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
18/04/2024	1,03%	0,23	22,52	22,40	22,21	22,64	38M	6.826
17/04/2024	-0,71%	-0,16	22,29	22,50	22,25	22,97	35M	8.115
16/04/2024	-0,44%	-0,10	22,45	22,43	21,96	22,59	69M	12.045
15/04/2024	-4,49%	-1,06	22,55	23,62	22,09	23,72	74M	11.435
12/04/2024	-4,91%	-1,22	23,61	25,12	23,34	25,18	95M	15.592
11/04/2024	-0,68%	-0,17	24,83	24,85	24,68	25,27	55M	10.412
10/04/2024	-2,50%	-0,64	25,00	25,45	24,83	25,52	35M	6.806
09/04/2024	2,56%	0,64	25,64	25,01	25,01	25,77	35M	5.816
08/04/2024	1,21%	0,30	25,00	24,77	24,50	25,09	28M	6.113
05/04/2024	0,94%	0,23	24,70	24,58	24,35	24,87	34M	7.295
04/04/2024	-1,65%	-0,41	24,47	25,05	24,45	25,09	47M	9.527

03/04/2024	-2,20%	-0,56	24,88	25,45	24,76	25,47	78M	14.040
02/04/2024	-0,31%	-0,08	25,44	25,07	24,45	25,60	88M	16.920
01/04/2024	-0,43%	-0,11	25,52	25,70	25,30	25,74	25M	4.715
28/03/2024	0,71%	0,18	25,63	25,50	25,35	25,74	36M	5.676
27/03/2024	1,92%	0,48	25,45	25,14	25,01	25,56	42M	8.059
26/03/2024	0,56%	0,14	24,97	24,84	24,64	25,12	29M	6.112
25/03/2024	-0,48%	-0,12	24,83	24,95	24,70	25,16	25M	4.997
22/03/2024	0,00%	0,00	24,95	24,94	24,76	25,32	34M	6.711
21/03/2024	-0,08%	-0,02	24,95	24,94	24,63	25,35	35M	5.848
20/03/2024	1,46%	0,36	24,97	24,69	24,34	25,15	51M	8.973
19/03/2024	1,23%	0,30	24,61	24,31	23,94	24,74	51M	7.654
18/03/2024	-2,95%	-0,74	24,31	25,27	24,18	25,46	46M	8.212
15/03/2024	-0,40%	-0,10	25,05	25,15	24,73	25,30	22M	4.827
14/03/2024	1,78%	0,44	25,15	24,83	24,80	25,34	36M	8.703
13/03/2024	-0,40%	-0,10	24,71	24,81	24,22	24,94	43M	7.334
12/03/2024	-0,20%	-0,05	24,81	25,10	24,51	25,10	57M	10.991
11/03/2024	-1,27%	-0,32	24,86	25,18	24,49	25,24	37M	6.691
08/03/2024	1,61%	0,40	25,18	24,47	24,28	25,25	35M	7.859
07/03/2024	-0,28%	-0,07	24,78	24,95	24,69	25,37	42M	6.999
06/03/2024	1,64%	0,40	24,85	24,56	24,35	25,17	61M	9.700
05/03/2024	1,28%	0,31	24,45	24,14	24,01	24,69	31M	7.026
04/03/2024	1,43%	0,34	24,14	23,90	23,64	24,22	33M	5.581
01/03/2024	0,55%	0,13	23,80	23,67	23,54	24,27	45M	7.681
29/02/2024	-0,13%	-0,03	23,67	23,55	23,32	23,85	43M	7.047
28/02/2024	-1,41%	-0,34	23,70	23,84	23,39	23,89	36M	8.253
27/02/2024	3,49%	0,81	24,04	23,32	23,32	24,14	51M	9.715
26/02/2024	-0,34%	-0,08	23,23	23,30	23,16	23,71	23M	4.826
23/02/2024	0,00%	0,00	23,31	23,29	23,00	23,41	29M	5.034
22/02/2024	-1,06%	-0,25	23,31	23,76	22,90	23,76	35M	9.177
