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
27/06/2025	0,09%	0,04	42,44	42,47	42,03	42,71	60M	6.694
26/06/2025	-0,12%	-0,05	42,40	42,60	42,28	43,33	87M	11.705
25/06/2025	-0,07%	-0,03	42,45	42,42	41,81	43,18	83M	10.365
24/06/2025	2,09%	0,87	42,48	41,85	41,76	43,10	92M	12.894
23/06/2025	-1,28%	-0,54	41,61	42,27	41,41	42,27	49M	6.286
20/06/2025	-0,75%	-0,32	42,15	42,64	41,60	42,76	66M	6.776
18/06/2025	1,72%	0,72	42,47	41,91	41,74	42,75	94M	13.527

17/06/2025	1,90%	0,78	41,75	41,90	41,37	42,19	76M	10.645
16/06/2025	3,83%	1,51	40,97	39,97	39,59	41,11	52M	7.086
13/06/2025	-3,21%	-1,31	39,46	40,52	39,31	40,52	52M	7.737
12/06/2025	-0,95%	-0,39	40,77	41,06	40,45	41,07	39M	5.897
11/06/2025	0,51%	0,21	41,16	41,02	40,14	41,26	53M	7.790
10/06/2025	0,17%	0,07	40,95	41,00	40,46	41,40	61M	9.699
09/06/2025	0,42%	0,17	40,88	40,71	39,92	40,92	59M	7.892
06/06/2025	-3,12%	-1,31	40,71	42,17	40,26	42,29	83M	10.876
05/06/2025	0,55%	0,23	42,02	41,78	41,73	42,76	100M	11.048
04/06/2025	0,41%	0,17	41,79	41,61	41,54	42,86	83M	10.020
03/06/2025	1,81%	0,74	41,62	40,84	40,72	41,80	58M	7.853
02/06/2025	0,54%	0,22	40,88	40,95	40,20	41,57	51M	7.561
30/05/2025	0,77%	0,31	40,66	40,35	40,00	40,91	109M	10.647
29/05/2025	-0,44%	-0,18	40,35	40,03	39,97	40,80	64M	10.259
28/05/2025	0,22%	0,09	40,53	40,45	40,00	40,86	58M	7.777
27/05/2025	1,56%	0,62	40,44	40,40	39,99	41,00	85M	8.113
26/05/2025	0,86%	0,34	39,82	39,35	39,29	40,06	53M	5.949
23/05/2025	4,53%	1,71	39,48	37,55	37,12	39,52	81M	11.442
22/05/2025	0,99%	0,37	37,77	37,38	37,11	38,54	91M	12.518
21/05/2025	-3,48%	-1,35	37,40	38,74	37,19	38,74	71M	9.998
20/05/2025	0,78%	0,30	38,75	38,45	37,84	38,75	79M	9.137
19/05/2025	-0,59%	-0,23	38,45	38,58	37,66	38,60	80M	9.780
16/05/2025	1,39%	0,53	38,68	38,20	37,72	38,77	81M	7.434
15/05/2025	1,30%	0,49	38,15	38,00	37,40	38,20	111M	11.528
14/05/2025	1,21%	0,45	37,66	37,23	37,03	38,16	66M	9.839
13/05/2025	1,56%	0,57	37,21	36,61	36,20	37,55	109M	15.089
12/05/2025	-1,80%	-0,67	36,64	37,41	35,91	37,41	82M	10.652
09/05/2025	-1,74%	-0,66	37,31	38,03	37,01	38,22	80M	10.070
08/05/2025	3,04%	1,12	37,97	37,22	36,91	38,44	97M	12.868
07/05/2025	-1,63%	-0,61	36,85	37,77	36,39	37,81	76M	10.095
06/05/2025	3,14%	1,14	37,46	36,32	36,32	37,46	74M	9.590
05/05/2025	0,44%	0,16	36,32	36,09	35,51	36,33	54M	9.752
02/05/2025	-0,52%	-0,19	36,16	36,60	35,94	36,79	164M	10.141
30/04/2025	4,10%	1,43	36,35	34,63	34,54	36,35	72M	10.390
29/04/2025	-4,09%	-1,49	34,92	36,05	34,92	36,60	82M	10.564
28/04/2025	1,51%	0,54	36,41	35,87	35,66	36,83	61M	12.119
25/04/2025	-1,78%	-0,65	35,87	36,61	35,21	36,64	69M	10.512
24/04/2025	4,05%	1,42	36,52	35,14	35,04	36,52	55M	8.727
23/04/2025	0,95%	0,33	35,10	34,92	34,33	35,19	55M	8.380
22/04/2025	1,31%	0,45	34,77	34,30	34,16	34,85	53M	8.677
