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
05/05/2026	1,33%	0,17	12,93	12,71	12,63	13,15	121M	18.422
04/05/2026	-0,70%	-0,09	12,76	12,88	12,52	12,97	70M	14.622
30/04/2026	0,71%	0,09	12,85	13,01	12,70	13,01	65M	14.226
29/04/2026	-1,92%	-0,25	12,76	12,86	12,68	13,03	85M	14.004
28/04/2026	-0,61%	-0,08	13,01	12,95	12,74	13,15	134M	17.191
27/04/2026	-4,45%	-0,61	13,09	13,67	12,85	13,79	158M	20.394
24/04/2026	-1,23%	-0,17	13,70	13,97	13,59	13,97	79M	14.251

23/04/2026	-3,88%	-0,56	13,87	14,48	13,80	14,51	123M	15.581
22/04/2026	-3,15%	-0,47	14,43	14,80	14,42	14,86	87M	13.495
20/04/2026	-0,07%	-0,01	14,90	14,91	14,77	15,02	62M	13.495
17/04/2026	4,48%	0,64	14,91	14,61	14,61	15,12	128M	22.167
16/04/2026	-0,70%	-0,10	14,27	14,47	14,09	14,50	74M	11.296
15/04/2026	-2,31%	-0,34	14,37	14,69	14,27	14,81	82M	12.206
14/04/2026	3,08%	0,44	14,71	14,34	14,30	14,85	101M	15.287
13/04/2026	-0,42%	-0,06	14,27	14,22	14,02	14,42	86M	17.738
10/04/2026	0,77%	0,11	14,33	14,30	13,99	14,62	153M	16.778
09/04/2026	2,89%	0,40	14,22	13,83	13,72	14,38	98M	20.075
08/04/2026	7,88%	1,01	13,82	14,00	13,72	14,14	124M	22.646
07/04/2026	-4,26%	-0,57	12,81	13,30	12,70	13,36	127M	14.827
06/04/2026	0,07%	0,01	13,38	13,45	13,12	13,49	101M	17.500
02/04/2026	-1,55%	-0,21	13,37	13,03	12,95	13,42	100M	14.108
01/04/2026	2,11%	0,28	13,58	13,39	13,32	13,71	191M	30.245
31/03/2026	3,02%	0,39	13,30	13,18	12,75	13,33	168M	21.123
30/03/2026	-0,46%	-0,06	12,91	13,15	12,75	13,18	99M	14.244
27/03/2026	-2,55%	-0,34	12,97	13,28	12,82	13,30	97M	16.250
26/03/2026	-5,74%	-0,81	13,31	13,87	13,25	13,87	136M	19.432
25/03/2026	0,93%	0,13	14,12	14,15	14,05	14,45	118M	20.056
24/03/2026	-0,71%	-0,10	13,99	14,00	13,72	14,05	85M	12.387
23/03/2026	5,07%	0,68	14,09	13,75	13,59	14,26	52M	10.054
20/03/2026	-3,46%	-0,48	13,41	13,82	13,30	13,83	200M	18.007
19/03/2026	-0,07%	-0,01	13,89	13,57	13,41	14,05	94M	20.777
18/03/2026	-0,22%	-0,03	13,90	13,80	13,77	14,24	90M	20.119
17/03/2026	-0,43%	-0,06	13,93	14,00	13,85	14,34	100M	22.027
16/03/2026	3,55%	0,48	13,99	13,83	13,59	14,09	89M	18.267
13/03/2026	-3,29%	-0,46	13,51	14,13	13,46	14,21	155M	27.292
12/03/2026	-5,29%	-0,78	13,97	14,47	13,89	14,61	148M	23.046
11/03/2026	1,58%	0,23	14,75	14,46	14,32	14,89	114M	20.281
10/03/2026	-3,84%	-0,58	14,52	15,21	14,21	15,21	250M	35.414
09/03/2026	0,53%	0,08	15,10	14,93	14,71	15,27	100M	16.538
06/03/2026	1,62%	0,24	15,02	14,71	14,53	15,03	79M	14.497
05/03/2026	-4,03%	-0,62	14,78	15,31	14,78	15,48	82M	13.977
04/03/2026	1,12%	0,17	15,40	15,43	15,34	16,15	158M	20.513
03/03/2026	-4,81%	-0,77	15,23	15,37	14,82	15,47	122M	27.110
02/03/2026	-1,96%	-0,32	16,00	15,97	15,74	16,22	101M	14.055
27/02/2026	-1,69%	-0,28	16,32	16,49	16,05	16,54	83M	15.300
26/02/2026	2,79%	0,45	16,60	16,22	16,15	16,60	100M	13.254
