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
05/12/2023	0,96%	0,19	19,89	19,70	19,50	20,24	55M	10.586
04/12/2023	-3,71%	-0,76	19,70	20,34	19,64	20,43	38M	10.701
01/12/2023	2,56%	0,51	20,46	19,95	19,79	20,60	53M	14.383
30/11/2023	1,53%	0,30	19,95	19,82	19,39	20,02	70M	13.421
29/11/2023	-0,96%	-0,19	19,65	19,95	19,53	20,16	38M	8.328
28/11/2023	4,70%	0,89	19,84	19,00	18,89	20,00	41M	13.091
27/11/2023	2,43%	0,45	18,95	18,51	18,41	18,95	35M	6.524
24/11/2023	-1,60%	-0,30	18,50	18,75	18,38	18,75	16M	4.681
23/11/2023	0,75%	0,14	18,80	18,67	18,45	18,92	13M	3.499
22/11/2023	-1,11%	-0,21	18,66	18,86	18,54	19,25	32M	8.142
21/11/2023	-3,82%	-0,75	18,87	19,62	18,65	19,62	58M	11.816

20/11/2023	-2,29%	-0,46	19,62	20,08	19,45	20,17	39M	7.746
17/11/2023	-3,09%	-0,64	20,08	20,82	19,78	20,88	31M	7.920
16/11/2023	1,37%	0,28	20,72	20,36	20,36	20,72	44M	12.496
14/11/2023	2,05%	0,41	20,44	20,10	20,01	20,84	34M	9.879
13/11/2023	0,15%	0,03	20,03	20,00	19,70	20,15	43M	12.243
10/11/2023	5,88%	1,11	20,00	18,92	18,92	20,03	65M	11.968
09/11/2023	-0,11%	-0,02	18,89	19,18	18,41	19,63	87M	17.222
08/11/2023	-2,02%	-0,39	18,91	18,73	18,00	19,24	76M	14.192
07/11/2023	5,12%	0,94	19,30	18,35	18,28	19,59	56M	8.884
06/11/2023	-2,24%	-0,42	18,36	18,81	18,27	18,87	30M	7.793
03/11/2023	6,34%	1,12	18,78	18,15	18,12	19,07	47M	11.854
01/11/2023	1,73%	0,30	17,66	17,36	17,10	17,82	50M	9.423
31/10/2023	-0,06%	-0,01	17,36	17,53	17,01	17,53	36M	8.619
30/10/2023	-2,42%	-0,43	17,37	17,85	17,28	17,91	40M	10.793
27/10/2023	0,45%	0,08	17,80	17,74	17,41	18,05	33M	7.097
26/10/2023	4,24%	0,72	17,72	17,05	17,05	17,86	26M	7.054
25/10/2023	-1,33%	-0,23	17,00	17,48	16,88	17,74	24M	6.094
24/10/2023	1,06%	0,18	17,23	17,18	16,66	17,29	26M	7.759
23/10/2023	2,03%	0,34	17,05	16,55	16,55	17,20	26M	9.101
20/10/2023	-0,24%	-0,04	16,71	16,53	16,40	16,94	62M	15.028
19/10/2023	0,30%	0,05	16,75	16,72	16,69	17,22	30M	9.503
18/10/2023	-4,52%	-0,79	16,70	17,41	16,59	17,49	84M	18.282
17/10/2023	-2,29%	-0,41	17,49	17,79	17,38	18,28	50M	14.825
16/10/2023	2,58%	0,45	17,90	17,58	17,19	18,09	33M	11.121
13/10/2023	-3,16%	-0,57	17,45	17,93	17,37	18,10	33M	9.330
11/10/2023	-2,96%	-0,55	18,02	18,90	17,79	18,90	45M	10.040
10/10/2023	3,00%	0,54	18,57	18,16	17,97	18,71	48M	11.818
09/10/2023	2,50%	0,44	18,03	17,50	17,30	18,18	47M	12.329
06/10/2023	0,80%	0,14	17,59	17,06	16,52	17,73	65M	12.671
05/10/2023	-4,85%	-0,89	17,45	18,26	17,25	18,40	53M	11.071
04/10/2023	1,10%	0,20	18,34	18,14	18,10	18,52	28M	7.773
03/10/2023	-4,12%	-0,78	18,14	18,75	18,06	19,08	57M	11.326
02/10/2023	-1,36%	-0,26	18,92	19,07	18,75	19,08	29M	8.039
29/09/2023	1,37%	0,26	19,18	19,27	18,95	19,65	78M	15.046
28/09/2023	5,11%	0,92	18,92	17,94	17,88	19,25	74M	18.833