17/04/2025	2,05%	0,69	34,32	33,75	33,51	34,32	51M	10.150
16/04/2025	0,24%	0,08	33,63	33,62	33,33	34,02	42M	8.529
15/04/2025	0,99%	0,33	33,55	33,25	32,96	33,64	37M	7.033
14/04/2025	2,85%	0,92	33,22	32,82	32,54	33,37	58M	8.576
11/04/2025	-0,74%	-0,24	32,30	32,50	31,15	32,68	94M	12.956
10/04/2025	-0,94%	-0,31	32,54	32,91	32,13	32,91	89M	11.223
09/04/2025	0,15%	0,05	32,85	32,70	31,93	33,40	68M	11.873
08/04/2025	0,61%	0,20	32,80	32,75	32,47	33,66	88M	11.192
07/04/2025	0,62%	0,20	32,60	31,74	31,36	32,81	64M	9.996
04/04/2025	-1,49%	-0,49	32,40	32,47	31,46	32,47	55M	10.337
03/04/2025	2,17%	0,70	32,89	32,06	31,90	33,49	90M	14.134
02/04/2025	0,94%	0,30	32,19	31,80	31,56	32,19	136M	7.430
01/04/2025	1,46%	0,46	31,89	31,32	31,32	32,16	48M	8.773
31/03/2025	-1,16%	-0,37	31,43	31,83	31,12	32,12	51M	9.137
28/03/2025	-1,12%	-0,36	31,80	32,17	31,62	32,25	27M	5.501
27/03/2025	-0,46%	-0,15	32,16	32,54	32,10	32,76	57M	8.612
26/03/2025	1,41%	0,45	32,31	31,88	31,83	32,66	54M	6.533
25/03/2025	2,21%	0,69	31,86	31,27	31,06	32,08	64M	8.425
24/03/2025	-1,42%	-0,45	31,17	31,75	31,06	32,03	29M	6.157
21/03/2025	-0,22%	-0,07	31,62	31,80	31,27	31,93	48M	9.633
20/03/2025	-1,98%	-0,64	31,69	32,05	31,50	32,40	51M	7.169
19/03/2025	2,47%	0,78	32,33	31,70	31,51	33,05	109M	12.939
18/03/2025	4,47%	1,35	31,55	30,27	30,10	31,67	109M	15.861
17/03/2025	0,67%	0,20	30,20	29,96	29,32	30,47	59M	11.186
14/03/2025	2,11%	0,62	30,00	29,46	29,46	30,27	44M	8.524
13/03/2025	-2,26%	-0,68	29,38	30,05	29,29	30,10	67M	9.138
12/03/2025	3,37%	0,98	30,06	28,85	28,85	30,12	52M	11.245
11/03/2025	-3,48%	-1,05	29,08	29,82	28,50	30,05	114M	16.963
10/03/2025	-0,95%	-0,29	30,13	30,16	29,77	30,42	48M	8.812
07/03/2025	1,10%	0,33	30,42	29,80	29,42	30,77	55M	11.434
06/03/2025	1,66%	0,49	30,09	29,61	29,17	30,60	110M	14.882
05/03/2025	0,85%	0,25	29,60	29,10	28,28	29,60	43M	8.879
28/02/2025	-1,94%	-0,58	29,35	29,64	29,05	30,32	48M	9.896
27/02/2025	1,63%	0,48	29,93	29,35	29,23	30,07	50M	9.503
26/02/2025	-3,51%	-1,07	29,45	30,73	29,36	30,93	46M	8.830
25/02/2025	-1,13%	-0,35	30,52	30,80	30,51	31,32	52M	10.010
24/02/2025	-4,72%	-1,53	30,87	32,37	30,64	32,56	40M	7.639
21/02/2025	3,95%	1,23	32,40	31,17	30,96	32,42	81M	12.111
20/02/2025	0,03%	0,01	31,17	31,10	30,78	31,35	28M	5.109
19/02/2025	-1,58%	-0,50	31,16	31,30	30,96	31,48	38M	6.547
18/02/2025	0,73%	0,23	31,66	31,36	31,22	31,74	64M	10.622
17/02/2025	0,87%	0,27	31,43	31,16	31,10	31,69	51M	9.711
14/02/2025	1,63%	0,50	31,16	30,90	30,64	31,44	45M	8.378
13/02/2025	1,02%	0,31	30,66	30,27	30,11	30,66	31M	6.583
12/02/2025	0,26%	0,08	30,35	30,16	29,78	30,47	39M	8.297
11/02/2025	1,41%	0,42	30,27	29,60	29,60	30,37	34M	4.735
10/02/2025	0,40%	0,12	29,85	29,73	29,60	30,35	54M	7.942
