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
02/10/2026	4,37%	0,44	10,51	10,30	9,96	10,51	151M	25.581
01/10/2026	-0,40%	-0,04	10,07	10,11	9,94	10,31	122M	20.941
30/09/2026	-0,49%	-0,05	10,11	10,28	9,77	10,38	163M	23.267
29/09/2026	4,74%	0,46	10,16	9,69	9,56	10,22	128M	14.446
28/09/2026	-1,02%	-0,10	9,70	9,77	9,59	9,77	75M	11.401
25/09/2026	-0,61%	-0,06	9,80	9,83	9,79	10,00	79M	14.245
24/09/2026	-0,20%	-0,02	9,86	9,91	9,76	10,12	91M	16.725
23/09/2026	-3,42%	-0,35	9,88	10,08	9,76	10,27	151M	23.656
22/09/2026	0,49%	0,05	10,23	10,17	9,91	10,23	181M	21.821
21/09/2026	1,29%	0,13	10,18	10,06	9,99	10,20	129M	26.131
18/09/2026	-0,20%	-0,02	10,05	10,01	9,67	10,07	164M	15.297
17/09/2026	-0,10%	-0,01	10,07	10,21	9,75	10,22	147M	14.074
16/09/2026	-1,85%	-0,19	10,08	10,26	10,03	10,44	147M	18.827
15/09/2026	1,38%	0,14	10,27	10,18	10,10	10,35	129M	13.854
14/09/2026	-3,25%	-0,34	10,13	10,20	10,03	10,31	108M	19.181
11/09/2026	-4,30%	-0,47	10,47	10,95	10,47	11,00	88M	15.739
10/09/2026	0,09%	0,01	10,94	10,87	10,61	11,13	129M	19.248
09/09/2026	-4,37%	-0,50	10,93	11,30	10,90	11,30	109M	17.288
08/09/2026	-0,26%	-0,03	11,43	11,69	11,43	11,74	79M	10.892
04/09/2026	-0,09%	-0,01	11,46	11,36	11,26	11,52	96M	10.209
03/09/2026	0,09%	0,01	11,47	11,71	11,42	11,89	122M	23.058
02/09/2026	3,24%	0,36	11,46	11,21	11,11	11,79	135M	29.404
01/09/2026	-0,18%	-0,02	11,10	11,13	11,05	11,42	101M	18.073
31/08/2026	2,30%	0,25	11,12	11,00	10,89	11,27	92M	12.229
28/08/2026	-0,91%	-0,10	10,87	11,05	10,55	11,18	98M	14.838
27/08/2026	-0,36%	-0,04	10,97	10,91	10,83	11,08	95M	15.517
26/08/2026	-2,48%	-0,28	11,01	11,36	10,95	11,48	100M	15.112
25/08/2026	6,11%	0,65	11,29	10,72	10,69	11,40	123M	19.707
24/08/2026	1,53%	0,16	10,64	10,37	10,29	10,76	57M	10.864
21/08/2026	0,67%	0,07	10,48	10,49	10,29	10,61	214M	20.627
20/08/2026	-0,95%	-0,10	10,41	10,40	10,30	10,62	88M	15.503
19/08/2026	2,04%	0,21	10,51	10,52	10,40	10,65	64M	12.172
18/08/2026	-3,56%	-0,38	10,30	10,66	10,29	10,67	64M	10.557
17/08/2026	2,20%	0,23	10,68	10,45	10,35	10,72	54M	8.523
14/08/2026	-1,32%	-0,14	10,45	10,51	10,19	10,55	87M	19.045
13/08/2026	0,95%	0,10	10,59	10,47	10,45	10,73	109M	23.950
12/08/2026	-4,72%	-0,52	10,49	11,03	10,18	11,07	203M	38.519
11/08/2026	-2,74%	-0,31	11,01	11,32	10,94	11,42	73M	13.399
10/08/2026	-2,25%	-0,26	11,32	11,55	11,21	11,61	94M	18.707
07/08/2026	-1,45%	-0,17	11,58	11,79	11,39	11,83	86M	13.189
06/08/2026	-0,51%	-0,06	11,75	11,67	11,59	11,81	80M	15.350
05/08/2026	1,03%	0,12	11,81	11,84	11,72	12,27	98M	15.775
04/08/2026	-0,51%	-0,06	11,69	11,98	11,58	11,99	71M	15.459
03/08/2026	3,52%	0,40	11,75	11,44	11,42	11,77	86M	16.286
31/07/2026	-0,96%	-0,11	11,35	11,50	11,30	11,58	42M	8.265
30/07/2026	3,34%	0,37	11,46	11,15	11,10	11,49	111M	11.893
29/07/2026	-4,73%	-0,55	11,09	11,63	11,05	11,65	84M	13.997
