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
15/01/2021	-0,82%	-0,12	14,50	14,64	14,11	14,67	22M	5.869
14/01/2021	0,76%	0,11	14,62	14,69	14,62	15,02	39M	11.890
13/01/2021	1,40%	0,20	14,51	14,75	14,35	14,99	55M	12.406
12/01/2021	5,61%	0,76	14,31	13,66	13,53	14,38	34M	8.977
11/01/2021	2,57%	0,34	13,55	13,50	13,43	14,05	60M	10.968
08/01/2021	4,84%	0,61	13,21	12,66	12,53	13,30	27M	5.600
07/01/2021	-1,49%	-0,19	12,60	12,88	12,48	12,94	16M	4.513
06/01/2021	-3,40%	-0,45	12,79	13,26	12,66	13,32	23M	7.712
05/01/2021	-0,38%	-0,05	13,24	13,31	12,82	13,43	23M	6.645
04/01/2021	1,53%	0,20	13,29	13,71	13,02	13,80	50M	10.568
30/12/2020	2,35%	0,30	13,09	12,81	12,63	13,09	27M	4.960

29/12/2020	3,31%	0,41	12,79	12,44	12,25	12,79	12M	3.325
28/12/2020	0,81%	0,10	12,38	12,36	12,20	12,42	9M	4.225
23/12/2020	-1,60%	-0,20	12,28	12,52	12,21	12,55	16M	5.340
22/12/2020	-1,42%	-0,18	12,48	12,70	12,42	12,71	14M	3.250
21/12/2020	-2,54%	-0,33	12,66	12,67	12,39	12,94	20M	4.578
18/12/2020	-0,76%	-0,10	12,99	13,08	12,91	13,24	21M	3.999
17/12/2020	-1,58%	-0,21	13,09	13,30	13,03	13,33	12M	4.565
16/12/2020	0,00%	0,00	13,30	13,35	12,84	13,35	19M	6.615
15/12/2020	2,31%	0,30	13,30	12,96	12,89	13,30	11M	2.193
14/12/2020	1,72%	0,22	13,00	12,78	12,68	13,08	11M	3.553
11/12/2020	0,55%	0,07	12,78	12,63	12,50	12,79	10M	3.725
10/12/2020	-0,70%	-0,09	12,71	12,80	12,31	12,87	15M	4.579
09/12/2020	-2,29%	-0,30	12,80	13,20	12,56	13,34	16M	4.974
08/12/2020	0,46%	0,06	13,10	12,99	12,85	13,15	10M	2.839
07/12/2020	-0,46%	-0,06	13,04	13,09	12,67	13,26	14M	3.372
04/12/2020	-1,80%	-0,24	13,10	13,43	12,95	13,46	12M	3.067
03/12/2020	3,17%	0,41	13,34	13,10	12,87	13,58	37M	6.822
02/12/2020	2,05%	0,26	12,93	12,69	12,65	13,03	13M	3.730
01/12/2020	1,20%	0,15	12,67	12,73	12,45	12,86	17M	6.647
30/11/2020	-4,06%	-0,53	12,52	13,04	12,52	13,18	13M	3.378
27/11/2020	1,95%	0,25	13,05	12,79	12,75	13,20	13M	3.374
26/11/2020	-0,39%	-0,05	12,80	12,85	12,60	12,88	5M	1.406
25/11/2020	2,15%	0,27	12,85	12,58	12,52	12,91	13M	3.594
24/11/2020	3,20%	0,39	12,58	12,27	12,07	12,65	28M	6.125
23/11/2020	-1,38%	-0,17	12,19	12,48	12,13	12,48	9M	2.697
20/11/2020	-0,88%	-0,11	12,36	12,47	12,30	12,52	7M	1.665
19/11/2020	2,30%	0,28	12,47	12,15	12,04	12,50	12M	2.900
18/11/2020	-1,46%	-0,18	12,19	12,30	12,15	12,53	13M	3.320
17/11/2020	-2,21%	-0,28	12,37	12,57	12,28	12,57	26M	6.773
16/11/2020	1,12%	0,14	12,65	12,64	12,10	12,75	14M	5.896
13/11/2020	4,08%	0,49	12,51	12,07	12,01	12,51	19M	6.452
12/11/2020	-3,22%	-0,40	12,02	12,42	11,86	12,53	18M	6.636
11/11/2020	-1,04%	-0,13	12,42	12,55	12,28	12,57	14M	4.830
10/11/2020	0,56%	0,07	12,55	12,56	12,36	12,80	32M	8.385
09/11/2020	1,38%	0,17	12,48	12,63	12,22	12,75	21M	6.323
06/11/2020	2,67%	0,32	12,31	11,94	11,66	12,39	19M	6.556
