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
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	-8,23%	-1,04	11,60	12,56	11,55	12,56	19M	4.880
05/03/2021	2,35%	0,29	12,64	12,32	12,13	12,68	15M	3.808
04/03/2021	-0,88%	-0,11	12,35	12,50	12,22	12,78	17M	5.442
03/03/2021	-3,04%	-0,39	12,46	12,84	12,10	12,84	17M	5.169
02/03/2021	1,34%	0,17	12,85	12,50	12,06	12,96	22M	8.398
01/03/2021	-1,17%	-0,15	12,68	13,05	12,57	13,05	9M	3.747
26/02/2021	-4,04%	-0,54	12,83	13,37	12,76	13,50	13M	4.185
25/02/2021	-3,05%	-0,42	13,37	13,79	13,25	14,00	11M	2.916
24/02/2021	0,51%	0,07	13,79	13,74	13,56	13,91	12M	4.420
23/02/2021	1,93%	0,26	13,72	13,49	13,31	13,74	14M	4.363
22/02/2021	-6,20%	-0,89	13,46	13,92	13,37	13,93	21M	7.047
19/02/2021	2,87%	0,40	14,35	13,99	13,85	14,43	11M	4.156
18/02/2021	-1,83%	-0,26	13,95	14,21	13,81	14,24	16M	4.564
17/02/2021	-0,28%	-0,04	14,21	14,43	14,11	14,43	13M	3.802
12/02/2021	-1,32%	-0,19	14,25	14,44	14,19	14,45	12M	4.785
11/02/2021	1,26%	0,18	14,44	14,34	14,18	14,61	11M	2.908
10/02/2021	-2,86%	-0,42	14,26	15,03	14,15	15,03	24M	5.757
09/02/2021	-0,14%	-0,02	14,68	14,70	14,50	14,80	16M	3.994
08/02/2021	1,94%	0,28	14,70	14,46	14,31	14,93	18M	4.199
05/02/2021	-0,76%	-0,11	14,42	14,72	14,31	14,73	13M	3.863
04/02/2021	-1,56%	-0,23	14,53	14,89	14,53	15,03	20M	4.462
03/02/2021	2,64%	0,38	14,76	14,40	14,32	14,86	28M	5.770
02/02/2021	1,63%	0,23	14,38	14,28	14,14	14,42	21M	5.825
01/02/2021	1,73%	0,24	14,15	14,12	13,87	14,27	20M	5.804
29/01/2021	-1,28%	-0,18	13,91	13,93	13,65	14,10	21M	4.508
28/01/2021	5,15%	0,69	14,09	13,38	13,30	14,15	16M	3.508
27/01/2021	0,15%	0,02	13,40	13,34	13,07	13,61	12M	3.464
26/01/2021	-1,04%	-0,14	13,38	13,52	13,25	13,87	21M	5.171
22/01/2021	2,27%	0,30	13,52	13,37	13,28	14,12	69M	10.923
21/01/2021	-4,62%	-0,64	13,22	13,85	13,11	13,92	26M	5.362
20/01/2021	-1,14%	-0,16	13,86	14,05	13,65	14,19	14M	3.771
19/01/2021	-0,99%	-0,14	14,02	14,30	13,91	14,36	15M	3.921
18/01/2021	-2,34%	-0,34	14,16	14,62	14,05	14,74	17M	4.004
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	-	-	13,91	13,75	13,58	14,00	8M	3.049

Date,Open,High,Low,Close,Volume
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
05-Mar-21,12.32,12.68,12.13,12.64,15085975
04-Mar-21,12.50,12.78,12.22,12.35,16517778
03-Mar-21,12.84,12.84,12.10,12.46,16731003
02-Mar-21,12.50,12.96,12.06,12.85,21860939
01-Mar-21,13.05,13.05,12.57,12.68,8909062
26-Feb-21,13.37,13.50,12.76,12.83,13052732
25-Feb-21,13.79,14.00,13.25,13.37,10795661
24-Feb-21,13.74,13.91,13.56,13.79,11705670
23-Feb-21,13.49,13.74,13.31,13.72,13915765
22-Feb-21,13.92,13.93,13.37,13.46,21011506
19-Feb-21,13.99,14.43,13.85,14.35,10798520
18-Feb-21,14.21,14.24,13.81,13.95,16017744
17-Feb-21,14.43,14.43,14.11,14.21,13259301
12-Feb-21,14.44,14.45,14.19,14.25,12181339
11-Feb-21,14.34,14.61,14.18,14.44,11396403
10-Feb-21,15.03,15.03,14.15,14.26,24024831
09-Feb-21,14.70,14.80,14.50,14.68,15582762
08-Feb-21,14.46,14.93,14.31,14.70,17964760
05-Feb-21,14.72,14.73,14.31,14.42,13467845
04-Feb-21,14.89,15.03,14.53,14.53,19758100
03-Feb-21,14.40,14.86,14.32,14.76,28484861
02-Feb-21,14.28,14.42,14.14,14.38,21215420
01-Feb-21,14.12,14.27,13.87,14.15,19845060
29-Jan-21,13.93,14.10,13.65,13.91,20992222
28-Jan-21,13.38,14.15,13.30,14.09,16039679
27-Jan-21,13.34,13.61,13.07,13.40,12351818
26-Jan-21,13.52,13.87,13.25,13.38,21158142
22-Jan-21,13.37,14.12,13.28,13.52,68752384
21-Jan-21,13.85,13.92,13.11,13.22,26048332
20-Jan-21,14.05,14.19,13.65,13.86,13904564
19-Jan-21,14.30,14.36,13.91,14.02,15155720
18-Jan-21,14.62,14.74,14.05,14.16,16803556
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

*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
moedas e criptomoedas
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...