Cotação atual, histórico e gráfico do papel: DIRR3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/04/2019 | -0,85% | -0,07 | 8,18 | 8,29 | 8,10 | 8,31 | 4M | 1.993 |
| 18/04/2019 | 1,23% | 0,10 | 8,25 | 8,18 | 8,09 | 8,36 | 6M | 3.570 |
| 17/04/2019 | -0,97% | -0,08 | 8,15 | 8,23 | 7,94 | 8,26 | 10M | 4.547 |
| 16/04/2019 | 0,00% | 0,00 | 8,23 | 8,23 | 8,15 | 8,32 | 9M | 3.731 |
| 15/04/2019 | -0,96% | -0,08 | 8,23 | 8,32 | 8,23 | 8,41 | 6M | 2.888 |
| 12/04/2019 | -2,81% | -0,24 | 8,31 | 8,52 | 8,21 | 8,59 | 6M | 3.368 |
| 11/04/2019 | -1,72% | -0,15 | 8,55 | 8,70 | 8,48 | 8,71 | 5M | 3.322 |
| 10/04/2019 | -1,36% | -0,12 | 8,70 | 8,89 | 8,62 | 8,95 | 8M | 3.998 |
| 09/04/2019 | 0,80% | 0,07 | 8,82 | 8,75 | 8,67 | 8,99 | 9M | 6.038 |
| 08/04/2019 | -1,35% | -0,12 | 8,75 | 8,91 | 8,75 | 9,02 | 4M | 2.112 |
| 05/04/2019 | 1,95% | 0,17 | 8,87 | 8,69 | 8,68 | 8,90 | 4M | 3.088 |
| 04/04/2019 | -0,46% | -0,04 | 8,70 | 8,75 | 8,68 | 8,83 | 3M | 1.942 |
| 03/04/2019 | 0,00% | 0,00 | 8,74 | 8,75 | 8,67 | 8,90 | 5M | 3.290 |
| 02/04/2019 | 0,92% | 0,08 | 8,74 | 8,66 | 8,60 | 8,75 | 4M | 2.909 |
| 01/04/2019 | -0,12% | -0,01 | 8,66 | 8,70 | 8,63 | 8,79 | 3M | 2.485 |
| 29/03/2019 | 0,81% | 0,07 | 8,67 | 8,74 | 8,60 | 8,75 | 5M | 3.479 |
| 28/03/2019 | 0,47% | 0,04 | 8,60 | 8,51 | 8,39 | 8,88 | 8M | 4.384 |
| 27/03/2019 | -2,62% | -0,23 | 8,56 | 8,77 | 8,50 | 8,77 | 6M | 4.078 |
| 26/03/2019 | 2,33% | 0,20 | 8,79 | 8,63 | 8,63 | 8,83 | 4M | 2.511 |
| 25/03/2019 | -0,92% | -0,08 | 8,59 | 8,65 | 8,55 | 8,76 | 5M | 2.598 |
| 22/03/2019 | -1,81% | -0,16 | 8,67 | 8,81 | 8,58 | 8,81 | 7M | 4.091 |
| 21/03/2019 | -3,50% | -0,32 | 8,83 | 9,15 | 8,82 | 9,15 | 9M | 4.247 |
| 20/03/2019 | -0,44% | -0,04 | 9,15 | 9,22 | 9,06 | 9,28 | 7M | 3.723 |
| 19/03/2019 | 1,66% | 0,15 | 9,19 | 9,10 | 9,05 | 9,27 | 10M | 5.054 |
| 18/03/2019 | -0,33% | -0,03 | 9,04 | 9,07 | 9,01 | 9,16 | 9M | 4.934 |
| 15/03/2019 | -4,93% | -0,47 | 9,07 | 9,22 | 9,07 | 9,30 | 9M | 3.545 |
| 14/03/2019 | -1,65% | -0,16 | 9,54 | 9,70 | 9,48 | 9,84 | 17M | 8.301 |
| 13/03/2019 | 7,30% | 0,66 | 9,70 | 9,12 | 9,07 | 9,73 | 19M | 8.097 |