25/02/2026	-2,06%	-0,34	16,15	16,63	15,99	16,65	113M	17.589
24/02/2026	-0,54%	-0,09	16,49	16,60	16,49	16,88	82M	19.340
23/02/2026	-1,78%	-0,30	16,58	16,88	16,43	16,90	55M	10.721
20/02/2026	0,66%	0,11	16,88	16,66	16,48	16,94	72M	13.059
19/02/2026	1,08%	0,18	16,77	16,64	16,50	16,85	75M	13.795
18/02/2026	2,47%	0,40	16,59	16,25	16,25	16,68	112M	16.191
13/02/2026	2,15%	0,34	16,19	15,68	15,55	16,28	65M	13.402
12/02/2026	0,19%	0,03	15,85	15,72	15,68	16,05	76M	13.167
11/02/2026	-0,38%	-0,06	15,82	16,01	15,52	16,01	122M	15.203
10/02/2026	0,44%	0,07	15,88	15,81	15,65	16,00	80M	11.330
09/02/2026	0,00%	0,00	15,81	15,92	15,42	15,96	142M	19.144
06/02/2026	6,90%	1,02	15,81	14,82	14,68	15,84	257M	22.941
05/02/2026	2,42%	0,35	14,79	14,45	14,45	15,02	85M	13.941
04/02/2026	-2,37%	-0,35	14,44	14,69	14,16	15,00	128M	19.218
03/02/2026	-0,54%	-0,08	14,79	14,92	14,71	15,43	193M	27.054
02/02/2026	6,59%	0,92	14,87	13,95	13,95	14,88	160M	22.890
30/01/2026	0,50%	0,07	13,95	13,88	13,81	14,05	109M	22.525
29/01/2026	-2,32%	-0,33	13,88	14,27	13,70	14,36	113M	17.527
28/01/2026	1,79%	0,25	14,21	13,99	13,95	14,23	104M	15.069
27/01/2026	2,20%	0,30	13,96	13,90	13,75	14,10	135M	17.115
26/01/2026	-0,87%	-0,12	13,66	13,78	13,40	13,89	112M	19.399
23/01/2026	0,36%	0,05	13,78	13,78	13,61	14,00	80M	14.395
22/01/2026	2,01%	0,27	13,73	13,45	13,43	13,98	99M	21.924
21/01/2026	3,14%	0,41	13,46	13,21	13,12	13,55	89M	16.044
20/01/2026	-0,15%	-0,02	13,05	13,10	12,87	13,20	96M	15.870
19/01/2026	2,67%	0,34	13,07	12,78	12,72	13,16	91M	16.611
16/01/2026	-5,70%	-0,77	12,73	13,47	12,52	13,47	245M	36.309
15/01/2026	0,82%	0,11	13,50	13,50	13,42	13,65	70M	13.139
14/01/2026	0,30%	0,04	13,39	13,50	13,20	13,55	127M	16.123
13/01/2026	-1,69%	-0,23	13,35	13,50	13,17	13,63	91M	17.622
12/01/2026	-2,44%	-0,34	13,58	13,96	13,50	13,96	64M	12.598
09/01/2026	1,02%	0,14	13,92	13,78	13,68	14,30	86M	16.763
08/01/2026	0,95%	0,13	13,78	13,70	13,64	13,89	72M	13.899
07/01/2026	-2,99%	-0,42	13,65	14,05	13,55	14,06	247M	15.560
06/01/2026	-1,81%	-0,26	14,07	14,45	14,05	14,75	81M	15.885
05/01/2026	5,14%	0,70	14,33	13,56	13,52	14,40	133M	18.581
02/01/2026	-3,47%	-0,49	13,63	14,15	13,52	14,23	147M	23.234
30/12/2025	2,10%	0,29	14,12	13,88	13,84	14,27	126M	14.250
29/12/2025	-1,43%	-0,20	13,83	14,00	13,67	14,01	106M	13.136
26/12/2025	0,14%	0,02	14,03	13,94	13,77	14,07	51M	10.941
23/12/2025	4,71%	0,63	14,01	13,51	13,44	14,01	121M	17.964
22/12/2025	-3,25%	-0,45	13,38	13,77	13,27	13,79	130M	22.672
19/12/2025	-0,29%	-0,04	13,83	13,87	13,70	14,15	132M	16.038
18/12/2025	-3,48%	-0,50	13,87	14,29	13,81	14,35	161M	35.794
17/12/2025	-13,22%	-2,19	14,37	14,83	14,08	14,83	204M	35.118
16/12/2025	-5,43%	-0,95	16,56	17,49	16,56	17,49	481M	20.324
15/12/2025	-0,57%	-0,10	17,51	17,92	17,50	17,96	109M	14.998