05/11/2020	4,26%	0,49	11,99	11,62	11,56	11,99	13M	5.038
04/11/2020	2,50%	0,28	11,50	11,26	11,20	11,69	18M	5.917
03/11/2020	-0,44%	-0,05	11,22	11,59	11,03	11,63	26M	9.742
30/10/2020	-6,55%	-0,79	11,27	12,01	11,22	12,07	22M	6.871
29/10/2020	-0,08%	-0,01	12,06	12,06	11,46	12,10	21M	8.115
28/10/2020	-7,72%	-1,01	12,07	12,85	12,04	12,85	28M	9.677
27/10/2020	-1,43%	-0,19	13,08	13,26	12,97	13,26	7M	1.868
26/10/2020	-1,78%	-0,24	13,27	13,50	12,96	13,50	13M	2.893
23/10/2020	-3,08%	-0,43	13,51	13,95	13,34	13,95	16M	3.907
22/10/2020	-0,14%	-0,02	13,94	13,96	13,76	14,12	19M	4.591
21/10/2020	2,65%	0,36	13,96	13,64	13,59	14,12	167M	9.815
20/10/2020	2,26%	0,30	13,60	13,45	13,26	13,65	30M	7.504
19/10/2020	-3,13%	-0,43	13,30	13,76	13,16	13,85	20M	5.094
16/10/2020	0,00%	0,00	13,73	13,76	13,48	13,86	16M	4.969
15/10/2020	0,22%	0,03	13,73	13,52	13,36	13,95	27M	5.901
14/10/2020	1,48%	0,20	13,70	13,48	13,13	13,75	34M	6.632
13/10/2020	-8,47%	-1,25	13,50	13,94	13,40	13,99	43M	9.471
09/10/2020	-2,06%	-0,31	14,75	15,33	14,70	15,45	127M	10.597
08/10/2020	2,94%	0,43	15,06	14,70	14,61	15,14	23M	4.453
07/10/2020	0,14%	0,02	14,63	14,84	14,40	14,84	22M	5.359
06/10/2020	1,81%	0,26	14,61	14,64	14,37	14,80	23M	5.570
05/10/2020	0,07%	0,01	14,35	14,55	14,01	14,71	21M	5.250
02/10/2020	-0,35%	-0,05	14,34	14,30	14,13	14,53	17M	4.251
01/10/2020	6,28%	0,85	14,39	13,55	13,42	14,47	14M	4.088
30/09/2020	2,65%	0,35	13,54	13,30	13,12	13,60	10M	3.425
29/09/2020	-1,05%	-0,14	13,19	13,31	13,01	13,37	8M	3.973
28/09/2020	-2,98%	-0,41	13,33	13,79	13,21	13,84	8M	2.823
25/09/2020	-0,51%	-0,07	13,74	13,69	13,49	13,82	5M	2.438
24/09/2020	1,54%	0,21	13,81	13,60	13,30	13,92	8M	3.128
23/09/2020	-2,23%	-0,31	13,60	13,91	13,51	13,95	7M	2.735
22/09/2020	0,80%	0,11	13,91	13,75	13,58	14,00	8M	3.049
21/09/2020	-2,82%	-0,40	13,80	13,95	13,51	13,97	10M	3.490
18/09/2020	-2,87%	-0,42	14,20	14,74	13,90	14,74	13M	3.986
17/09/2020	-0,81%	-0,12	14,62	14,66	14,25	14,80	9M	2.655
16/09/2020	-0,74%	-0,11	14,74	14,86	14,72	15,03	11M	3.336
15/09/2020	-3,95%	-0,61	14,85	15,52	14,72	15,74	24M	7.157
14/09/2020	1,91%	0,29	15,46	15,34	15,05	15,55	20M	6.651
11/09/2020	-0,98%	-0,15	15,17	15,35	14,76	15,50	16M	5.907
10/09/2020	-3,22%	-0,51	15,32	15,82	15,17	16,23	25M	5.010
09/09/2020	1,41%	0,22	15,83	15,70	15,54	15,87	17M	3.712
08/09/2020	2,90%	0,44	15,61	15,16	14,96	15,69	17M	3.791
04/09/2020	1,00%	0,15	15,17	15,00	14,39	15,30	16M	4.520
03/09/2020	-4,33%	-0,68	15,02	15,89	14,54	15,98	29M	6.010
02/09/2020	1,55%	0,24	15,70	15,39	15,15	15,86	23M	8.121
01/09/2020	3,69%	0,55	15,46	15,09	14,91	15,47	15M	4.125
31/08/2020	-4,36%	-0,68	14,91	15,73	14,91	15,88	29M	9.150
28/08/2020	6,34%	0,93	15,59	14,81	14,71	15,65	27M	6.884