21/02/2024	0,68%	0,16	23,56	23,56	23,03	23,83	48M	9.994
20/02/2024	6,36%	1,40	23,40	21,93	21,79	23,48	92M	12.513
19/02/2024	-0,45%	-0,10	22,00	22,72	21,79	22,87	45M	8.864
16/02/2024	1,42%	0,31	22,10	22,00	21,66	22,14	25M	4.848
15/02/2024	-0,59%	-0,13	21,79	21,91	21,47	22,09	44M	10.049
14/02/2024	-1,53%	-0,34	21,92	22,15	21,77	22,28	51M	5.561
09/02/2024	0,59%	0,13	22,26	22,13	21,99	22,48	23M	4.693
08/02/2024	-1,51%	-0,34	22,13	22,53	21,92	22,53	26M	5.270
07/02/2024	1,35%	0,30	22,47	22,21	22,07	22,65	22M	4.473
06/02/2024	1,84%	0,40	22,17	21,89	21,84	22,68	42M	7.398
05/02/2024	0,79%	0,17	21,77	21,60	21,33	21,94	38M	8.222
02/02/2024	-2,61%	-0,58	21,60	22,29	21,25	22,35	48M	8.612
01/02/2024	1,79%	0,39	22,18	21,93	21,65	22,49	43M	9.005
31/01/2024	0,60%	0,13	21,79	21,76	21,63	22,49	31M	5.827
30/01/2024	-0,91%	-0,20	21,66	21,91	21,41	21,91	14M	3.930
29/01/2024	-1,04%	-0,23	21,86	22,09	21,79	22,16	14M	3.217
26/01/2024	-0,90%	-0,20	22,09	22,38	21,84	22,38	20M	5.417
25/01/2024	4,35%	0,93	22,29	21,50	21,36	22,36	31M	6.782
24/01/2024	0,38%	0,08	21,36	21,50	21,22	21,59	11M	3.009
23/01/2024	-0,19%	-0,04	21,28	21,50	21,18	21,62	15M	4.202
22/01/2024	-0,84%	-0,18	21,32	21,41	21,05	21,72	23M	5.906
19/01/2024	1,75%	0,37	21,50	21,16	20,93	21,57	44M	7.918
18/01/2024	-2,81%	-0,61	21,13	21,88	21,03	21,94	48M	12.011
17/01/2024	0,56%	0,12	21,74	21,50	21,38	21,80	20M	4.655
16/01/2024	-0,60%	-0,13	21,62	22,00	21,47	22,06	51M	10.407
15/01/2024	-0,09%	-0,02	21,75	21,78	21,56	21,91	23M	3.645
12/01/2024	-0,23%	-0,05	21,77	21,74	20,95	22,08	67M	12.986
11/01/2024	-1,40%	-0,31	21,82	22,01	21,67	22,47	76M	13.340
10/01/2024	2,41%	0,52	22,13	21,71	21,51	22,27	41M	8.856
09/01/2024	-0,18%	-0,04	21,61	21,77	21,12	21,77	30M	8.017
08/01/2024	1,60%	0,34	21,65	21,11	20,96	21,74	26M	6.371
05/01/2024	1,48%	0,31	21,31	20,95	20,79	21,70	25M	7.594
04/01/2024	-1,96%	-0,42	21,00	21,42	20,78	21,44	36M	7.210
03/01/2024	-2,06%	-0,45	21,42	21,73	21,09	21,80	52M	10.254
02/01/2024	-2,32%	-0,52	21,87	22,35	21,61	22,35	49M	13.642
28/12/2023	2,14%	0,47	22,39	21,97	21,92	22,62	57M	9.910
27/12/2023	1,86%	0,40	21,92	21,37	21,36	22,03	25M	4.908
26/12/2023	-0,60%	-0,13	21,52	21,65	21,29	21,72	20M	5.539
22/12/2023	1,60%	0,34	21,65	21,41	21,13	21,65	28M	4.878
21/12/2023	0,24%	0,05	21,31	21,30	21,05	21,50	35M	5.510
20/12/2023	-1,16%	-0,25	21,26	21,37	20,87	21,62	31M	7.820