| 12/03/2019 | 1,57% | 0,14 | 9,04 | 9,10 | 9,03 | 9,37 | 17M | 7.831 |
| 11/03/2019 | 1,14% | 0,10 | 8,90 | 8,84 | 8,80 | 9,05 | 9M | 5.385 |
| 08/03/2019 | 1,97% | 0,17 | 8,80 | 8,64 | 8,55 | 8,91 | 9M | 5.094 |
| 07/03/2019 | -0,80% | -0,07 | 8,63 | 8,75 | 8,63 | 8,76 | 5M | 4.428 |
| 06/03/2019 | -2,36% | -0,21 | 8,70 | 8,90 | 8,65 | 8,93 | 7M | 5.299 |
| 01/03/2019 | 2,30% | 0,20 | 8,91 | 8,77 | 8,69 | 8,97 | 5M | 3.097 |
| 28/02/2019 | -2,46% | -0,22 | 8,71 | 8,94 | 8,69 | 9,03 | 6M | 2.292 |
| 27/02/2019 | 1,94% | 0,17 | 8,93 | 8,82 | 8,73 | 8,99 | 4M | 2.699 |
| 26/02/2019 | 1,27% | 0,11 | 8,76 | 8,69 | 8,54 | 8,83 | 7M | 3.485 |
| 25/02/2019 | 0,12% | 0,01 | 8,65 | 8,69 | 8,50 | 8,70 | 3M | 2.189 |
| 22/02/2019 | 1,77% | 0,15 | 8,64 | 8,57 | 8,46 | 8,64 | 5M | 2.543 |
| 21/02/2019 | -2,53% | -0,22 | 8,49 | 8,77 | 8,43 | 8,77 | 8M | 5.226 |
| 20/02/2019 | 1,16% | 0,10 | 8,71 | 8,61 | 8,60 | 8,80 | 6M | 4.248 |
| 19/02/2019 | -1,15% | -0,10 | 8,61 | 8,78 | 8,58 | 8,82 | 4M | 1.793 |
| 18/02/2019 | -0,80% | -0,07 | 8,71 | 8,84 | 8,65 | 8,84 | 2M | 1.818 |
| 15/02/2019 | 1,97% | 0,17 | 8,78 | 8,65 | 8,60 | 8,87 | 9M | 5.136 |
| 14/02/2019 | -1,60% | -0,14 | 8,61 | 8,75 | 8,46 | 8,76 | 8M | 4.963 |
| 13/02/2019 | 1,04% | 0,09 | 8,75 | 8,79 | 8,68 | 9,07 | 10M | 5.023 |
| 12/02/2019 | -0,46% | -0,04 | 8,66 | 8,74 | 8,51 | 8,82 | 8M | 4.615 |
| 11/02/2019 | 1,05% | 0,09 | 8,70 | 8,63 | 8,46 | 8,83 | 10M | 4.893 |
| 08/02/2019 | 3,49% | 0,29 | 8,61 | 8,32 | 8,28 | 8,63 | 8M | 3.903 |
| 07/02/2019 | -5,99% | -0,53 | 8,32 | 8,87 | 8,26 | 8,90 | 13M | 5.588 |
| 06/02/2019 | 0,11% | 0,01 | 8,85 | 8,84 | 8,70 | 8,85 | 6M | 3.586 |
| 05/02/2019 | -1,34% | -0,12 | 8,84 | 9,00 | 8,74 | 9,02 | 7M | 4.642 |
| 04/02/2019 | -0,88% | -0,08 | 8,96 | 9,01 | 8,84 | 9,07 | 9M | 5.109 |
| 01/02/2019 | -1,74% | -0,16 | 9,04 | 9,23 | 8,95 | 9,23 | 10M | 5.796 |
| 31/01/2019 | 1,32% | 0,12 | 9,20 | 9,06 | 9,06 | 9,27 | 14M | 3.103 |
| 30/01/2019 | 0,89% | 0,08 | 9,08 | 9,01 | 8,92 | 9,25 | 7M | 5.201 |
| 29/01/2019 | -2,39% | -0,22 | 9,00 | 9,20 | 9,00 | 9,32 | 8M | 4.510 |