27/09/2023	0,73%	0,13	18,00	17,95	17,52	18,25	56M	12.235
26/09/2023	0,45%	0,08	17,87	17,60	17,56	18,12	73M	15.508
25/09/2023	-1,88%	-0,34	17,79	18,00	17,21	18,07	73M	20.122
22/09/2023	-2,79%	-0,52	18,13	18,78	17,98	18,88	51M	11.140
21/09/2023	-4,60%	-0,90	18,65	19,25	18,61	19,25	33M	7.813
20/09/2023	1,03%	0,20	19,55	19,48	19,35	19,88	95M	14.485
19/09/2023	-2,03%	-0,40	19,35	19,74	19,23	19,82	34M	5.405
18/09/2023	0,00%	0,00	19,75	19,86	19,63	20,04	25M	5.820
15/09/2023	-1,74%	-0,35	19,75	20,08	19,74	20,20	54M	7.509
14/09/2023	-0,10%	-0,02	20,10	20,16	19,85	20,27	30M	6.970
13/09/2023	-1,85%	-0,38	20,12	20,42	20,07	20,71	72M	12.630
12/09/2023	0,59%	0,12	20,50	20,38	20,20	20,56	22M	5.543
11/09/2023	2,26%	0,45	20,38	19,93	19,81	20,38	45M	6.306
08/09/2023	0,96%	0,19	19,93	19,69	19,61	19,99	21M	4.861
06/09/2023	-1,30%	-0,26	19,74	20,07	19,62	20,12	34M	6.036
05/09/2023	-2,20%	-0,45	20,00	20,29	19,82	20,31	34M	6.972
04/09/2023	-1,78%	-0,37	20,45	20,83	20,20	20,90	26M	6.350
01/09/2023	2,81%	0,57	20,82	20,50	20,29	20,97	36M	8.223
31/08/2023	-1,70%	-0,35	20,25	20,60	19,84	20,66	46M	6.054
30/08/2023	-0,91%	-0,19	20,60	20,83	20,50	21,04	21M	4.971
29/08/2023	0,92%	0,19	20,79	20,61	20,45	20,85	26M	6.781
28/08/2023	-2,69%	-0,57	20,60	21,14	20,40	21,35	50M	7.303
25/08/2023	-2,58%	-0,56	21,17	21,73	21,13	21,85	23M	5.205
24/08/2023	-1,67%	-0,37	21,73	22,05	21,58	22,12	24M	5.343
23/08/2023	1,47%	0,32	22,10	21,85	21,64	22,24	25M	6.444
22/08/2023	2,21%	0,47	21,78	21,37	21,34	21,84	22M	5.408
21/08/2023	-0,75%	-0,16	21,31	21,55	21,23	21,72	39M	9.021
18/08/2023	0,99%	0,21	21,47	21,15	20,88	21,56	38M	8.546
17/08/2023	-3,93%	-0,87	21,26	22,20	21,09	22,48	52M	9.566
16/08/2023	-0,45%	-0,10	22,13	22,33	22,06	22,47	51M	8.896
15/08/2023	0,59%	0,13	22,23	22,04	21,80	22,36	60M	11.169
14/08/2023	-0,94%	-0,21	22,10	22,39	21,95	22,43	26M	5.976
11/08/2023	1,64%	0,36	22,31	22,00	21,85	22,44	36M	6.687
10/08/2023	0,37%	0,08	21,95	21,84	21,59	21,95	54M	5.525
09/08/2023	-1,22%	-0,27	21,87	22,14	21,68	22,32	65M	7.187
08/08/2023	0,00%	0,00	22,14	22,07	21,40	22,24	86M	13.061
07/08/2023	0,87%	0,19	22,14	21,87	21,59	22,19	38M	6.348
04/08/2023	1,01%	0,22	21,95	21,69	21,57	22,06	48M	9.283
03/08/2023	0,09%	0,02	21,73	21,99	21,62	22,45	41M	7.158
02/08/2023	1,50%	0,32	21,71	21,40	21,34	21,71	35M	8.961
01/08/2023	1,37%	0,29	21,39	21,09	20,82	21,39	27M	6.265
31/07/2023	0,96%	0,20	21,10	21,11	20,97	21,29	40M	8.424
28/07/2023	2,35%	0,48	20,90	20,41	20,29	21,06	34M	7.169
27/07/2023	0,10%	0,02	20,42	20,48	20,36	20,59	43M	9.118
26/07/2023	0,39%	0,08	20,40	20,31	20,18	20,54	27M	6.950
25/07/2023	0,05%	0,01	20,32	20,36	20,25	20,62	34M	7.919
24/07/2023	0,59%	0,12	20,31	20,25	20,04	20,40	26M	5.153
21/07/2023	-0,30%	-0,06	20,19	20,25	20,12	20,40	37M	6.837
