,12.51,8956669
19-Aug-19,12.49,12.63,12.20,12.63,10478378
16-Aug-19,12.17,12.37,11.98,12.12,8443579
15-Aug-19,12.45,12.45,11.90,12.14,5356130
14-Aug-19,12.48,12.63,12.12,12.45,10241674
13-Aug-19,12.86,13.20,12.46,12.54,15192351
12-Aug-19,12.95,12.96,12.68,12.87,4847941
09-Aug-19,13.28,13.34,12.85,12.95,8519331
08-Aug-19,13.01,13.61,13.01,13.30,13894233
07-Aug-19,12.73,13.01,12.46,13.01,5455771
06-Aug-19,12.36,12.86,12.36,12.79,4223800
05-Aug-19,12.61,12.62,12.30,12.38,3977490
02-Aug-19,13.06,13.06,12.53,12.71,5180285
01-Aug-19,12.59,12.98,12.48,12.91,12365346
31-Jul-19,12.52,12.60,12.38,12.59,6888662
30-Jul-19,12.45,12.54,12.19,12.51,7459145
29-Jul-19,12.21,12.47,12.01,12.47,6001614
26-Jul-19,11.71,12.29,11.71,12.08,6834661
25-Jul-19,12.06,12.12,11.65,11.70,9551229
24-Jul-19,12.20,12.20,11.95,12.06,3454841
23-Jul-19,12.04,12.19,12.00,12.13,5663705
22-Jul-19,12.16,12.23,11.86,12.00,7508389
19-Jul-19,12.17,12.54,11.89,12.07,14739477
18-Jul-19,12.15,12.39,12.10,12.22,4344592
17-Jul-19,12.43,12.49,11.97,12.19,19189154
16-Jul-19,12.41,12.62,12.36,12.39,7956130
15-Jul-19,12.38,12.46,12.17,12.41,3930418
12-Jul-19,12.60,12.66,12.35,12.35,6696778
11-Jul-19,12.85,13.03,12.31,12.60,14301544
10-Jul-19,12.62,12.83,12.56,12.75,15111490
08-Jul-19,12.17,12.60,12.05,12.58,6347869
05-Jul-19,11.82,12.17,11.63,12.17,6118563
04-Jul-19,11.76,11.93,11.59,11.86,6573877
03-Jul-19,11.45,11.72,11.33,11.72,8883471
02-Jul-19,11.25,11.60,11.19,11.48,4877924
01-Jul-19,11.35,11.44,11.13,11.23,3957669
28-Jun-19,11.28,11.48,11.20,11.20,4969160
27-Jun-19,11.20,11.29,11.11,11.26,3393415
26-Jun-19,11.29,11.49,11.18,11.19,5469975
25-Jun-19,11.33,11.40,11.05,11.17,5469975
24-Jun-19,10.97,11.43,10.97,11.30,5469975
21-Jun-19,10.88,11.07,10.76,10.94,5469975
19-Jun-19,10.96,10.96,10.64,10.85,5469975
18-Jun-19,10.48,10.94,10.38,10.94,5469975
17-Jun-19,10.58,10.67,10.46,10.47,5469975
14-Jun-19,10.76,10.78,10.52,10.55,5469975
13-Jun-19,10.61,10.83,10.61,10.80,5469975
12-Jun-19,10.64,10.83,10.57,10.60,5469975
11-Jun-19,10.55,10.82,10.55,10.65,5469975
10-Jun-19,10.80,10.93,10.68,10.69,5469975
07-Jun-19,10.45,11.00,10.45,10.84,5469975
06-Jun-19,10.31,10.46,10.24,10.40,5469975
05-Jun-19,9.92,10.37,9.67,10.19,5469975
04-Jun-19,10.03,10.24,9.90,9.90,5469975
03-Jun-19,9.93,10.11,9.87,10.04,5469975
31-May-19,9.77,10.05,9.77,9.95,5469975
30-May-19,9.80,9.98,9.79,9.83,5469975
29-May-19,9.85,9.96,9.76,9.83,5469975
28-May-19,9.66,10.01,9.63,9.86,5469975
27-May-19,9.44,9.66,9.40,9.66,5469975
24-May-19,9.68,9.72,9.34,9.34,5469975
23-May-19,9.47,9.68,9.43,9.64,5469975
22-May-19,9.43,9.57,9.35,9.48,5469975
21-May-19,9.03,9.45,9.03,9.43,5469975
20-May-19,8.87,9.14,8.85,9.00,5469975
17-May-19,8.97,8.99,8.76,8.87,5469975
16-May-19,8.99,9.08,8.89,8.95,5469975
15-May-19,8.84,9.00,8.68,8.95,5469975
14-May-19,8.74,9.07,8.74,8.92,5469975
13-May-19,8.39,8.78,8.27,8.65,5469975
10-May-19,8.29,8.38,8.20,8.30,5469975
09-May-19,8.30,8.32,8.19,8.27,5469975
*exoneração de responsabilidade