07/02/2025	-1,03%	-0,31	29,73	29,93	29,48	30,31	47M	10.143
06/02/2025	2,77%	0,81	30,04	29,00	29,00	30,23	77M	14.078
05/02/2025	-1,81%	-0,54	29,23	29,76	28,92	29,86	34M	6.850
04/02/2025	1,71%	0,50	29,77	29,28	29,00	29,77	57M	11.971
03/02/2025	1,70%	0,49	29,27	28,78	28,46	29,50	100M	12.014
31/01/2025	0,28%	0,08	28,78	28,92	28,61	28,98	54M	11.449
30/01/2025	3,24%	0,90	28,70	27,87	27,87	29,12	65M	10.717
29/01/2025	1,42%	0,39	27,80	27,51	27,31	28,03	48M	7.902
28/01/2025	-0,33%	-0,09	27,41	27,46	27,27	27,69	38M	8.154
27/01/2025	2,77%	0,74	27,50	26,68	26,59	27,60	53M	8.659
24/01/2025	2,84%	0,74	26,76	26,00	25,83	26,89	52M	9.315
23/01/2025	-1,44%	-0,38	26,02	26,65	25,83	26,65	47M	10.345
22/01/2025	3,49%	0,89	26,40	25,47	25,31	26,57	56M	10.261
21/01/2025	0,71%	0,18	25,51	25,33	25,07	25,64	50M	6.583
20/01/2025	0,08%	0,02	25,33	25,06	24,63	25,44	76M	8.894
17/01/2025	-0,94%	-0,24	25,31	25,66	25,17	25,85	44M	10.364
16/01/2025	-1,81%	-0,47	25,55	26,00	25,27	26,09	47M	6.795
15/01/2025	6,16%	1,51	26,02	24,55	24,55	26,11	98M	13.106
14/01/2025	1,07%	0,26	24,51	24,18	24,10	24,81	49M	9.657
13/01/2025	0,41%	0,10	24,25	24,15	23,88	24,35	39M	8.557
10/01/2025	-0,70%	-0,17	24,15	24,32	23,95	24,39	57M	9.021
09/01/2025	0,04%	0,01	24,32	24,23	23,92	24,42	40M	7.716
08/01/2025	-4,96%	-1,27	24,31	25,54	24,10	25,54	101M	11.208
07/01/2025	-0,08%	-0,02	25,58	25,60	25,45	26,20	56M	8.648
06/01/2025	-3,61%	-0,96	25,60	25,36	25,19	25,71	51M	10.646
03/01/2025	-0,23%	-0,06	26,56	26,65	26,51	26,87	65M	7.083
02/01/2025	0,08%	0,02	26,62	26,61	25,97	26,74	56M	11.519
30/12/2024	-1,04%	-0,28	26,60	26,95	26,46	27,17	33M	7.171
27/12/2024	-0,59%	-0,16	26,88	27,17	26,79	27,38	63M	9.922
26/12/2024	-0,73%	-0,20	27,04	27,24	26,90	27,34	35M	6.630
23/12/2024	-2,58%	-0,72	27,24	28,00	27,22	28,02	50M	9.803
20/12/2024	4,29%	1,15	27,96	26,81	26,51	28,12	122M	11.998
19/12/2024	1,44%	0,38	26,81	26,51	25,96	26,89	139M	23.728
18/12/2024	-3,93%	-1,08	26,43	27,35	26,11	27,55	61M	12.296
17/12/2024	0,26%	0,07	27,51	27,58	27,04	27,90	82M	12.776
16/12/2024	-2,73%	-0,77	27,44	28,24	27,38	28,25	81M	14.775
13/12/2024	-2,92%	-0,85	28,21	29,06	27,85	29,40	106M	18.307
12/12/2024	-6,98%	-2,18	29,06	31,00	28,93	31,29	99M	13.802
11/12/2024	1,23%	0,38	31,24	31,00	30,34	31,57	105M	16.054
10/12/2024	-	-	30,86	31,11	30,30	31,62	134M	19.735

Date,Open,High,Low,Close,Volume
27-Jun-25,42.47,42.71,42.03,42.44,60376323
26-Jun-25,42.60,43.33,42.28,42.40,86599869
25-Jun-25,42.42,43.18,41.81,42.45,83338212
24-Jun-25,41.85,43.10,41.76,42.48,92256514
23-Jun-25,42.27,42.27,41.41,41.61,49357825
20-Jun-25,42.64,42.76,41.60,42.15,66053798
18-Jun-25,41.91,42.75,41.74,42.47,94112857
17-Jun-25,41.90,42.19,41.37,41.75,75835428
16-Jun-25,39.97,41.11,39.59,40.97,52009994