27/08/2020	1,73%	0,25	14,66	14,52	14,29	14,82	13M	4.155
26/08/2020	-0,48%	-0,07	14,41	14,40	14,00	14,81	11M	3.775
25/08/2020	-1,90%	-0,28	14,48	14,80	14,48	14,87	8M	2.464
24/08/2020	-0,20%	-0,03	14,76	14,90	14,48	15,00	9M	2.670
21/08/2020	-1,07%	-0,16	14,79	15,02	14,64	15,04	7M	2.457
20/08/2020	2,33%	0,34	14,95	14,41	14,18	15,13	9M	2.886
19/08/2020	-0,48%	-0,07	14,61	14,65	14,38	14,84	12M	2.984
18/08/2020	2,80%	0,40	14,68	14,63	14,23	14,70	22M	5.884
17/08/2020	-4,99%	-0,75	14,28	15,05	14,13	15,36	19M	5.027
14/08/2020	2,95%	0,43	15,03	14,54	14,44	15,14	8M	2.459
13/08/2020	-1,75%	-0,26	14,60	14,88	14,60	15,10	11M	3.785
12/08/2020	-2,81%	-0,43	14,86	15,35	14,62	15,39	11M	3.446
11/08/2020	-0,59%	-0,09	15,29	15,46	15,18	15,60	11M	3.339
10/08/2020	-0,77%	-0,12	15,38	15,51	15,06	15,55	8M	2.680
07/08/2020	-1,15%	-0,18	15,50	15,58	15,25	15,78	13M	3.576
06/08/2020	1,03%	0,16	15,68	15,54	15,39	15,84	11M	4.348
05/08/2020	2,31%	0,35	15,52	15,25	15,09	15,61	13M	4.285
04/08/2020	-2,13%	-0,33	15,17	15,31	14,86	15,57	11M	3.185
03/08/2020	-4,14%	-0,67	15,50	16,02	15,41	16,09	27M	5.807
31/07/2020	0,50%	0,08	16,17	16,15	15,72	16,25	22M	4.646
30/07/2020	3,34%	0,52	16,09	15,42	15,34	16,09	28M	5.274
29/07/2020	4,01%	0,60	15,57	15,40	15,30	15,95	59M	8.638
28/07/2020	-7,59%	-1,23	14,97	15,70	14,72	15,78	77M	13.885
27/07/2020	-3,69%	-0,62	16,20	16,93	16,18	17,03	45M	8.797
24/07/2020	-2,66%	-0,46	16,82	16,95	16,29	17,18	16M	4.616
23/07/2020	-3,95%	-0,71	17,28	18,04	16,94	18,09	32M	5.765
22/07/2020	-0,33%	-0,06	17,99	18,20	17,75	18,73	33M	7.577
21/07/2020	0,28%	0,05	18,05	18,12	17,52	18,19	27M	6.164
20/07/2020	1,18%	0,21	18,00	17,79	17,45	18,40	22M	5.984
17/07/2020	3,43%	0,59	17,79	17,29	17,04	17,79	32M	6.091
16/07/2020	-2,16%	-0,38	17,20	17,47	16,89	17,64	21M	5.353
15/07/2020	0,63%	0,11	17,58	17,70	16,85	17,89	29M	7.679
14/07/2020	0,92%	0,16	17,47	17,28	16,86	17,51	15M	4.731
13/07/2020	-0,86%	-0,15	17,31	17,51	17,28	18,00	21M	5.432
10/07/2020	-1,02%	-0,18	17,46	17,64	17,43	17,89	28M	6.281
09/07/2020	2,08%	0,36	17,64	17,30	17,08	17,83	18M	2.970
08/07/2020	4,10%	0,68	17,28	16,74	16,74	17,36	23M	4.727
07/07/2020	0,00%	0,00	16,60	16,56	16,22	16,70	9M	2.475
06/07/2020	1,47%	0,24	16,60	16,63	16,32	16,77	20M	5.140
03/07/2020	-	-	16,36	16,11	15,76	16,54	25M	7.480

Date,Open,High,Low,Close,Volume
15-Jan-21,14.64,14.67,14.11,14.50,21672048
14-Jan-21,14.69,15.02,14.62,14.62,39349705
13-Jan-21,14.75,14.99,14.35,14.51,54843355
12-Jan-21,13.66,14.38,13.53,14.31,34145016
11-Jan-21,13.50,14.05,13.43,13.55,59610263
08-Jan-21,12.66,13.30,12.53,13.21,27443079
07-Jan-21,12.88,12.94,12.48,12.60,15506461
06-Jan-21,13.26,13.32,12.66,12.79,23339878
05-Jan-21,13.31,13.43,12.82,13.24,22601444
04-Jan-21,13.71,13.80,13.02,13.29,49564287