28/07/2026	-1,69%	-0,20	11,64	12,22	11,61	12,36	105M	14.202
27/07/2026	3,41%	0,39	11,84	11,63	11,57	11,94	78M	13.559
24/07/2026	-1,55%	-0,18	11,45	11,50	11,39	11,61	59M	12.067
23/07/2026	-0,60%	-0,07	11,63	11,54	11,43	11,69	47M	9.529
22/07/2026	1,47%	0,17	11,70	11,57	11,41	11,80	80M	11.630
21/07/2026	-2,45%	-0,29	11,53	11,79	11,44	11,88	94M	18.582
20/07/2026	-1,83%	-0,22	11,82	12,07	11,82	12,14	88M	12.415
17/07/2026	-2,75%	-0,34	12,04	12,38	12,00	12,38	90M	19.117
16/07/2026	-2,29%	-0,29	12,38	12,63	12,34	12,63	97M	18.212
15/07/2026	-2,46%	-0,32	12,67	12,95	12,62	12,97	77M	14.576
14/07/2026	1,25%	0,16	12,99	12,92	12,52	13,15	171M	15.537
13/07/2026	-3,39%	-0,45	12,83	13,17	12,74	13,28	95M	14.545
10/07/2026	4,65%	0,59	13,28	13,24	13,04	13,42	139M	22.831
09/07/2026	0,87%	0,11	12,69	12,67	12,32	12,92	238M	29.104
08/07/2026	-6,19%	-0,83	12,58	13,31	12,52	13,31	165M	20.130
07/07/2026	-3,39%	-0,47	13,41	13,95	13,36	13,97	81M	10.929
06/07/2026	-2,80%	-0,40	13,88	14,14	13,83	14,26	55M	9.793
03/07/2026	2,44%	0,34	14,28	14,05	13,96	14,42	51M	8.641
02/07/2026	0,50%	0,07	13,94	14,05	13,81	14,17	43M	7.516
01/07/2026	-0,36%	-0,05	13,87	13,71	13,63	13,97	76M	12.043
30/06/2026	-1,76%	-0,25	13,92	14,00	13,68	14,02	110M	12.588
29/06/2026	-0,21%	-0,03	14,17	14,13	13,99	14,25	42M	5.809
26/06/2026	2,68%	0,37	14,20	13,78	13,73	14,32	88M	18.496
25/06/2026	-0,29%	-0,04	13,83	13,91	13,70	14,19	118M	14.840
24/06/2026	0,51%	0,07	13,87	13,66	13,61	14,04	80M	14.844
23/06/2026	0,51%	0,07	13,80	13,60	13,46	13,91	67M	9.272
22/06/2026	1,03%	0,14	13,73	13,59	13,44	13,88	194M	14.107
19/06/2026	1,04%	0,14	13,59	13,41	13,32	13,74	81M	11.418
18/06/2026	2,05%	0,27	13,45	13,19	13,19	13,70	123M	14.989
17/06/2026	-1,93%	-0,26	13,18	13,51	13,08	13,65	88M	13.813
16/06/2026	-0,74%	-0,10	13,44	13,49	13,25	13,57	58M	10.708
15/06/2026	0,74%	0,10	13,54	13,84	13,38	14,06	119M	17.708
12/06/2026	-0,81%	-0,11	13,44	13,24	13,24	13,96	131M	24.534
11/06/2026	5,78%	0,74	13,55	12,84	12,76	13,56	116M	18.165
10/06/2026	-0,31%	-0,04	12,81	12,66	12,50	12,81	93M	9.149
09/06/2026	4,47%	0,55	12,85	12,96	12,63	13,00	117M	14.653
08/06/2026	-0,40%	-0,05	12,30	12,26	12,18	12,39	46M	11.960
05/06/2026	-0,64%	-0,08	12,35	12,45	12,27	12,52	57M	9.408
03/06/2026	-6,89%	-0,92	12,43	13,20	12,37	13,20	107M	19.397
02/06/2026	-0,15%	-0,02	13,35	13,48	13,34	13,64	74M	10.881
01/06/2026	-0,22%	-0,03	13,37	13,40	13,13	13,50	129M	17.697
29/05/2026	0,22%	0,03	13,40	13,43	13,20	13,53	62M	13.249
28/05/2026	0,38%	0,05	13,37	13,41	13,13	13,66	100M	11.116
27/05/2026	-0,60%	-0,08	13,32	13,64	13,27	13,75	94M	14.524
26/05/2026	-1,18%	-0,16	13,40	13,51	13,28	13,58	50M	9.995
25/05/2026	5,77%	0,74	13,56	13,08	13,02	13,60	56M	6.468
22/05/2026	-2,29%	-0,30	12,82	13,15	12,71	13,16	80M	10.902