12/12/2025	0,92%	0,16	17,61	17,48	17,05	17,76	149M	21.471
11/12/2025	0,06%	0,01	17,45	17,78	17,37	17,80	249M	28.906
10/12/2025	1,40%	0,24	17,44	17,29	17,08	17,56	172M	20.889
09/12/2025	-0,06%	-0,01	17,20	17,03	16,60	17,36	130M	18.815
08/12/2025	0,58%	0,10	17,21	17,45	16,97	17,54	203M	20.864
05/12/2025	-8,50%	-1,59	17,11	18,70	16,95	19,04	254M	37.533
04/12/2025	3,54%	0,64	18,70	18,19	18,00	18,70	79M	12.511
03/12/2025	-2,80%	-0,52	18,06	18,69	18,00	18,74	71M	11.197
02/12/2025	0,98%	0,18	18,58	18,48	18,36	18,72	115M	18.724
01/12/2025	-0,59%	-0,11	18,40	18,60	18,10	18,60	93M	14.545
28/11/2025	0,98%	0,18	18,51	18,34	18,26	18,66	118M	11.600
27/11/2025	-0,16%	-0,03	18,33	18,36	18,29	18,47	34M	6.211
26/11/2025	0,22%	0,04	18,36	18,46	18,28	18,57	73M	13.056
25/11/2025	-0,33%	-0,06	18,32	18,42	18,23	18,59	90M	12.877
24/11/2025	0,71%	0,13	18,38	18,26	18,14	18,59	70M	8.973
21/11/2025	-0,82%	-0,15	18,25	18,30	17,93	18,43	59M	10.287
19/11/2025	-1,13%	-0,21	18,40	18,59	18,39	18,59	38M	6.326
18/11/2025	0,87%	0,16	18,61	18,31	18,27	18,68	103M	10.047
17/11/2025	-1,07%	-0,20	18,45	18,65	18,34	18,75	175M	10.564
14/11/2025	3,10%	0,56	18,65	18,13	17,96	18,79	75M	9.746
13/11/2025	0,72%	0,13	18,09	17,85	17,50	18,12	135M	15.418
12/11/2025	1,47%	0,26	17,96	17,76	17,67	18,02	108M	15.511
11/11/2025	0,85%	0,15	17,70	17,65	17,62	18,04	86M	18.455
10/11/2025	0,63%	0,11	17,55	17,50	17,38	17,61	86M	8.783
07/11/2025	1,10%	0,19	17,44	17,26	17,15	17,44	74M	12.832
06/11/2025	1,05%	0,18	17,25	17,13	16,95	17,25	57M	10.645
05/11/2025	-0,06%	-0,01	17,07	17,10	16,99	17,39	83M	15.487
04/11/2025	1,07%	0,18	17,08	16,80	16,74	17,09	52M	9.349
03/11/2025	-0,47%	-0,08	16,90	17,13	16,84	17,20	86M	14.389
31/10/2025	1,74%	0,29	16,98	16,71	16,64	17,10	106M	12.446
30/10/2025	1,21%	0,20	16,69	16,30	16,30	16,70	50M	7.895
29/10/2025	2,23%	0,36	16,49	16,12	16,12	16,55	75M	15.059
28/10/2025	-0,31%	-0,05	16,13	16,22	15,89	16,22	58M	10.350
27/10/2025	0,19%	0,03	16,18	16,28	16,00	16,42	69M	11.813
24/10/2025	0,81%	0,13	16,15	16,15	15,88	16,20	54M	12.383
23/10/2025	1,33%	0,21	16,02	15,82	15,82	16,13	57M	12.243
22/10/2025	1,02%	0,16	15,81	15,72	15,57	15,82	31M	5.771
21/10/2025	0,38%	0,06	15,65	15,59	15,22	15,76	53M	8.844
20/10/2025	4,14%	0,62	15,59	14,90	14,90	15,67	97M	15.075
17/10/2025	0,81%	0,12	14,97	14,71	14,65	15,03	63M	10.931
16/10/2025	-	-	14,85	14,72	14,60	14,91	42M	6.225

Date,Open,High,Low,Close,Volume
05-May-26,12.71,13.15,12.63,12.93,121217894
04-May-26,12.88,12.97,12.52,12.76,70052052
30-Apr-26,13.01,13.01,12.70,12.85,65424633
29-Apr-26,12.86,13.03,12.68,12.76,85315520
28-Apr-26,12.95,13.15,12.74,13.01,134172523
27-Apr-26,13.67,13.79,12.85,13.09,157795124
24-Apr-26,13.97,13.97,13.59,13.70,79293895
23-Apr-26,14.48,14.51,13.80,13.87,123362069
22-Apr-26,14.80,14.86,14.42,14.43,87431354