30-Dec-20,12.81,13.09,12.63,13.09,26509466
29-Dec-20,12.44,12.79,12.25,12.79,11985758
28-Dec-20,12.36,12.42,12.20,12.38,8792936
23-Dec-20,12.52,12.55,12.21,12.28,16472393
22-Dec-20,12.70,12.71,12.42,12.48,13580149
21-Dec-20,12.67,12.94,12.39,12.66,19693854
18-Dec-20,13.08,13.24,12.91,12.99,20617441
17-Dec-20,13.30,13.33,13.03,13.09,12219127
16-Dec-20,13.35,13.35,12.84,13.30,18599798
15-Dec-20,12.96,13.30,12.89,13.30,10976095
14-Dec-20,12.78,13.08,12.68,13.00,11202938
11-Dec-20,12.63,12.79,12.50,12.78,9537167
10-Dec-20,12.80,12.87,12.31,12.71,14503452
09-Dec-20,13.20,13.34,12.56,12.80,16393413
08-Dec-20,12.99,13.15,12.85,13.10,10057082
07-Dec-20,13.09,13.26,12.67,13.04,14123662
04-Dec-20,13.43,13.46,12.95,13.10,12121407
03-Dec-20,13.10,13.58,12.87,13.34,37077584
02-Dec-20,12.69,13.03,12.65,12.93,12577129
01-Dec-20,12.73,12.86,12.45,12.67,16662998
30-Nov-20,13.04,13.18,12.52,12.52,13177333
27-Nov-20,12.79,13.20,12.75,13.05,12929859
26-Nov-20,12.85,12.88,12.60,12.80,5383659
25-Nov-20,12.58,12.91,12.52,12.85,13243799
24-Nov-20,12.27,12.65,12.07,12.58,27746004
23-Nov-20,12.48,12.48,12.13,12.19,9231683
20-Nov-20,12.47,12.52,12.30,12.36,7452674
19-Nov-20,12.15,12.50,12.04,12.47,11589573
18-Nov-20,12.30,12.53,12.15,12.19,12816708
17-Nov-20,12.57,12.57,12.28,12.37,26248393
16-Nov-20,12.64,12.75,12.10,12.65,14245737
13-Nov-20,12.07,12.51,12.01,12.51,18581341
12-Nov-20,12.42,12.53,11.86,12.02,18416495
11-Nov-20,12.55,12.57,12.28,12.42,13581781
10-Nov-20,12.56,12.80,12.36,12.55,31804203
09-Nov-20,12.63,12.75,12.22,12.48,20543600
06-Nov-20,11.94,12.39,11.66,12.31,19276425
05-Nov-20,11.62,11.99,11.56,11.99,13369265
04-Nov-20,11.26,11.69,11.20,11.50,17752833
03-Nov-20,11.59,11.63,11.03,11.22,26059508
30-Oct-20,12.01,12.07,11.22,11.27,22287313
29-Oct-20,12.06,12.10,11.46,12.06,21214863
28-Oct-20,12.85,12.85,12.04,12.07,28344680
27-Oct-20,13.26,13.26,12.97,13.08,7239971
26-Oct-20,13.50,13.50,12.96,13.27,12731816
23-Oct-20,13.95,13.95,13.34,13.51,16279716
22-Oct-20,13.96,14.12,13.76,13.94,18890497
21-Oct-20,13.64,14.12,13.59,13.96,166698389
20-Oct-20,13.45,13.65,13.26,13.60,30291692
19-Oct-20,13.76,13.85,13.16,13.30,19809112
16-Oct-20,13.76,13.86,13.48,13.73,15952576
15-Oct-20,13.52,13.95,13.36,13.73,27035154
14-Oct-20,13.48,13.75,13.13,13.70,33778506
13-Oct-20,13.94,13.99,13.40,13.50,43479238
09-Oct-20,15.33,15.45,14.70,14.75,127359752
08-Oct-20,14.70,15.14,14.61,15.06,22677461
07-Oct-20,14.84,14.84,14.40,14.63,21728494
06-Oct-20,14.64,14.80,14.37,14.61,23490769
05-Oct-20,14.55,14.71,14.01,14.35,20673133
02-Oct-20,14.30,14.53,14.13,14.34,16914355
01-Oct-20,13.55,14.47,13.42,14.39,13572068
30-Sep-20,13.30,13.60,13.12,13.54,9642611
29-Sep-20,13.31,13.37,13.01,13.19,7909708