19/12/2023	0,47%	0,10	21,51	21,57	21,40	21,84	34M	8.535
18/12/2023	0,66%	0,14	21,41	21,27	21,01	21,55	32M	7.584
15/12/2023	-1,44%	-0,31	21,27	21,75	20,81	21,75	41M	7.567
14/12/2023	2,27%	0,48	21,58	21,22	21,11	22,07	104M	21.301
13/12/2023	5,29%	1,06	21,10	20,72	20,35	21,17	108M	17.040
12/12/2023	0,96%	0,19	20,04	19,86	19,72	20,31	27M	8.239
11/12/2023	-0,50%	-0,10	19,85	19,95	19,67	20,04	16M	3.938
08/12/2023	0,50%	0,10	19,95	19,86	19,68	20,10	16M	4.239
07/12/2023	2,16%	0,42	19,85	19,50	19,29	20,02	69M	10.798
06/12/2023	-2,31%	-0,46	19,43	19,46	19,17	19,85	38M	10.061
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	-	-	18,14	18,75	18,06	19,08	57M	11.326

Date,Open,High,Low,Close,Volume
18-Apr-24,22.40,22.64,22.21,22.52,37680617
17-Apr-24,22.50,22.97,22.25,22.29,34735364
16-Apr-24,22.43,22.59,21.96,22.45,68997720
15-Apr-24,23.62,23.72,22.09,22.55,73519600
12-Apr-24,25.12,25.18,23.34,23.61,94883937
11-Apr-24,24.85,25.27,24.68,24.83,55443580
10-Apr-24,25.45,25.52,24.83,25.00,34972535
09-Apr-24,25.01,25.77,25.01,25.64,35030092
08-Apr-24,24.77,25.09,24.50,25.00,27857229
05-Apr-24,24.58,24.87,24.35,24.70,34225177
04-Apr-24,25.05,25.09,24.45,24.47,46627607
03-Apr-24,25.45,25.47,24.76,24.88,78091742
02-Apr-24,25.07,25.60,24.45,25.44,87823515
01-Apr-24,25.70,25.74,25.30,25.52,24842210
28-Mar-24,25.50,25.74,25.35,25.63,36064019
27-Mar-24,25.14,25.56,25.01,25.45,41641825
26-Mar-24,24.84,25.12,24.64,24.97,29005834
25-Mar-24,24.95,25.16,24.70,24.83,25373811
22-Mar-24,24.94,25.32,24.76,24.95,34406465
21-Mar-24,24.94,25.35,24.63,24.95,35196197
20-Mar-24,24.69,25.15,24.34,24.97,50952506
19-Mar-24,24.31,24.74,23.94,24.61,50760457
18-Mar-24,25.27,25.46,24.18,24.31,46037113
15-Mar-24,25.15,25.30,24.73,25.05,22285162
14-Mar-24,24.83,25.34,24.80,25.15,36180622
13-Mar-24,24.81,24.94,24.22,24.71,42845933
12-Mar-24,25.10,25.10,24.51,24.81,57228591
11-Mar-24,25.18,25.24,24.49,24.86,36970218
08-Mar-24,24.47,25.25,24.28,25.18,35018575
07-Mar-24,24.95,25.37,24.69,24.78,42213052
06-Mar-24,24.56,25.17,24.35,24.85,60513847
05-Mar-24,24.14,24.69,24.01,24.45,30672670
04-Mar-24,23.90,24.22,23.64,24.14,33008532
01-Mar-24,23.67,24.27,23.54,23.80,44823056
29-Feb-24,23.55,23.85,23.32,23.67,43422592
28-Feb-24,23.84,23.89,23.39,23.70,35734698
27-Feb-24,23.32,24.14,23.32,24.04,51479958
26-Feb-24,23.30,23.71,23.16,23.23,22748327
23-Feb-24,23.29,23.41,23.00,23.31,29227466