| 28/01/2019 | 3,13% | 0,28 | 9,22 | 8,88 | 8,76 | 9,25 | 11M | 5.620 |
| 24/01/2019 | 3,23% | 0,28 | 8,94 | 8,70 | 8,67 | 8,94 | 5M | 3.679 |
| 23/01/2019 | 3,84% | 0,32 | 8,66 | 8,40 | 8,33 | 8,70 | 4M | 2.573 |
| 22/01/2019 | -3,02% | -0,26 | 8,34 | 8,61 | 8,31 | 8,61 | 5M | 3.185 |
| 21/01/2019 | 0,00% | 0,00 | 8,60 | 8,60 | 8,47 | 8,61 | 1M | 1.135 |
| 18/01/2019 | -0,35% | -0,03 | 8,60 | 8,70 | 8,55 | 8,80 | 5M | 3.377 |
| 17/01/2019 | 1,77% | 0,15 | 8,63 | 8,48 | 8,44 | 8,82 | 7M | 3.180 |
| 16/01/2019 | -0,24% | -0,02 | 8,48 | 8,50 | 8,35 | 8,55 | 3M | 2.503 |
| 15/01/2019 | 0,00% | 0,00 | 8,50 | 8,49 | 8,42 | 8,62 | 3M | 2.137 |
| 14/01/2019 | 0,71% | 0,06 | 8,50 | 8,34 | 8,34 | 8,65 | 10M | 5.593 |
| 11/01/2019 | 1,69% | 0,14 | 8,44 | 8,48 | 8,33 | 8,63 | 9M | 3.510 |
| 10/01/2019 | 0,97% | 0,08 | 8,30 | 8,15 | 8,15 | 8,40 | 4M | 2.746 |
| 09/01/2019 | 0,98% | 0,08 | 8,22 | 8,20 | 8,14 | 8,40 | 5M | 2.969 |
| 08/01/2019 | -0,73% | -0,06 | 8,14 | 8,18 | 8,02 | 8,26 | 4M | 2.767 |
| 07/01/2019 | 0,74% | 0,06 | 8,20 | 8,17 | 8,02 | 8,35 | 6M | 3.601 |
| 04/01/2019 | -0,37% | -0,03 | 8,14 | 8,12 | 8,01 | 8,25 | 6M | 3.269 |
| 03/01/2019 | -0,12% | -0,01 | 8,17 | 8,21 | 8,06 | 8,27 | 6M | 3.654 |
| 02/01/2019 | 9,07% | 0,68 | 8,18 | 7,68 | 7,61 | 8,22 | 8M | 4.070 |
| 28/12/2018 | -0,27% | -0,02 | 7,50 | 7,53 | 7,50 | 7,71 | 6M | 4.407 |
| 27/12/2018 | 2,59% | 0,19 | 7,52 | 7,40 | 7,32 | 7,60 | 5M | 3.014 |
| 26/12/2018 | -2,91% | -0,22 | 7,33 | 7,55 | 7,16 | 7,55 | 3M | 2.007 |
| 21/12/2018 | 0,13% | 0,01 | 7,55 | 7,53 | 7,46 | 7,67 | 5M | 2.958 |
| 20/12/2018 | -0,13% | -0,01 | 7,54 | 7,55 | 7,52 | 7,66 | 9M | 2.791 |
| 19/12/2018 | -0,66% | -0,05 | 7,55 | 7,69 | 7,51 | 7,74 | 4M | 2.930 |
| 18/12/2018 | 2,98% | 0,22 | 7,60 | 7,45 | 7,40 | 7,65 | 5M | 3.034 |
| 17/12/2018 | -0,94% | -0,07 | 7,38 | 7,45 | 7,34 | 7,56 | 6M | 3.829 |
| 14/12/2018 | -2,99% | -0,23 | 7,45 | 7,69 | 7,45 | 7,69 | 5M | 3.179 |
| 13/12/2018 | 1,86% | 0,14 | 7,68 | 7,55 | 7,52 | 7,73 | 4M | 2.537 |
| 12/12/2018 | -1,18% | -0,09 | 7,54 | 7,65 | 7,52 | 7,80 | 16M | 6.675 |
