Cotação atual, histórico e gráfico do papel: DIRR3

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 DIRR3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/09/2021	-3,42%	-0,43	12,15	12,44	12,07	12,50	15M	3.414
15/09/2021	-0,79%	-0,10	12,58	12,65	12,31	12,73	27M	7.647
14/09/2021	4,19%	0,51	12,68	12,30	12,10	12,72	38M	11.757
13/09/2021	4,73%	0,55	12,17	11,63	11,63	12,19	13M	3.494
10/09/2021	1,40%	0,16	11,62	11,69	11,52	11,83	14M	3.081
09/09/2021	0,70%	0,08	11,46	11,41	11,01	11,53	9M	2.674
08/09/2021	-4,53%	-0,54	11,38	11,91	11,31	11,93	11M	3.537
06/09/2021	-0,67%	-0,08	11,92	12,00	11,92	12,18	8M	1.495
03/09/2021	-4,31%	-0,54	12,00	12,49	11,98	12,65	25M	5.193
02/09/2021	-0,48%	-0,06	12,54	12,59	12,32	12,76	14M	3.315
01/09/2021	-0,79%	-0,10	12,60	12,72	12,58	12,82	9M	2.447

31/08/2021	-2,83%	-0,37	12,70	13,07	12,58	13,37	23M	3.717
30/08/2021	-2,02%	-0,27	13,07	13,30	12,97	13,32	8M	2.147
27/08/2021	2,69%	0,35	13,34	13,05	12,88	13,40	22M	4.469
26/08/2021	-0,92%	-0,12	12,99	13,06	12,82	13,15	18M	5.638
25/08/2021	0,31%	0,04	13,11	13,07	12,73	13,11	14M	3.600
24/08/2021	7,22%	0,88	13,07	12,33	12,24	13,07	18M	4.765
23/08/2021	-2,48%	-0,31	12,19	12,50	12,12	12,57	18M	7.924
20/08/2021	1,46%	0,18	12,50	12,22	12,08	12,50	21M	6.898
19/08/2021	0,00%	0,00	12,32	12,13	11,93	12,42	34M	8.928
18/08/2021	4,67%	0,55	12,32	11,79	11,61	12,62	46M	9.102
17/08/2021	-1,83%	-0,22	11,77	11,97	11,23	11,97	57M	11.496
16/08/2021	-5,59%	-0,71	11,99	12,66	11,90	12,67	30M	10.832
13/08/2021	-0,39%	-0,05	12,70	12,78	12,58	13,04	15M	3.581
12/08/2021	-2,37%	-0,31	12,75	13,06	12,56	13,10	27M	8.160
11/08/2021	-0,68%	-0,09	13,06	13,20	12,90	13,35	16M	4.537
10/08/2021	-4,15%	-0,57	13,15	13,79	13,13	13,89	52M	8.793
09/08/2021	1,63%	0,22	13,72	13,47	13,44	14,05	35M	8.936
06/08/2021	7,06%	0,89	13,50	12,65	12,56	13,59	40M	7.696
05/08/2021	-2,63%	-0,34	12,61	12,98	12,54	13,04	19M	6.079
04/08/2021	1,25%	0,16	12,95	12,76	12,60	12,95	13M	3.306
03/08/2021	-1,24%	-0,16	12,79	12,96	12,41	12,98	13M	4.117
02/08/2021	1,89%	0,24	12,95	12,84	12,62	13,15	18M	5.332
30/07/2021	-1,24%	-0,16	12,71	12,80	12,36	12,85	23M	3.499
29/07/2021	-0,23%	-0,03	12,87	12,87	12,83	13,00	8M	2.402
28/07/2021	0,70%	0,09	12,90	12,86	12,68	13,03	27M	5.387
27/07/2021	-2,14%	-0,28	12,81	13,00	12,71	13,09	17M	5.157
26/07/2021	-2,60%	-0,35	13,09	13,40	13,01	13,43	12M	3.510
23/07/2021	-2,68%	-0,37	13,44	13,85	13,41	13,95	17M	6.806
22/07/2021	2,07%	0,28	13,81	13,50	13,50	13,83	12M	3.538
21/07/2021	-0,73%	-0,10	13,53	13,63	13,43	13,78	11M	3.503
20/07/2021	-0,80%	-0,11	13,63	13,78	13,58	13,84	10M	2.620
19/07/2021	-0,43%	-0,06	13,74	13,56	13,39	13,78	12M	3.472
16/07/2021	-0,65%	-0,09	13,80	13,89	13,74	14,19	20M	5.795
15/07/2021	-1,49%	-0,21	13,89	14,10	13,77	14,24	15M	3.512