20-Apr-26,14.91,15.02,14.77,14.90,62096727
17-Apr-26,14.61,15.12,14.61,14.91,128049027
16-Apr-26,14.47,14.50,14.09,14.27,74316174
15-Apr-26,14.69,14.81,14.27,14.37,82044143
14-Apr-26,14.34,14.85,14.30,14.71,100625639
13-Apr-26,14.22,14.42,14.02,14.27,86237497
10-Apr-26,14.30,14.62,13.99,14.33,152661613
09-Apr-26,13.83,14.38,13.72,14.22,97597609
08-Apr-26,14.00,14.14,13.72,13.82,123852848
07-Apr-26,13.30,13.36,12.70,12.81,126818285
06-Apr-26,13.45,13.49,13.12,13.38,100528047
02-Apr-26,13.03,13.42,12.95,13.37,99928514
01-Apr-26,13.39,13.71,13.32,13.58,191499194
31-Mar-26,13.18,13.33,12.75,13.30,167504942
30-Mar-26,13.15,13.18,12.75,12.91,99201450
27-Mar-26,13.28,13.30,12.82,12.97,96539361
26-Mar-26,13.87,13.87,13.25,13.31,135910740
25-Mar-26,14.15,14.45,14.05,14.12,118428700
24-Mar-26,14.00,14.05,13.72,13.99,84629627
23-Mar-26,13.75,14.26,13.59,14.09,52291618
20-Mar-26,13.82,13.83,13.30,13.41,200414917
19-Mar-26,13.57,14.05,13.41,13.89,93751278
18-Mar-26,13.80,14.24,13.77,13.90,89792787
17-Mar-26,14.00,14.34,13.85,13.93,99685978
16-Mar-26,13.83,14.09,13.59,13.99,88616551
13-Mar-26,14.13,14.21,13.46,13.51,154603047
12-Mar-26,14.47,14.61,13.89,13.97,147583797
11-Mar-26,14.46,14.89,14.32,14.75,113847716
10-Mar-26,15.21,15.21,14.21,14.52,250475570
09-Mar-26,14.93,15.27,14.71,15.10,100057759
06-Mar-26,14.71,15.03,14.53,15.02,79431989
05-Mar-26,15.31,15.48,14.78,14.78,81768858
04-Mar-26,15.43,16.15,15.34,15.40,158409956
03-Mar-26,15.37,15.47,14.82,15.23,122329849
02-Mar-26,15.97,16.22,15.74,16.00,101423310
27-Feb-26,16.49,16.54,16.05,16.32,83197025
26-Feb-26,16.22,16.60,16.15,16.60,99946476
25-Feb-26,16.63,16.65,15.99,16.15,112920258
24-Feb-26,16.60,16.88,16.49,16.49,81548545
23-Feb-26,16.88,16.90,16.43,16.58,55057435
20-Feb-26,16.66,16.94,16.48,16.88,71907357
19-Feb-26,16.64,16.85,16.50,16.77,74549404
18-Feb-26,16.25,16.68,16.25,16.59,112321771
13-Feb-26,15.68,16.28,15.55,16.19,65283043
12-Feb-26,15.72,16.05,15.68,15.85,75646744
11-Feb-26,16.01,16.01,15.52,15.82,122036276
10-Feb-26,15.81,16.00,15.65,15.88,79879505
09-Feb-26,15.92,15.96,15.42,15.81,141708611
06-Feb-26,14.82,15.84,14.68,15.81,256565131
05-Feb-26,14.45,15.02,14.45,14.79,85034657
04-Feb-26,14.69,15.00,14.16,14.44,127645893
03-Feb-26,14.92,15.43,14.71,14.79,192624415
02-Feb-26,13.95,14.88,13.95,14.87,160142225
30-Jan-26,13.88,14.05,13.81,13.95,108750661
29-Jan-26,14.27,14.36,13.70,13.88,113268803
28-Jan-26,13.99,14.23,13.95,14.21,103798832
27-Jan-26,13.90,14.10,13.75,13.96,135418770
26-Jan-26,13.78,13.89,13.40,13.66,112051000
23-Jan-26,13.78,14.00,13.61,13.78,79509483
22-Jan-26,13.45,13.98,13.43,13.73,99373617
21-Jan-26,13.21,13.55,13.12,13.46,88825608
20-Jan-26,13.10,13.20,12.87,13.05,96485155
19-Jan-26,12.78,13.16,12.72,13.07,91231313