| 11/12/2018 | -1,04% | -0,08 | 7,63 | 7,74 | 7,51 | 7,74 | 10M | 3.425 |
| 10/12/2018 | -2,28% | -0,18 | 7,71 | 7,90 | 7,62 | 7,96 | 10M | 4.484 |
| 07/12/2018 | 1,54% | 0,12 | 7,89 | 7,77 | 7,75 | 7,92 | 10M | 4.597 |
| 06/12/2018 | 0,26% | 0,02 | 7,77 | 7,75 | 7,58 | 7,80 | 6M | 4.277 |
| 05/12/2018 | 2,38% | 0,18 | 7,75 | 7,56 | 7,56 | 7,79 | 3M | 1.826 |
| 04/12/2018 | -0,13% | -0,01 | 7,57 | 7,60 | 7,50 | 7,71 | 6M | 2.171 |
| 03/12/2018 | -1,04% | -0,08 | 7,58 | 7,74 | 7,57 | 7,80 | 7M | 3.816 |
| 30/11/2018 | 2,54% | 0,19 | 7,66 | 7,43 | 7,37 | 7,73 | 9M | 5.553 |
| 29/11/2018 | 0,27% | 0,02 | 7,47 | 7,45 | 7,40 | 7,55 | 6M | 4.402 |
| 28/11/2018 | 2,34% | 0,17 | 7,45 | 7,28 | 7,24 | 7,46 | 5M | 3.673 |
| 27/11/2018 | 1,96% | 0,14 | 7,28 | 7,14 | 7,09 | 7,37 | 7M | 3.219 |
| 26/11/2018 | -0,83% | -0,06 | 7,14 | 7,23 | 7,01 | 7,39 | 8M | 4.168 |
| 23/11/2018 | -1,50% | -0,11 | 7,20 | 7,28 | 7,04 | 7,43 | 5M | 3.719 |
| 22/11/2018 | -3,94% | -0,30 | 7,31 | 7,62 | 7,29 | 7,68 | 5M | 3.220 |
| 21/11/2018 | 3,96% | 0,29 | 7,61 | 7,30 | 7,19 | 7,64 | 12M | 6.648 |
Date,Open,High,Low,Close,Volume
22-Apr-19,8.29,8.31,8.10,8.18,3718629
18-Apr-19,8.18,8.36,8.09,8.25,6174098
17-Apr-19,8.23,8.26,7.94,8.15,10016939
16-Apr-19,8.23,8.32,8.15,8.23,8565527
15-Apr-19,8.32,8.41,8.23,8.23,5669624
12-Apr-19,8.52,8.59,8.21,8.31,5959928
11-Apr-19,8.70,8.71,8.48,8.55,5034737
10-Apr-19,8.89,8.95,8.62,8.70,8094119
09-Apr-19,8.75,8.99,8.67,8.82,9455423
08-Apr-19,8.91,9.02,8.75,8.75,3575661
05-Apr-19,8.69,8.90,8.68,8.87,3839080
04-Apr-19,8.75,8.83,8.68,8.70,3082365
03-Apr-19,8.75,8.90,8.67,8.74,4609066
02-Apr-19,8.66,8.75,8.60,8.74,3701897
01-Apr-19,8.70,8.79,8.63,8.66,3327528
29-Mar-19,8.74,8.75,8.60,8.67,5035971
28-Mar-19,8.51,8.88,8.39,8.60,7785590
27-Mar-19,8.77,8.77,8.50,8.56,6318803
26-Mar-19,8.63,8.83,8.63,8.79,4482898
25-Mar-19,8.65,8.76,8.55,8.59,4789353
22-Mar-19,8.81,8.81,8.58,8.67,6908789
21-Mar-19,9.15,9.15,8.82,8.83,8861537
20-Mar-19,9.22,9.28,9.06,9.15,7265058
19-Mar-19,9.10,9.27,9.05,9.19,10054625
18-Mar-19,9.07,9.16,9.01,9.04,8798627
15-Mar-19,9.22,9.30,9.07,9.07,8964094