14/07/2021	3,15%	0,43	14,10	13,68	13,67	14,22	24M	5.440
13/07/2021	1,64%	0,22	13,67	13,65	13,43	13,94	43M	6.309
12/07/2021	2,20%	0,29	13,45	13,32	13,08	13,52	23M	4.751
08/07/2021	-0,53%	-0,07	13,16	12,99	12,56	13,21	46M	10.358
07/07/2021	0,68%	0,09	13,23	13,21	13,00	13,35	28M	6.825
06/07/2021	-3,81%	-0,52	13,14	13,60	13,11	13,62	18M	5.215
05/07/2021	-1,37%	-0,19	13,66	13,88	13,57	13,88	9M	2.239
02/07/2021	0,73%	0,10	13,85	13,81	13,64	13,94	14M	4.064
01/07/2021	-1,79%	-0,25	13,75	13,92	13,61	14,06	41M	12.277
30/06/2021	-2,91%	-0,42	14,00	14,35	13,83	14,35	64M	14.174
29/06/2021	-0,41%	-0,06	14,42	14,48	13,79	14,56	46M	8.722
28/06/2021	-1,56%	-0,23	14,48	14,60	14,43	14,80	15M	4.676
25/06/2021	-2,06%	-0,31	14,71	15,10	14,46	15,42	22M	5.397
24/06/2021	2,18%	0,32	15,02	14,71	14,71	15,15	28M	9.070
23/06/2021	1,38%	0,20	14,70	14,61	14,55	14,87	28M	7.323
22/06/2021	-3,27%	-0,49	14,50	14,99	14,37	14,99	23M	5.994
21/06/2021	0,94%	0,14	14,99	14,92	14,70	15,14	22M	5.389
18/06/2021	3,70%	0,53	14,85	14,34	14,30	14,99	30M	7.408
17/06/2021	-1,17%	-0,17	14,32	14,48	14,30	14,73	15M	4.395
16/06/2021	0,00%	0,00	14,49	14,50	14,30	14,64	15M	4.652
15/06/2021	-0,89%	-0,13	14,49	14,61	14,19	14,65	25M	6.314
14/06/2021	2,31%	0,33	14,62	14,37	14,26	14,70	13M	3.098
11/06/2021	-1,45%	-0,21	14,29	14,60	14,11	14,61	12M	4.171
10/06/2021	0,76%	0,11	14,50	14,46	14,21	14,57	13M	3.573
09/06/2021	-1,44%	-0,21	14,39	14,74	14,20	14,74	14M	3.949
08/06/2021	1,25%	0,18	14,60	14,44	14,27	14,74	27M	6.948
07/06/2021	1,69%	0,24	14,42	14,18	14,13	14,48	21M	5.307
04/06/2021	-0,07%	-0,01	14,18	14,19	14,07	14,30	13M	3.467
02/06/2021	0,50%	0,07	14,19	14,13	13,98	14,26	22M	5.408
01/06/2021	3,52%	0,48	14,12	13,75	13,75	14,29	37M	12.290
31/05/2021	3,02%	0,40	13,64	13,16	13,16	13,65	20M	6.049
28/05/2021	0,61%	0,08	13,24	13,25	12,96	13,30	13M	2.962
27/05/2021	2,17%	0,28	13,16	12,93	12,73	13,20	17M	4.271
26/05/2021	3,04%	0,38	12,88	12,50	12,48	12,92	16M	5.145
25/05/2021	-0,79%	-0,10	12,50	12,74	12,48	12,74	20M	6.952
24/05/2021	-2,17%	-0,28	12,60	12,91	12,45	12,91	19M	5.656
21/05/2021	-3,59%	-0,48	12,88	13,43	12,68	13,45	22M	6.516
20/05/2021	-6,25%	-0,89	13,36	13,41	13,13	13,48	20M	4.216
19/05/2021	-1,72%	-0,25	14,25	14,29	14,25	14,53	33M	8.848
18/05/2021	0,42%	0,06	14,50	14,38	13,96	14,55	41M	10.586
17/05/2021	8,16%	1,09	14,44	13,51	13,42	14,45	70M	16.758
14/05/2021	0,53%	0,07	13,35	13,40	13,22	13,53	19M	5.510
13/05/2021	0,99%	0,13	13,28	13,23	13,03	13,39	20M	5.898
12/05/2021	-0,75%	-0,10	13,15	13,33	13,10	13,54	21M	5.748
11/05/2021	-2,79%	-0,38	13,25	13,60	13,21	13,63	27M	8.180
10/05/2021	4,05%	0,53	13,63	13,30	13,15	13,74	44M	10.489
07/05/2021	1,79%	0,23	13,10	12,89	12,82	13,10	9M	2.228
06/05/2021	0,94%	0,12	12,87	12,77	12,48	12,98	10M	2.455