13-Jun-25,40.52,40.52,39.31,39.46,51829838
12-Jun-25,41.06,41.07,40.45,40.77,38757413
11-Jun-25,41.02,41.26,40.14,41.16,52543752
10-Jun-25,41.00,41.40,40.46,40.95,61276196
09-Jun-25,40.71,40.92,39.92,40.88,58692152
06-Jun-25,42.17,42.29,40.26,40.71,82702358
05-Jun-25,41.78,42.76,41.73,42.02,100204094
04-Jun-25,41.61,42.86,41.54,41.79,82821944
03-Jun-25,40.84,41.80,40.72,41.62,57999793
02-Jun-25,40.95,41.57,40.20,40.88,50683767
30-May-25,40.35,40.91,40.00,40.66,108603193
29-May-25,40.03,40.80,39.97,40.35,63967431
28-May-25,40.45,40.86,40.00,40.53,57854399
27-May-25,40.40,41.00,39.99,40.44,84560133
26-May-25,39.35,40.06,39.29,39.82,52668614
23-May-25,37.55,39.52,37.12,39.48,80937183
22-May-25,37.38,38.54,37.11,37.77,90682103
21-May-25,38.74,38.74,37.19,37.40,70855740
20-May-25,38.45,38.75,37.84,38.75,78623735
19-May-25,38.58,38.60,37.66,38.45,80282306
16-May-25,38.20,38.77,37.72,38.68,81334268
15-May-25,38.00,38.20,37.40,38.15,110743610
14-May-25,37.23,38.16,37.03,37.66,65511411
13-May-25,36.61,37.55,36.20,37.21,108650099
12-May-25,37.41,37.41,35.91,36.64,82189245
09-May-25,38.03,38.22,37.01,37.31,79761364
08-May-25,37.22,38.44,36.91,37.97,96810530
07-May-25,37.77,37.81,36.39,36.85,75527841
06-May-25,36.32,37.46,36.32,37.46,73810646
05-May-25,36.09,36.33,35.51,36.32,54372509
02-May-25,36.60,36.79,35.94,36.16,164026149
30-Apr-25,34.63,36.35,34.54,36.35,71904232
29-Apr-25,36.05,36.60,34.92,34.92,81512565
28-Apr-25,35.87,36.83,35.66,36.41,60973602
25-Apr-25,36.61,36.64,35.21,35.87,68724319
24-Apr-25,35.14,36.52,35.04,36.52,55471247
23-Apr-25,34.92,35.19,34.33,35.10,54708870
22-Apr-25,34.30,34.85,34.16,34.77,52708721
17-Apr-25,33.75,34.32,33.51,34.32,51395374
16-Apr-25,33.62,34.02,33.33,33.63,42125860
15-Apr-25,33.25,33.64,32.96,33.55,37150966
14-Apr-25,32.82,33.37,32.54,33.22,58318925
11-Apr-25,32.50,32.68,31.15,32.30,93510227
10-Apr-25,32.91,32.91,32.13,32.54,89469850
09-Apr-25,32.70,33.40,31.93,32.85,67915214
08-Apr-25,32.75,33.66,32.47,32.80,88246189
07-Apr-25,31.74,32.81,31.36,32.60,64320057
04-Apr-25,32.47,32.47,31.46,32.40,55425305
03-Apr-25,32.06,33.49,31.90,32.89,89687464
02-Apr-25,31.80,32.19,31.56,32.19,136442557
01-Apr-25,31.32,32.16,31.32,31.89,47594294
31-Mar-25,31.83,32.12,31.12,31.43,50613346
28-Mar-25,32.17,32.25,31.62,31.80,26943063
27-Mar-25,32.54,32.76,32.10,32.16,57099227
26-Mar-25,31.88,32.66,31.83,32.31,53735911
25-Mar-25,31.27,32.08,31.06,31.86,64308965
24-Mar-25,31.75,32.03,31.06,31.17,29134408
21-Mar-25,31.80,31.93,31.27,31.62,47803315
20-Mar-25,32.05,32.40,31.50,31.69,51429225
19-Mar-25,31.70,33.05,31.51,32.33,109453968
18-Mar-25,30.27,31.67,30.10,31.55,109349192
17-Mar-25,29.96,30.47,29.32,30.20,58819712
14-Mar-25,29.46,30.27,29.46,30.00,43650236