14-Mar-19,9.70,9.84,9.48,9.54,16625743
13-Mar-19,9.12,9.73,9.07,9.70,19415952
12-Mar-19,9.10,9.37,9.03,9.04,17442266
11-Mar-19,8.84,9.05,8.80,8.90,9124600
08-Mar-19,8.64,8.91,8.55,8.80,8641479
07-Mar-19,8.75,8.76,8.63,8.63,5151415
06-Mar-19,8.90,8.93,8.65,8.70,7470254
01-Mar-19,8.77,8.97,8.69,8.91,5085399
28-Feb-19,8.94,9.03,8.69,8.71,5997433
27-Feb-19,8.82,8.99,8.73,8.93,4206458
26-Feb-19,8.69,8.83,8.54,8.76,6548087
25-Feb-19,8.69,8.70,8.50,8.65,3135803
22-Feb-19,8.57,8.64,8.46,8.64,5479188
21-Feb-19,8.77,8.77,8.43,8.49,7991119
20-Feb-19,8.61,8.80,8.60,8.71,5763101
19-Feb-19,8.78,8.82,8.58,8.61,3791506
18-Feb-19,8.84,8.84,8.65,8.71,2209376
15-Feb-19,8.65,8.87,8.60,8.78,9045164
14-Feb-19,8.75,8.76,8.46,8.61,8023647
13-Feb-19,8.79,9.07,8.68,8.75,9914726
12-Feb-19,8.74,8.82,8.51,8.66,7656459
11-Feb-19,8.63,8.83,8.46,8.70,10268700
08-Feb-19,8.32,8.63,8.28,8.61,7578725
07-Feb-19,8.87,8.90,8.26,8.32,12794856
06-Feb-19,8.84,8.85,8.70,8.85,6269466
05-Feb-19,9.00,9.02,8.74,8.84,7289084
04-Feb-19,9.01,9.07,8.84,8.96,9350458
01-Feb-19,9.23,9.23,8.95,9.04,10425060
31-Jan-19,9.06,9.27,9.06,9.20,13742806
30-Jan-19,9.01,9.25,8.92,9.08,7174205
29-Jan-19,9.20,9.32,9.00,9.00,7767262
28-Jan-19,8.88,9.25,8.76,9.22,11354175
24-Jan-19,8.70,8.94,8.67,8.94,5376320
23-Jan-19,8.40,8.70,8.33,8.66,4108511
22-Jan-19,8.61,8.61,8.31,8.34,4978663
21-Jan-19,8.60,8.61,8.47,8.60,1372988
18-Jan-19,8.70,8.80,8.55,8.60,5253535
17-Jan-19,8.48,8.82,8.44,8.63,7315328
16-Jan-19,8.50,8.55,8.35,8.48,3389023
15-Jan-19,8.49,8.62,8.42,8.50,3495453
14-Jan-19,8.34,8.65,8.34,8.50,10222689
11-Jan-19,8.48,8.63,8.33,8.44,8649706
10-Jan-19,8.15,8.40,8.15,8.30,4163006
09-Jan-19,8.20,8.40,8.14,8.22,5087552
08-Jan-19,8.18,8.26,8.02,8.14,4031518
07-Jan-19,8.17,8.35,8.02,8.20,6322188
04-Jan-19,8.12,8.25,8.01,8.14,5544577
03-Jan-19,8.21,8.27,8.06,8.17,5973524
02-Jan-19,7.68,8.22,7.61,8.18,8110185
28-Dec-18,7.53,7.71,7.50,7.50,6483384
27-Dec-18,7.40,7.60,7.32,7.52,4633475
26-Dec-18,7.55,7.55,7.16,7.33,3026657
21-Dec-18,7.53,7.67,7.46,7.55,4739700
20-Dec-18,7.55,7.66,7.52,7.54,9408625
19-Dec-18,7.69,7.74,7.51,7.55,4065064