20/07/2023	-1,60%	-0,33	20,25	20,58	20,10	20,59	42M	8.718
19/07/2023	-0,72%	-0,15	20,58	20,65	20,16	20,86	64M	11.900
18/07/2023	3,39%	0,68	20,73	20,00	19,92	20,74	46M	8.900
17/07/2023	2,19%	0,43	20,05	19,51	19,31	20,05	74M	8.369
14/07/2023	-2,49%	-0,50	19,62	20,07	19,40	20,07	48M	10.490
13/07/2023	0,60%	0,12	20,12	20,10	19,71	20,48	107M	16.265
12/07/2023	6,44%	1,21	20,00	19,13	19,13	20,32	185M	28.566
11/07/2023	-1,00%	-0,19	18,79	18,84	18,19	18,87	50M	10.170
10/07/2023	-1,15%	-0,22	18,98	19,25	18,75	19,37	30M	5.226
07/07/2023	1,69%	0,32	19,20	18,96	18,96	19,40	49M	10.343
06/07/2023	-1,97%	-0,38	18,88	19,14	18,55	19,24	56M	12.916
05/07/2023	1,10%	0,21	19,26	19,04	18,75	19,50	84M	18.326
04/07/2023	0,26%	0,05	19,05	19,00	18,81	19,55	35M	7.576
03/07/2023	-3,31%	-0,65	19,00	19,71	18,84	19,74	65M	15.841
30/06/2023	3,15%	0,60	19,65	19,28	19,28	20,25	148M	30.014
29/06/2023	4,96%	0,90	19,05	18,20	18,14	19,28	70M	11.931
28/06/2023	1,40%	0,25	18,15	17,99	17,74	18,57	34M	8.209
27/06/2023	-1,65%	-0,30	17,90	18,41	17,63	19,15	34M	7.010
26/06/2023	-2,10%	-0,39	18,20	18,64	18,00	18,64	16M	4.818
23/06/2023	3,68%	0,66	18,59	18,00	17,92	18,67	36M	11.204
22/06/2023	-2,45%	-0,45	17,93	18,01	17,39	18,16	52M	13.023
21/06/2023	-2,34%	-0,44	18,38	18,83	18,11	19,09	80M	16.572
20/06/2023	-2,18%	-0,42	18,82	19,16	18,61	19,23	35M	8.215
19/06/2023	1,16%	0,22	19,24	19,02	18,94	19,39	20M	6.111
16/06/2023	0,79%	0,15	19,02	18,82	18,56	19,06	36M	7.874
15/06/2023	-0,68%	-0,13	18,87	18,89	18,84	19,15	39M	10.475
14/06/2023	2,87%	0,53	19,00	18,65	18,58	19,00	56M	10.312
13/06/2023	-6,24%	-1,23	18,47	19,80	18,28	19,80	63M	9.568
12/06/2023	0,51%	0,10	19,70	19,54	19,27	19,83	38M	8.034
09/06/2023	0,72%	0,14	19,60	19,47	19,45	19,82	32M	5.009
07/06/2023	1,25%	0,24	19,46	19,35	19,03	19,54	36M	8.038
06/06/2023	2,18%	0,41	19,22	18,80	18,76	19,39	47M	8.523
05/06/2023	1,13%	0,21	18,81	18,75	18,32	18,90	30M	8.248
02/06/2023	4,26%	0,76	18,60	18,00	18,00	18,71	58M	11.921
01/06/2023	2,12%	0,37	17,84	17,52	17,35	17,92	41M	9.404
31/05/2023	0,81%	0,14	17,47	17,33	17,07	17,51	27M	5.367
30/05/2023	0,81%	0,14	17,33	17,27	17,10	17,44	25M	6.145
29/05/2023	-2,44%	-0,43	17,19	17,69	17,13	17,73	32M	5.465
26/05/2023	1,56%	0,27	17,62	17,48	17,40	17,84	37M	8.395
25/05/2023	-	-	17,35	17,15	16,95	17,58	38M	10.515

Date,Open,High,Low,Close,Volume
05-Dec-23,19.70,20.24,19.50,19.89,55126832
04-Dec-23,20.34,20.43,19.64,19.70,38211571
01-Dec-23,19.95,20.60,19.79,20.46,52575851
30-Nov-23,19.82,20.02,19.39,19.95,70274955
29-Nov-23,19.95,20.16,19.53,19.65,38447190
28-Nov-23,19.00,20.00,18.89,19.84,41145492
27-Nov-23,18.51,18.95,18.41,18.95,34659190
24-Nov-23,18.75,18.75,18.38,18.50,15777137
23-Nov-23,18.67,18.92,18.45,18.80,12984772