05/05/2021	-1,24%	-0,16	12,75	12,96	12,67	12,96	8M	2.832
04/05/2021	-0,62%	-0,08	12,91	13,00	12,77	13,05	6M	1.981
03/05/2021	1,48%	0,19	12,99	12,87	12,78	13,11	9M	3.231
30/04/2021	-1,23%	-0,16	12,80	12,92	12,71	12,97	10M	3.094
29/04/2021	-0,31%	-0,04	12,96	13,01	12,82	13,15	7M	2.343
28/04/2021	-1,89%	-0,25	13,00	13,33	12,80	13,33	9M	2.538
27/04/2021	0,30%	0,04	13,25	13,28	13,15	13,52	11M	3.793
26/04/2021	1,54%	0,20	13,21	13,00	12,95	13,35	12M	3.116
23/04/2021	0,70%	0,09	13,01	12,98	12,82	13,08	8M	2.371
22/04/2021	0,54%	0,07	12,92	12,94	12,77	13,08	19M	6.144
20/04/2021	-2,21%	-0,29	12,85	13,14	12,76	13,19	10M	4.002
19/04/2021	-1,28%	-0,17	13,14	13,35	13,08	13,36	8M	2.104
16/04/2021	2,46%	0,32	13,31	12,98	12,84	13,31	31M	3.137
15/04/2021	-0,54%	-0,07	12,99	13,06	12,80	13,27	14M	5.067
14/04/2021	0,46%	0,06	13,06	13,14	12,91	13,37	26M	9.891
13/04/2021	-1,29%	-0,17	13,00	13,38	12,97	13,60	45M	9.742
12/04/2021	2,09%	0,27	13,17	12,95	12,60	13,30	23M	8.262
09/04/2021	4,62%	0,57	12,90	12,30	12,28	13,03	22M	7.114
08/04/2021	-0,48%	-0,06	12,33	12,41	12,07	12,63	21M	6.029
07/04/2021	-1,67%	-0,21	12,39	12,60	12,26	12,75	12M	4.337
06/04/2021	1,20%	0,15	12,60	12,41	12,36	12,65	9M	3.647
05/04/2021	2,05%	0,25	12,45	12,35	12,23	12,49	8M	2.983
01/04/2021	-1,77%	-0,22	12,20	12,45	12,16	12,58	8M	3.241
31/03/2021	-0,64%	-0,08	12,42	12,50	12,17	12,70	19M	3.933
30/03/2021	4,87%	0,58	12,50	11,86	11,82	12,50	16M	3.833
29/03/2021	-3,87%	-0,48	11,92	12,22	11,90	12,39	10M	2.930
26/03/2021	-0,88%	-0,11	12,40	12,59	12,08	12,59	5M	1.809
25/03/2021	3,99%	0,48	12,51	12,04	11,86	12,57	12M	3.995
24/03/2021	-2,91%	-0,36	12,03	12,41	11,96	12,55	6M	2.130
23/03/2021	-2,44%	-0,31	12,39	12,54	12,32	12,67	15M	3.854
22/03/2021	-0,86%	-0,11	12,70	12,79	12,54	12,89	12M	2.576
19/03/2021	1,67%	0,21	12,81	12,74	12,38	12,85	17M	4.077
18/03/2021	-4,91%	-0,65	12,60	13,24	12,53	13,24	20M	5.362
17/03/2021	6,08%	0,76	13,25	12,50	12,35	13,25	24M	6.264
16/03/2021	-4,44%	-0,58	12,49	13,40	12,31	13,52	23M	4.664
15/03/2021	5,15%	0,64	13,07	12,50	12,28	13,12	22M	6.876
12/03/2021	0,40%	0,05	12,43	12,30	12,02	12,43	14M	5.472
11/03/2021	7,09%	0,82	12,38	11,73	11,68	12,38	17M	5.498
10/03/2021	3,31%	0,37	11,56	11,28	11,15	11,63	12M	4.145
09/03/2021	-3,53%	-0,41	11,19	11,65	11,15	11,73	14M	4.517
08/03/2021	-	-	11,60	12,56	11,55	12,56	19M	4.880

Date,Open,High,Low,Close,Volume
16-Sep-21,12.44,12.50,12.07,12.15,15327442
15-Sep-21,12.65,12.73,12.31,12.58,27454540
14-Sep-21,12.30,12.72,12.10,12.68,38254078
13-Sep-21,11.63,12.19,11.63,12.17,13273268
10-Sep-21,11.69,11.83,11.52,11.62,14060768
09-Sep-21,11.41,11.53,11.01,11.46,8619252
08-Sep-21,11.91,11.93,11.31,11.38,11239057
06-Sep-21,12.00,12.18,11.92,11.92,7956896
03-Sep-21,12.49,12.65,11.98,12.00,25495172