18-Dec-18,7.45,7.65,7.40,7.60,5364556
17-Dec-18,7.45,7.56,7.34,7.38,5918623
14-Dec-18,7.69,7.69,7.45,7.45,5437285
13-Dec-18,7.55,7.73,7.52,7.68,4086028
12-Dec-18,7.65,7.80,7.52,7.54,15668267
11-Dec-18,7.74,7.74,7.51,7.63,10154832
10-Dec-18,7.90,7.96,7.62,7.71,9877800
07-Dec-18,7.77,7.92,7.75,7.89,10048628
06-Dec-18,7.75,7.80,7.58,7.77,5885219
05-Dec-18,7.56,7.79,7.56,7.75,3040592
04-Dec-18,7.60,7.71,7.50,7.57,5565508
03-Dec-18,7.74,7.80,7.57,7.58,7242700
30-Nov-18,7.43,7.73,7.37,7.66,8557767
29-Nov-18,7.45,7.55,7.40,7.47,6402601
28-Nov-18,7.28,7.46,7.24,7.45,5101568
27-Nov-18,7.14,7.37,7.09,7.28,7339892
26-Nov-18,7.23,7.39,7.01,7.14,7910702
23-Nov-18,7.28,7.43,7.04,7.20,5095428
22-Nov-18,7.62,7.68,7.29,7.31,4837953
21-Nov-18,7.30,7.64,7.19,7.61,11678859
19-Nov-18,7.26,7.41,7.18,7.32,11678859
16-Nov-18,7.12,7.29,7.09,7.28,11678859
14-Nov-18,7.11,7.19,6.96,7.01,11678859
13-Nov-18,7.01,7.18,6.88,7.03,11678859
12-Nov-18,6.84,7.14,6.83,7.08,11678859
09-Nov-18,6.75,6.94,6.71,6.84,11678859
08-Nov-18,7.06,7.10,6.65,6.70,11678859
07-Nov-18,7.21,7.32,6.78,7.04,11678859
06-Nov-18,7.07,7.26,7.02,7.20,11678859
05-Nov-18,7.17,7.21,7.05,7.10,11678859
01-Nov-18,7.18,7.28,7.10,7.17,11678859
31-Oct-18,7.15,7.16,7.04,7.14,11678859
30-Oct-18,7.02,7.09,6.86,7.07,11678859
29-Oct-18,7.10,7.30,6.82,6.85,11678859
26-Oct-18,6.88,6.99,6.80,6.92,11678859
25-Oct-18,6.90,6.97,6.85,6.90,11678859
24-Oct-18,6.91,6.94,6.82,6.87,11678859
23-Oct-18,6.67,6.90,6.64,6.87,11678859
22-Oct-18,6.74,6.80,6.61,6.69,11678859
19-Oct-18,6.67,6.77,6.59,6.65,11678859
18-Oct-18,6.70,6.74,6.51,6.52,11678859
17-Oct-18,6.63,6.75,6.58,6.71,11678859
16-Oct-18,6.53,6.67,6.52,6.59,11678859
15-Oct-18,6.65,6.65,6.47,6.48,11678859
11-Oct-18,6.81,6.81,6.49,6.53,11678859
10-Oct-18,7.07,7.07,6.70,6.71,11678859
09-Oct-18,6.80,7.09,6.76,6.94,11678859
08-Oct-18,6.69,7.00,6.62,6.84,11678859
05-Oct-18,6.59,6.64,6.48,6.60,11678859
04-Oct-18,6.42,6.59,6.35,6.58,11678859
03-Oct-18,6.32,6.47,6.31,6.43,11678859
02-Oct-18,6.23,6.36,6.15,6.28,11678859
01-Oct-18,6.90,6.94,6.73,6.81,11678859
*exoneração de responsabilidade