16-Jan-26,13.47,13.47,12.52,12.73,244702560
15-Jan-26,13.50,13.65,13.42,13.50,69636387
14-Jan-26,13.50,13.55,13.20,13.39,126853629
13-Jan-26,13.50,13.63,13.17,13.35,90647796
12-Jan-26,13.96,13.96,13.50,13.58,63534271
09-Jan-26,13.78,14.30,13.68,13.92,86477207
08-Jan-26,13.70,13.89,13.64,13.78,72213425
07-Jan-26,14.05,14.06,13.55,13.65,246889333
06-Jan-26,14.45,14.75,14.05,14.07,80899064
05-Jan-26,13.56,14.40,13.52,14.33,133404763
02-Jan-26,14.15,14.23,13.52,13.63,146790827
30-Dec-25,13.88,14.27,13.84,14.12,126181892
29-Dec-25,14.00,14.01,13.67,13.83,105701519
26-Dec-25,13.94,14.07,13.77,14.03,51085444
23-Dec-25,13.51,14.01,13.44,14.01,121129546
22-Dec-25,13.77,13.79,13.27,13.38,130315700
19-Dec-25,13.87,14.15,13.70,13.83,131867341
18-Dec-25,14.29,14.35,13.81,13.87,161089387
17-Dec-25,14.83,14.83,14.08,14.37,204358775
16-Dec-25,17.49,17.49,16.56,16.56,480576151
15-Dec-25,17.92,17.96,17.50,17.51,109153502
12-Dec-25,17.48,17.76,17.05,17.61,149210558
11-Dec-25,17.78,17.80,17.37,17.45,249425383
10-Dec-25,17.29,17.56,17.08,17.44,171929508
09-Dec-25,17.03,17.36,16.60,17.20,129965107
08-Dec-25,17.45,17.54,16.97,17.21,203375985
05-Dec-25,18.70,19.04,16.95,17.11,254163020
04-Dec-25,18.19,18.70,18.00,18.70,78750108
03-Dec-25,18.69,18.74,18.00,18.06,70715433
02-Dec-25,18.48,18.72,18.36,18.58,114721157
01-Dec-25,18.60,18.60,18.10,18.40,92957938
28-Nov-25,18.34,18.66,18.26,18.51,118076211
27-Nov-25,18.36,18.47,18.29,18.33,34418633
26-Nov-25,18.46,18.57,18.28,18.36,72688858
25-Nov-25,18.42,18.59,18.23,18.32,90150926
24-Nov-25,18.26,18.59,18.14,18.38,70477626
21-Nov-25,18.30,18.43,17.93,18.25,58540817
19-Nov-25,18.59,18.59,18.39,18.40,37612614
18-Nov-25,18.31,18.68,18.27,18.61,102623337
17-Nov-25,18.65,18.75,18.34,18.45,175457879
14-Nov-25,18.13,18.79,17.96,18.65,75203404
13-Nov-25,17.85,18.12,17.50,18.09,134578919
12-Nov-25,17.76,18.02,17.67,17.96,107564856
11-Nov-25,17.65,18.04,17.62,17.70,86036952
10-Nov-25,17.50,17.61,17.38,17.55,85524810
07-Nov-25,17.26,17.44,17.15,17.44,74499666
06-Nov-25,17.13,17.25,16.95,17.25,57117022
05-Nov-25,17.10,17.39,16.99,17.07,83480346
04-Nov-25,16.80,17.09,16.74,17.08,52198176
03-Nov-25,17.13,17.20,16.84,16.90,86428684
31-Oct-25,16.71,17.10,16.64,16.98,105876396
30-Oct-25,16.30,16.70,16.30,16.69,49970618
29-Oct-25,16.12,16.55,16.12,16.49,75228861
28-Oct-25,16.22,16.22,15.89,16.13,58450355
27-Oct-25,16.28,16.42,16.00,16.18,68637822
24-Oct-25,16.15,16.20,15.88,16.15,54327781
23-Oct-25,15.82,16.13,15.82,16.02,57387467
22-Oct-25,15.72,15.82,15.57,15.81,31209421
21-Oct-25,15.59,15.76,15.22,15.65,52967431
20-Oct-25,14.90,15.67,14.90,15.59,97229731
17-Oct-25,14.71,15.03,14.65,14.97,62968741
16-Oct-25,14.72,14.91,14.60,14.85,42165098

*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: DIRR3