22-Nov-23,18.86,19.25,18.54,18.66,31866267
21-Nov-23,19.62,19.62,18.65,18.87,57596445
20-Nov-23,20.08,20.17,19.45,19.62,38921105
17-Nov-23,20.82,20.88,19.78,20.08,31063641
16-Nov-23,20.36,20.72,20.36,20.72,43890719
14-Nov-23,20.10,20.84,20.01,20.44,34475706
13-Nov-23,20.00,20.15,19.70,20.03,43369472
10-Nov-23,18.92,20.03,18.92,20.00,64739117
09-Nov-23,19.18,19.63,18.41,18.89,87134328
08-Nov-23,18.73,19.24,18.00,18.91,75646884
07-Nov-23,18.35,19.59,18.28,19.30,55546957
06-Nov-23,18.81,18.87,18.27,18.36,30239354
03-Nov-23,18.15,19.07,18.12,18.78,47378890
01-Nov-23,17.36,17.82,17.10,17.66,50197409
31-Oct-23,17.53,17.53,17.01,17.36,36247188
30-Oct-23,17.85,17.91,17.28,17.37,39999241
27-Oct-23,17.74,18.05,17.41,17.80,32585527
26-Oct-23,17.05,17.86,17.05,17.72,25733093
25-Oct-23,17.48,17.74,16.88,17.00,23744770
24-Oct-23,17.18,17.29,16.66,17.23,25895923
23-Oct-23,16.55,17.20,16.55,17.05,26149638
20-Oct-23,16.53,16.94,16.40,16.71,61833396
19-Oct-23,16.72,17.22,16.69,16.75,29612554
18-Oct-23,17.41,17.49,16.59,16.70,83745460
17-Oct-23,17.79,18.28,17.38,17.49,50147056
16-Oct-23,17.58,18.09,17.19,17.90,33099510
13-Oct-23,17.93,18.10,17.37,17.45,33414489
11-Oct-23,18.90,18.90,17.79,18.02,44882969
10-Oct-23,18.16,18.71,17.97,18.57,48076781
09-Oct-23,17.50,18.18,17.30,18.03,46932714
06-Oct-23,17.06,17.73,16.52,17.59,64512285
05-Oct-23,18.26,18.40,17.25,17.45,52856586
04-Oct-23,18.14,18.52,18.10,18.34,27803562
03-Oct-23,18.75,19.08,18.06,18.14,56563185
02-Oct-23,19.07,19.08,18.75,18.92,29148925
29-Sep-23,19.27,19.65,18.95,19.18,77640610
28-Sep-23,17.94,19.25,17.88,18.92,74117091
27-Sep-23,17.95,18.25,17.52,18.00,55925595
26-Sep-23,17.60,18.12,17.56,17.87,73147161
25-Sep-23,18.00,18.07,17.21,17.79,73107327
22-Sep-23,18.78,18.88,17.98,18.13,50969302
21-Sep-23,19.25,19.25,18.61,18.65,32773357
20-Sep-23,19.48,19.88,19.35,19.55,95018016
19-Sep-23,19.74,19.82,19.23,19.35,33672970
18-Sep-23,19.86,20.04,19.63,19.75,25278694
15-Sep-23,20.08,20.20,19.74,19.75,54128636
14-Sep-23,20.16,20.27,19.85,20.10,29964162
13-Sep-23,20.42,20.71,20.07,20.12,71807477
12-Sep-23,20.38,20.56,20.20,20.50,22227451
11-Sep-23,19.93,20.38,19.81,20.38,44571685
08-Sep-23,19.69,19.99,19.61,19.93,21408422
06-Sep-23,20.07,20.12,19.62,19.74,34354583
05-Sep-23,20.29,20.31,19.82,20.00,34448396
04-Sep-23,20.83,20.90,20.20,20.45,25816870
01-Sep-23,20.50,20.97,20.29,20.82,35638348
31-Aug-23,20.60,20.66,19.84,20.25,45832684
30-Aug-23,20.83,21.04,20.50,20.60,20823530
29-Aug-23,20.61,20.85,20.45,20.79,26310468
28-Aug-23,21.14,21.35,20.40,20.60,50154894
25-Aug-23,21.73,21.85,21.13,21.17,23084408
24-Aug-23,22.05,22.12,21.58,21.73,24384159
23-Aug-23,21.85,22.24,21.64,22.10,24746710
22-Aug-23,21.37,21.84,21.34,21.78,21555812