21/05/2026	-1,65%	-0,22	13,12	13,21	13,01	13,38	75M	12.058
20/05/2026	6,89%	0,86	13,34	12,57	12,54	13,47	91M	15.873
19/05/2026	-1,27%	-0,16	12,48	12,50	12,15	12,68	56M	13.584
18/05/2026	-2,62%	-0,34	12,64	13,01	12,57	13,02	52M	9.227
15/05/2026	-3,57%	-0,48	12,98	13,13	12,92	13,24	100M	16.155
14/05/2026	2,83%	0,37	13,46	13,25	13,25	13,63	98M	16.269
13/05/2026	-1,58%	-0,21	13,09	13,17	12,85	13,62	236M	27.932
12/05/2026	3,50%	0,45	13,30	13,01	12,84	13,47	184M	24.538
11/05/2026	-2,73%	-0,36	12,85	13,11	12,74	13,32	102M	11.393
08/05/2026	0,38%	0,05	13,21	13,27	13,21	13,56	91M	14.517
07/05/2026	-2,88%	-0,39	13,16	13,53	13,04	13,58	65M	13.034
06/05/2026	4,80%	0,62	13,55	13,40	13,25	13,57	143M	23.678
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	-	-	13,99	14,00	13,72	14,05	85M	12.387

Date,Open,High,Low,Close,Volume
02-Oct-26,10.30,10.51,9.96,10.51,150917768
01-Oct-26,10.11,10.31,9.94,10.07,121511302
30-Sep-26,10.28,10.38,9.77,10.11,163271226
29-Sep-26,9.69,10.22,9.56,10.16,128374177
28-Sep-26,9.77,9.77,9.59,9.70,74557366
25-Sep-26,9.83,10.00,9.79,9.80,79402867
24-Sep-26,9.91,10.12,9.76,9.86,91011438
23-Sep-26,10.08,10.27,9.76,9.88,151309720
22-Sep-26,10.17,10.23,9.91,10.23,181033601
21-Sep-26,10.06,10.20,9.99,10.18,129292574
18-Sep-26,10.01,10.07,9.67,10.05,164361481
17-Sep-26,10.21,10.22,9.75,10.07,146944966
16-Sep-26,10.26,10.44,10.03,10.08,147488487
15-Sep-26,10.18,10.35,10.10,10.27,128754029
14-Sep-26,10.20,10.31,10.03,10.13,108252604
11-Sep-26,10.95,11.00,10.47,10.47,87763976
10-Sep-26,10.87,11.13,10.61,10.94,129398266
09-Sep-26,11.30,11.30,10.90,10.93,109133558
08-Sep-26,11.69,11.74,11.43,11.43,79178711
04-Sep-26,11.36,11.52,11.26,11.46,96230579
03-Sep-26,11.71,11.89,11.42,11.47,121822117
02-Sep-26,11.21,11.79,11.11,11.46,135372008
01-Sep-26,11.13,11.42,11.05,11.10,101355483
31-Aug-26,11.00,11.27,10.89,11.12,91885330
28-Aug-26,11.05,11.18,10.55,10.87,97704639
27-Aug-26,10.91,11.08,10.83,10.97,94915568
26-Aug-26,11.36,11.48,10.95,11.01,99853051
25-Aug-26,10.72,11.40,10.69,11.29,122513017
24-Aug-26,10.37,10.76,10.29,10.64,56893045
21-Aug-26,10.49,10.61,10.29,10.48,214304536
20-Aug-26,10.40,10.62,10.30,10.41,88418044
19-Aug-26,10.52,10.65,10.40,10.51,64495048
18-Aug-26,10.66,10.67,10.29,10.30,64120355
17-Aug-26,10.45,10.72,10.35,10.68,53733654
14-Aug-26,10.51,10.55,10.19,10.45,87274477
13-Aug-26,10.47,10.73,10.45,10.59,109210532
12-Aug-26,11.03,11.07,10.18,10.49,202967901
11-Aug-26,11.32,11.42,10.94,11.01,73026882
10-Aug-26,11.55,11.61,11.21,11.32,94168799
07-Aug-26,11.79,11.83,11.39,11.58,85585619
06-Aug-26,11.67,11.81,11.59,11.75,79562396
05-Aug-26,11.84,12.27,11.72,11.81,98482828
04-Aug-26,11.98,11.99,11.58,11.69,71337199
03-Aug-26,11.44,11.77,11.42,11.75,86333363
31-Jul-26,11.50,11.58,11.30,11.35,42460353