13-Mar-25,30.05,30.10,29.29,29.38,67030316
12-Mar-25,28.85,30.12,28.85,30.06,51549405
11-Mar-25,29.82,30.05,28.50,29.08,113973046
10-Mar-25,30.16,30.42,29.77,30.13,48312497
07-Mar-25,29.80,30.77,29.42,30.42,54652098
06-Mar-25,29.61,30.60,29.17,30.09,110006503
05-Mar-25,29.10,29.60,28.28,29.60,43090631
28-Feb-25,29.64,30.32,29.05,29.35,47596051
27-Feb-25,29.35,30.07,29.23,29.93,49840105
26-Feb-25,30.73,30.93,29.36,29.45,45824249
25-Feb-25,30.80,31.32,30.51,30.52,52253501
24-Feb-25,32.37,32.56,30.64,30.87,39913550
21-Feb-25,31.17,32.42,30.96,32.40,81113259
20-Feb-25,31.10,31.35,30.78,31.17,27984508
19-Feb-25,31.30,31.48,30.96,31.16,38415611
18-Feb-25,31.36,31.74,31.22,31.66,64198704
17-Feb-25,31.16,31.69,31.10,31.43,50859662
14-Feb-25,30.90,31.44,30.64,31.16,44653481
13-Feb-25,30.27,30.66,30.11,30.66,30878498
12-Feb-25,30.16,30.47,29.78,30.35,39195798
11-Feb-25,29.60,30.37,29.60,30.27,33670458
10-Feb-25,29.73,30.35,29.60,29.85,53593568
07-Feb-25,29.93,30.31,29.48,29.73,47403047
06-Feb-25,29.00,30.23,29.00,30.04,77059774
05-Feb-25,29.76,29.86,28.92,29.23,33765155
04-Feb-25,29.28,29.77,29.00,29.77,56929077
03-Feb-25,28.78,29.50,28.46,29.27,100273812
31-Jan-25,28.92,28.98,28.61,28.78,54234112
30-Jan-25,27.87,29.12,27.87,28.70,65361988
29-Jan-25,27.51,28.03,27.31,27.80,47615693
28-Jan-25,27.46,27.69,27.27,27.41,38116983
27-Jan-25,26.68,27.60,26.59,27.50,52679766
24-Jan-25,26.00,26.89,25.83,26.76,51698804
23-Jan-25,26.65,26.65,25.83,26.02,46601187
22-Jan-25,25.47,26.57,25.31,26.40,56064815
21-Jan-25,25.33,25.64,25.07,25.51,50069787
20-Jan-25,25.06,25.44,24.63,25.33,75505150
17-Jan-25,25.66,25.85,25.17,25.31,43847513
16-Jan-25,26.00,26.09,25.27,25.55,46601164
15-Jan-25,24.55,26.11,24.55,26.02,97850979
14-Jan-25,24.18,24.81,24.10,24.51,48880564
13-Jan-25,24.15,24.35,23.88,24.25,39429428
10-Jan-25,24.32,24.39,23.95,24.15,57179659
09-Jan-25,24.23,24.42,23.92,24.32,39827465
08-Jan-25,25.54,25.54,24.10,24.31,101428198
07-Jan-25,25.60,26.20,25.45,25.58,55795498
06-Jan-25,25.36,25.71,25.19,25.60,50764481
03-Jan-25,26.65,26.87,26.51,26.56,64732153
02-Jan-25,26.61,26.74,25.97,26.62,56065088
30-Dec-24,26.95,27.17,26.46,26.60,33269220
27-Dec-24,27.17,27.38,26.79,26.88,62640053
26-Dec-24,27.24,27.34,26.90,27.04,35466222
23-Dec-24,28.00,28.02,27.22,27.24,49619854
20-Dec-24,26.81,28.12,26.51,27.96,122332524
19-Dec-24,26.51,26.89,25.96,26.81,139276105
18-Dec-24,27.35,27.55,26.11,26.43,60911993
17-Dec-24,27.58,27.90,27.04,27.51,82084709
16-Dec-24,28.24,28.25,27.38,27.44,81243881
13-Dec-24,29.06,29.40,27.85,28.21,106336899
12-Dec-24,31.00,31.29,28.93,29.06,98986327
11-Dec-24,31.00,31.57,30.34,31.24,105153301
10-Dec-24,31.11,31.62,30.30,30.86,133745772

*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