02-Sep-21,12.59,12.76,12.32,12.54,13878535
01-Sep-21,12.72,12.82,12.58,12.60,8987427
31-Aug-21,13.07,13.37,12.58,12.70,22604983
30-Aug-21,13.30,13.32,12.97,13.07,7677658
27-Aug-21,13.05,13.40,12.88,13.34,22366729
26-Aug-21,13.06,13.15,12.82,12.99,17755927
25-Aug-21,13.07,13.11,12.73,13.11,14399830
24-Aug-21,12.33,13.07,12.24,13.07,18267214
23-Aug-21,12.50,12.57,12.12,12.19,17877587
20-Aug-21,12.22,12.50,12.08,12.50,20522687
19-Aug-21,12.13,12.42,11.93,12.32,34332972
18-Aug-21,11.79,12.62,11.61,12.32,46337071
17-Aug-21,11.97,11.97,11.23,11.77,57173611
16-Aug-21,12.66,12.67,11.90,11.99,30119123
13-Aug-21,12.78,13.04,12.58,12.70,14745037
12-Aug-21,13.06,13.10,12.56,12.75,26848442
11-Aug-21,13.20,13.35,12.90,13.06,16284058
10-Aug-21,13.79,13.89,13.13,13.15,52088336
09-Aug-21,13.47,14.05,13.44,13.72,34935877
06-Aug-21,12.65,13.59,12.56,13.50,39735840
05-Aug-21,12.98,13.04,12.54,12.61,18627226
04-Aug-21,12.76,12.95,12.60,12.95,12637460
03-Aug-21,12.96,12.98,12.41,12.79,12922089
02-Aug-21,12.84,13.15,12.62,12.95,18167649
30-Jul-21,12.80,12.85,12.36,12.71,23059533
29-Jul-21,12.87,13.00,12.83,12.87,7623205
28-Jul-21,12.86,13.03,12.68,12.90,27131895
27-Jul-21,13.00,13.09,12.71,12.81,16735018
26-Jul-21,13.40,13.43,13.01,13.09,11890207
23-Jul-21,13.85,13.95,13.41,13.44,17415049
22-Jul-21,13.50,13.83,13.50,13.81,12409494
21-Jul-21,13.63,13.78,13.43,13.53,11230236
20-Jul-21,13.78,13.84,13.58,13.63,10160474
19-Jul-21,13.56,13.78,13.39,13.74,11759870
16-Jul-21,13.89,14.19,13.74,13.80,19714273
15-Jul-21,14.10,14.24,13.77,13.89,14594269
14-Jul-21,13.68,14.22,13.67,14.10,23586669
13-Jul-21,13.65,13.94,13.43,13.67,43399562
12-Jul-21,13.32,13.52,13.08,13.45,23135376
08-Jul-21,12.99,13.21,12.56,13.16,46271924
07-Jul-21,13.21,13.35,13.00,13.23,28440166
06-Jul-21,13.60,13.62,13.11,13.14,18457814
05-Jul-21,13.88,13.88,13.57,13.66,8646899
02-Jul-21,13.81,13.94,13.64,13.85,13572577
01-Jul-21,13.92,14.06,13.61,13.75,40561745
30-Jun-21,14.35,14.35,13.83,14.00,63870381
29-Jun-21,14.48,14.56,13.79,14.42,45821617
28-Jun-21,14.60,14.80,14.43,14.48,14779564
25-Jun-21,15.10,15.42,14.46,14.71,22025486
24-Jun-21,14.71,15.15,14.71,15.02,27998361
23-Jun-21,14.61,14.87,14.55,14.70,28494152
22-Jun-21,14.99,14.99,14.37,14.50,23205142
21-Jun-21,14.92,15.14,14.70,14.99,22177493
18-Jun-21,14.34,14.99,14.30,14.85,29571237
17-Jun-21,14.48,14.73,14.30,14.32,15277734
16-Jun-21,14.50,14.64,14.30,14.49,15005544
15-Jun-21,14.61,14.65,14.19,14.49,24756217
14-Jun-21,14.37,14.70,14.26,14.62,12946567
11-Jun-21,14.60,14.61,14.11,14.29,12379786
10-Jun-21,14.46,14.57,14.21,14.50,13079649
09-Jun-21,14.74,14.74,14.20,14.39,13535873
08-Jun-21,14.44,14.74,14.27,14.60,27129680
07-Jun-21,14.18,14.48,14.13,14.42,20568796