30-Jul-26,11.15,11.49,11.10,11.46,111009213
29-Jul-26,11.63,11.65,11.05,11.09,83758207
28-Jul-26,12.22,12.36,11.61,11.64,104780906
27-Jul-26,11.63,11.94,11.57,11.84,77590013
24-Jul-26,11.50,11.61,11.39,11.45,58928292
23-Jul-26,11.54,11.69,11.43,11.63,47239763
22-Jul-26,11.57,11.80,11.41,11.70,79638417
21-Jul-26,11.79,11.88,11.44,11.53,94247779
20-Jul-26,12.07,12.14,11.82,11.82,87919257
17-Jul-26,12.38,12.38,12.00,12.04,90244566
16-Jul-26,12.63,12.63,12.34,12.38,97117602
15-Jul-26,12.95,12.97,12.62,12.67,77431569
14-Jul-26,12.92,13.15,12.52,12.99,171294228
13-Jul-26,13.17,13.28,12.74,12.83,95163370
10-Jul-26,13.24,13.42,13.04,13.28,138789651
09-Jul-26,12.67,12.92,12.32,12.69,238163666
08-Jul-26,13.31,13.31,12.52,12.58,164678503
07-Jul-26,13.95,13.97,13.36,13.41,81205926
06-Jul-26,14.14,14.26,13.83,13.88,55395346
03-Jul-26,14.05,14.42,13.96,14.28,51346952
02-Jul-26,14.05,14.17,13.81,13.94,43415471
01-Jul-26,13.71,13.97,13.63,13.87,76023308
30-Jun-26,14.00,14.02,13.68,13.92,109680503
29-Jun-26,14.13,14.25,13.99,14.17,42461677
26-Jun-26,13.78,14.32,13.73,14.20,88188646
25-Jun-26,13.91,14.19,13.70,13.83,117911641
24-Jun-26,13.66,14.04,13.61,13.87,80194865
23-Jun-26,13.60,13.91,13.46,13.80,66952226
22-Jun-26,13.59,13.88,13.44,13.73,194356197
19-Jun-26,13.41,13.74,13.32,13.59,81399866
18-Jun-26,13.19,13.70,13.19,13.45,122644552
17-Jun-26,13.51,13.65,13.08,13.18,88246876
16-Jun-26,13.49,13.57,13.25,13.44,58356003
15-Jun-26,13.84,14.06,13.38,13.54,118553435
12-Jun-26,13.24,13.96,13.24,13.44,130774883
11-Jun-26,12.84,13.56,12.76,13.55,115716409
10-Jun-26,12.66,12.81,12.50,12.81,92880127
09-Jun-26,12.96,13.00,12.63,12.85,117377865
08-Jun-26,12.26,12.39,12.18,12.30,46191024
05-Jun-26,12.45,12.52,12.27,12.35,56662243
03-Jun-26,13.20,13.20,12.37,12.43,107011565
02-Jun-26,13.48,13.64,13.34,13.35,73572774
01-Jun-26,13.40,13.50,13.13,13.37,129457177
29-May-26,13.43,13.53,13.20,13.40,62430161
28-May-26,13.41,13.66,13.13,13.37,100056710
27-May-26,13.64,13.75,13.27,13.32,94136689
26-May-26,13.51,13.58,13.28,13.40,50337701
25-May-26,13.08,13.60,13.02,13.56,55610930
22-May-26,13.15,13.16,12.71,12.82,80046554
21-May-26,13.21,13.38,13.01,13.12,75364368
20-May-26,12.57,13.47,12.54,13.34,91063953
19-May-26,12.50,12.68,12.15,12.48,56389651
18-May-26,13.01,13.02,12.57,12.64,51933273
15-May-26,13.13,13.24,12.92,12.98,100146199
14-May-26,13.25,13.63,13.25,13.46,97839498
13-May-26,13.17,13.62,12.85,13.09,236486353
12-May-26,13.01,13.47,12.84,13.30,184025702
11-May-26,13.11,13.32,12.74,12.85,101669939
08-May-26,13.27,13.56,13.21,13.21,91378175
07-May-26,13.53,13.58,13.04,13.16,64904996
06-May-26,13.40,13.57,13.25,13.55,142587993
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

*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