28-Sep-20,13.79,13.84,13.21,13.33,7723162
25-Sep-20,13.69,13.82,13.49,13.74,5432133
24-Sep-20,13.60,13.92,13.30,13.81,7970414
23-Sep-20,13.91,13.95,13.51,13.60,6642304
22-Sep-20,13.75,14.00,13.58,13.91,7504986
21-Sep-20,13.95,13.97,13.51,13.80,10019375
18-Sep-20,14.74,14.74,13.90,14.20,12600719
17-Sep-20,14.66,14.80,14.25,14.62,8773674
16-Sep-20,14.86,15.03,14.72,14.74,10742174
15-Sep-20,15.52,15.74,14.72,14.85,24124745
14-Sep-20,15.34,15.55,15.05,15.46,20220186
11-Sep-20,15.35,15.50,14.76,15.17,16080832
10-Sep-20,15.82,16.23,15.17,15.32,24808572
09-Sep-20,15.70,15.87,15.54,15.83,16743230
08-Sep-20,15.16,15.69,14.96,15.61,16717715
04-Sep-20,15.00,15.30,14.39,15.17,15692433
03-Sep-20,15.89,15.98,14.54,15.02,28962064
02-Sep-20,15.39,15.86,15.15,15.70,22635318
01-Sep-20,15.09,15.47,14.91,15.46,15488919
31-Aug-20,15.73,15.88,14.91,14.91,29138065
28-Aug-20,14.81,15.65,14.71,15.59,26549766
27-Aug-20,14.52,14.82,14.29,14.66,13080106
26-Aug-20,14.40,14.81,14.00,14.41,11091468
25-Aug-20,14.80,14.87,14.48,14.48,7802045
24-Aug-20,14.90,15.00,14.48,14.76,9057729
21-Aug-20,15.02,15.04,14.64,14.79,6543534
20-Aug-20,14.41,15.13,14.18,14.95,8985813
19-Aug-20,14.65,14.84,14.38,14.61,12012212
18-Aug-20,14.63,14.70,14.23,14.68,21852853
17-Aug-20,15.05,15.36,14.13,14.28,18771192
14-Aug-20,14.54,15.14,14.44,15.03,7855278
13-Aug-20,14.88,15.10,14.60,14.60,10885834
12-Aug-20,15.35,15.39,14.62,14.86,10725637
11-Aug-20,15.46,15.60,15.18,15.29,10544590
10-Aug-20,15.51,15.55,15.06,15.38,8448797
07-Aug-20,15.58,15.78,15.25,15.50,12889371
06-Aug-20,15.54,15.84,15.39,15.68,11363168
05-Aug-20,15.25,15.61,15.09,15.52,12763749
04-Aug-20,15.31,15.57,14.86,15.17,11341178
03-Aug-20,16.02,16.09,15.41,15.50,26976901
31-Jul-20,16.15,16.25,15.72,16.17,22085044
30-Jul-20,15.42,16.09,15.34,16.09,27779702
29-Jul-20,15.40,15.95,15.30,15.57,59464337
28-Jul-20,15.70,15.78,14.72,14.97,76880817
27-Jul-20,16.93,17.03,16.18,16.20,45123731
24-Jul-20,16.95,17.18,16.29,16.82,15815938
23-Jul-20,18.04,18.09,16.94,17.28,31956469
22-Jul-20,18.20,18.73,17.75,17.99,33112161
21-Jul-20,18.12,18.19,17.52,18.05,26632872
20-Jul-20,17.79,18.40,17.45,18.00,21970405
17-Jul-20,17.29,17.79,17.04,17.79,32147728
16-Jul-20,17.47,17.64,16.89,17.20,20823843
15-Jul-20,17.70,17.89,16.85,17.58,29335713
14-Jul-20,17.28,17.51,16.86,17.47,14686879
13-Jul-20,17.51,18.00,17.28,17.31,21121823
10-Jul-20,17.64,17.89,17.43,17.46,27735261
09-Jul-20,17.30,17.83,17.08,17.64,17726863
08-Jul-20,16.74,17.36,16.74,17.28,23210189
07-Jul-20,16.56,16.70,16.22,16.60,8958099
06-Jul-20,16.63,16.77,16.32,16.60,19978983
03-Jul-20,16.11,16.54,15.76,16.36,24633900

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: DIRR3

cotações, gráficos e mais...