04-Jun-21,14.19,14.30,14.07,14.18,13332252
02-Jun-21,14.13,14.26,13.98,14.19,21718160
01-Jun-21,13.75,14.29,13.75,14.12,36612256
31-May-21,13.16,13.65,13.16,13.64,20165445
28-May-21,13.25,13.30,12.96,13.24,12862132
27-May-21,12.93,13.20,12.73,13.16,17421761
26-May-21,12.50,12.92,12.48,12.88,15859268
25-May-21,12.74,12.74,12.48,12.50,19669458
24-May-21,12.91,12.91,12.45,12.60,19272168
21-May-21,13.43,13.45,12.68,12.88,22398562
20-May-21,13.41,13.48,13.13,13.36,20154277
19-May-21,14.29,14.53,14.25,14.25,32548222
18-May-21,14.38,14.55,13.96,14.50,41467853
17-May-21,13.51,14.45,13.42,14.44,69810114
14-May-21,13.40,13.53,13.22,13.35,19264103
13-May-21,13.23,13.39,13.03,13.28,19863728
12-May-21,13.33,13.54,13.10,13.15,20968150
11-May-21,13.60,13.63,13.21,13.25,27453312
10-May-21,13.30,13.74,13.15,13.63,43904903
07-May-21,12.89,13.10,12.82,13.10,8503058
06-May-21,12.77,12.98,12.48,12.87,10249717
05-May-21,12.96,12.96,12.67,12.75,8333823
04-May-21,13.00,13.05,12.77,12.91,5558902
03-May-21,12.87,13.11,12.78,12.99,8911346
30-Apr-21,12.92,12.97,12.71,12.80,10276789
29-Apr-21,13.01,13.15,12.82,12.96,7126545
28-Apr-21,13.33,13.33,12.80,13.00,8765367
27-Apr-21,13.28,13.52,13.15,13.25,10875437
26-Apr-21,13.00,13.35,12.95,13.21,11628741
23-Apr-21,12.98,13.08,12.82,13.01,7541161
22-Apr-21,12.94,13.08,12.77,12.92,18660704
20-Apr-21,13.14,13.19,12.76,12.85,10257423
19-Apr-21,13.35,13.36,13.08,13.14,7701175
16-Apr-21,12.98,13.31,12.84,13.31,31252886
15-Apr-21,13.06,13.27,12.80,12.99,14247672
14-Apr-21,13.14,13.37,12.91,13.06,26001108
13-Apr-21,13.38,13.60,12.97,13.00,45022192
12-Apr-21,12.95,13.30,12.60,13.17,23383127
09-Apr-21,12.30,13.03,12.28,12.90,21764097
08-Apr-21,12.41,12.63,12.07,12.33,20759992
07-Apr-21,12.60,12.75,12.26,12.39,11741393
06-Apr-21,12.41,12.65,12.36,12.60,9279663
05-Apr-21,12.35,12.49,12.23,12.45,7884415
01-Apr-21,12.45,12.58,12.16,12.20,8271146
31-Mar-21,12.50,12.70,12.17,12.42,19328079
30-Mar-21,11.86,12.50,11.82,12.50,15525941
29-Mar-21,12.22,12.39,11.90,11.92,9725710
26-Mar-21,12.59,12.59,12.08,12.40,4981524
25-Mar-21,12.04,12.57,11.86,12.51,11816379
24-Mar-21,12.41,12.55,11.96,12.03,6406857
23-Mar-21,12.54,12.67,12.32,12.39,14673353
22-Mar-21,12.79,12.89,12.54,12.70,11970988
19-Mar-21,12.74,12.85,12.38,12.81,17033120
18-Mar-21,13.24,13.24,12.53,12.60,20437891
17-Mar-21,12.50,13.25,12.35,13.25,24488424
16-Mar-21,13.40,13.52,12.31,12.49,23416630
15-Mar-21,12.50,13.12,12.28,13.07,21824400
12-Mar-21,12.30,12.43,12.02,12.43,14078446
11-Mar-21,11.73,12.38,11.68,12.38,17401998
10-Mar-21,11.28,11.63,11.15,11.56,12246459
09-Mar-21,11.65,11.73,11.15,11.19,13706631
08-Mar-21,12.56,12.56,11.55,11.60,19327973

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: DIRR3

cotações, gráficos e mais...