22-Feb-24,23.76,23.76,22.90,23.31,34516650
21-Feb-24,23.56,23.83,23.03,23.56,48012641
20-Feb-24,21.93,23.48,21.79,23.40,91559720
19-Feb-24,22.72,22.87,21.79,22.00,45481561
16-Feb-24,22.00,22.14,21.66,22.10,25196057
15-Feb-24,21.91,22.09,21.47,21.79,44136125
14-Feb-24,22.15,22.28,21.77,21.92,51235776
09-Feb-24,22.13,22.48,21.99,22.26,22512932
08-Feb-24,22.53,22.53,21.92,22.13,26269421
07-Feb-24,22.21,22.65,22.07,22.47,21753221
06-Feb-24,21.89,22.68,21.84,22.17,41796045
05-Feb-24,21.60,21.94,21.33,21.77,38485779
02-Feb-24,22.29,22.35,21.25,21.60,47500235
01-Feb-24,21.93,22.49,21.65,22.18,42617549
31-Jan-24,21.76,22.49,21.63,21.79,31274479
30-Jan-24,21.91,21.91,21.41,21.66,13994386
29-Jan-24,22.09,22.16,21.79,21.86,13807760
26-Jan-24,22.38,22.38,21.84,22.09,19765737
25-Jan-24,21.50,22.36,21.36,22.29,31155117
24-Jan-24,21.50,21.59,21.22,21.36,11404782
23-Jan-24,21.50,21.62,21.18,21.28,15242322
22-Jan-24,21.41,21.72,21.05,21.32,22678320
19-Jan-24,21.16,21.57,20.93,21.50,44021124
18-Jan-24,21.88,21.94,21.03,21.13,47556609
17-Jan-24,21.50,21.80,21.38,21.74,19727096
16-Jan-24,22.00,22.06,21.47,21.62,50833497
15-Jan-24,21.78,21.91,21.56,21.75,23047131
12-Jan-24,21.74,22.08,20.95,21.77,67128775
11-Jan-24,22.01,22.47,21.67,21.82,76316716
10-Jan-24,21.71,22.27,21.51,22.13,41179822
09-Jan-24,21.77,21.77,21.12,21.61,30267676
08-Jan-24,21.11,21.74,20.96,21.65,25545728
05-Jan-24,20.95,21.70,20.79,21.31,25354386
04-Jan-24,21.42,21.44,20.78,21.00,36085861
03-Jan-24,21.73,21.80,21.09,21.42,51996536
02-Jan-24,22.35,22.35,21.61,21.87,49415487
28-Dec-23,21.97,22.62,21.92,22.39,56839796
27-Dec-23,21.37,22.03,21.36,21.92,24762724
26-Dec-23,21.65,21.72,21.29,21.52,19788623
22-Dec-23,21.41,21.65,21.13,21.65,27859706
21-Dec-23,21.30,21.50,21.05,21.31,34909446
20-Dec-23,21.37,21.62,20.87,21.26,30625347
19-Dec-23,21.57,21.84,21.40,21.51,34288126
18-Dec-23,21.27,21.55,21.01,21.41,31505917
15-Dec-23,21.75,21.75,20.81,21.27,41144550
14-Dec-23,21.22,22.07,21.11,21.58,103589971
13-Dec-23,20.72,21.17,20.35,21.10,107963851
12-Dec-23,19.86,20.31,19.72,20.04,26981910
11-Dec-23,19.95,20.04,19.67,19.85,15547058
08-Dec-23,19.86,20.10,19.68,19.95,15912161
07-Dec-23,19.50,20.02,19.29,19.85,69138119
06-Dec-23,19.46,19.85,19.17,19.43,37773083
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

*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