21-Aug-23,21.55,21.72,21.23,21.31,38621424
18-Aug-23,21.15,21.56,20.88,21.47,38364831
17-Aug-23,22.20,22.48,21.09,21.26,51833134
16-Aug-23,22.33,22.47,22.06,22.13,51252687
15-Aug-23,22.04,22.36,21.80,22.23,59913080
14-Aug-23,22.39,22.43,21.95,22.10,26100740
11-Aug-23,22.00,22.44,21.85,22.31,35607987
10-Aug-23,21.84,21.95,21.59,21.95,54386458
09-Aug-23,22.14,22.32,21.68,21.87,64587878
08-Aug-23,22.07,22.24,21.40,22.14,85879253
07-Aug-23,21.87,22.19,21.59,22.14,38208033
04-Aug-23,21.69,22.06,21.57,21.95,48496278
03-Aug-23,21.99,22.45,21.62,21.73,41422463
02-Aug-23,21.40,21.71,21.34,21.71,35202028
01-Aug-23,21.09,21.39,20.82,21.39,27173580
31-Jul-23,21.11,21.29,20.97,21.10,39611843
28-Jul-23,20.41,21.06,20.29,20.90,33870798
27-Jul-23,20.48,20.59,20.36,20.42,42915344
26-Jul-23,20.31,20.54,20.18,20.40,27212156
25-Jul-23,20.36,20.62,20.25,20.32,33800985
24-Jul-23,20.25,20.40,20.04,20.31,25655850
21-Jul-23,20.25,20.40,20.12,20.19,37269789
20-Jul-23,20.58,20.59,20.10,20.25,41714363
19-Jul-23,20.65,20.86,20.16,20.58,63798844
18-Jul-23,20.00,20.74,19.92,20.73,46318976
17-Jul-23,19.51,20.05,19.31,20.05,74488849
14-Jul-23,20.07,20.07,19.40,19.62,47938705
13-Jul-23,20.10,20.48,19.71,20.12,106754137
12-Jul-23,19.13,20.32,19.13,20.00,185463455
11-Jul-23,18.84,18.87,18.19,18.79,50300353
10-Jul-23,19.25,19.37,18.75,18.98,29763692
07-Jul-23,18.96,19.40,18.96,19.20,48699094
06-Jul-23,19.14,19.24,18.55,18.88,56472065
05-Jul-23,19.04,19.50,18.75,19.26,84271320
04-Jul-23,19.00,19.55,18.81,19.05,35066191
03-Jul-23,19.71,19.74,18.84,19.00,64875302
30-Jun-23,19.28,20.25,19.28,19.65,148216309
29-Jun-23,18.20,19.28,18.14,19.05,69860694
28-Jun-23,17.99,18.57,17.74,18.15,34286815
27-Jun-23,18.41,19.15,17.63,17.90,33801050
26-Jun-23,18.64,18.64,18.00,18.20,16141739
23-Jun-23,18.00,18.67,17.92,18.59,35922003
22-Jun-23,18.01,18.16,17.39,17.93,51637591
21-Jun-23,18.83,19.09,18.11,18.38,80411099
20-Jun-23,19.16,19.23,18.61,18.82,34673708
19-Jun-23,19.02,19.39,18.94,19.24,19779762
16-Jun-23,18.82,19.06,18.56,19.02,36352840
15-Jun-23,18.89,19.15,18.84,18.87,39360801
14-Jun-23,18.65,19.00,18.58,19.00,56243572
13-Jun-23,19.80,19.80,18.28,18.47,63233640
12-Jun-23,19.54,19.83,19.27,19.70,38200033
09-Jun-23,19.47,19.82,19.45,19.60,32235429
07-Jun-23,19.35,19.54,19.03,19.46,35980846
06-Jun-23,18.80,19.39,18.76,19.22,46656601
05-Jun-23,18.75,18.90,18.32,18.81,29878761
02-Jun-23,18.00,18.71,18.00,18.60,58109611
01-Jun-23,17.52,17.92,17.35,17.84,41089776
31-May-23,17.33,17.51,17.07,17.47,27225874
30-May-23,17.27,17.44,17.10,17.33,25173256
29-May-23,17.69,17.73,17.13,17.19,31540207
26-May-23,17.48,17.84,17.40,17.62,36594469
25-May-23,17.15,17.58,16.95,17.35,38427114

*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