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
26/07/2024	-0,07%	-0,02	28,30	28,58	27,99	28,58	44M	5.877
25/07/2024	-0,39%	-0,11	28,32	28,49	27,92	28,90	50M	7.606
24/07/2024	0,00%	0,00	28,43	28,44	28,06	28,56	41M	8.601
23/07/2024	-1,56%	-0,45	28,43	28,80	28,30	28,83	31M	5.607
22/07/2024	1,65%	0,47	28,88	28,50	28,36	29,05	27M	4.793
19/07/2024	1,43%	0,40	28,41	28,07	27,94	28,58	33M	6.586
18/07/2024	-1,13%	-0,32	28,01	28,12	27,54	28,12	89M	13.241
17/07/2024	1,40%	0,39	28,33	27,66	27,66	28,34	38M	7.499
16/07/2024	0,43%	0,12	27,94	27,82	27,51	28,07	39M	7.040
15/07/2024	0,18%	0,05	27,82	27,90	27,40	27,96	30M	6.144
12/07/2024	-1,14%	-0,32	27,77	28,40	27,51	28,40	96M	11.065
11/07/2024	2,48%	0,68	28,09	27,66	27,48	28,40	82M	11.549
10/07/2024	2,54%	0,68	27,41	26,96	26,88	27,47	56M	11.192
09/07/2024	1,63%	0,43	26,73	26,24	26,17	26,74	25M	5.417
08/07/2024	-1,83%	-0,49	26,30	26,74	26,08	26,86	38M	7.043
05/07/2024	-6,98%	-2,01	26,79	26,83	26,61	27,28	57M	8.193
04/07/2024	3,52%	0,98	28,80	28,35	28,34	29,28	91M	11.008
03/07/2024	1,35%	0,37	27,82	27,50	27,50	28,10	85M	7.429
02/07/2024	1,86%	0,50	27,45	27,49	27,14	27,77	114M	19.288
01/07/2024	1,35%	0,36	26,95	26,72	26,27	27,24	87M	7.307
28/06/2024	-0,86%	-0,23	26,59	26,75	26,43	27,03	58M	9.625
27/06/2024	0,49%	0,13	26,82	26,89	26,55	27,06	56M	8.248
26/06/2024	1,68%	0,44	26,69	25,94	25,82	26,72	83M	9.047
25/06/2024	1,70%	0,44	26,25	25,52	25,52	26,25	38M	6.034
24/06/2024	2,18%	0,55	25,81	25,26	25,25	25,90	44M	8.545
21/06/2024	1,04%	0,26	25,26	25,06	24,79	25,35	35M	5.047
20/06/2024	-1,46%	-0,37	25,00	25,40	24,95	25,99	47M	7.837
19/06/2024	1,12%	0,28	25,37	24,84	24,62	25,37	79M	4.061
18/06/2024	0,40%	0,10	25,09	25,00	24,64	25,12	30M	4.202
17/06/2024	-1,11%	-0,28	24,99	25,31	24,99	25,40	37M	4.613
14/06/2024	-0,98%	-0,25	25,27	25,57	25,03	25,64	46M	4.504
13/06/2024	-0,70%	-0,18	25,52	25,70	24,61	26,04	70M	12.089
12/06/2024	-0,70%	-0,18	25,70	26,17	25,39	26,49	70M	9.696
11/06/2024	0,90%	0,23	25,88	25,65	25,65	26,15	55M	10.999
10/06/2024	-2,25%	-0,59	25,65	26,24	25,45	26,36	51M	9.799
07/06/2024	-0,46%	-0,12	26,24	26,00	26,00	26,74	76M	13.083
06/06/2024	3,37%	0,86	26,36	25,50	25,38	26,63	70M	8.317
05/06/2024	3,16%	0,78	25,50	24,68	24,65	25,77	68M	10.883
04/06/2024	-0,88%	-0,22	24,72	25,00	24,28	25,00	36M	7.232
03/06/2024	1,01%	0,25	24,94	24,66	24,32	24,99	44M	7.899
31/05/2024	-2,02%	-0,51	24,69	25,15	24,15	25,22	57M	7.945
29/05/2024	0,84%	0,21	25,20	24,89	24,54	25,34	36M	5.933
28/05/2024	0,20%	0,05	24,99	25,23	24,81	25,33	39M	9.155
27/05/2024	-0,87%	-0,22	24,94	25,15	24,68	25,15	23M	3.865
24/05/2024	-0,08%	-0,02	25,16	25,14	24,91	25,41	42M	6.292
23/05/2024	-1,72%	-0,44	25,18	25,62	24,84	25,85	42M	6.888
22/05/2024	-1,08%	-0,28	25,62	25,97	25,43	25,97	36M	5.537
21/05/2024	-0,38%	-0,10	25,90	25,88	25,46	26,08	23M	4.134
20/05/2024	0,78%	0,20	26,00	25,90	25,46	26,13	22M	4.948
17/05/2024	-1,30%	-0,34	25,80	26,19	25,55	26,25	25M	4.161
16/05/2024	3,32%	0,84	26,14	25,50	25,37	26,34	52M	7.331
15/05/2024	1,12%	0,28	25,30	24,82	24,82	25,45	45M	6.376
14/05/2024	-1,53%	-0,39	25,02	25,10	24,87	25,55	40M	9.661
13/05/2024	0,63%	0,16	25,41	25,19	25,10	25,50	44M	6.032
10/05/2024	2,43%	0,60	25,25	25,60	24,49	25,98	110M	13.101
09/05/2024	-1,95%	-0,49	24,65	24,78	24,18	24,96	59M	8.390
08/05/2024	1,58%	0,39	25,14	24,79	24,37	25,17	47M	5.306
07/05/2024	0,61%	0,15	24,75	24,80	24,39	24,93	37M	5.808
06/05/2024	-0,40%	-0,10	24,60	24,63	24,42	24,92	47M	9.385
03/05/2024	3,56%	0,85	24,70	24,53	24,25	24,94	63M	10.359
02/05/2024	2,27%	0,53	23,85	23,57	23,38	24,05	39M	7.888
30/04/2024	-3,52%	-0,85	23,32	24,10	23,20	24,21	39M	6.701
29/04/2024	-0,66%	-0,16	24,17	24,40	23,80	24,59	30M	5.559
26/04/2024	5,05%	1,17	24,33	23,21	23,21	24,60	63M	10.432
25/04/2024	1,67%	0,38	23,16	22,79	22,39	23,31	45M	6.221
24/04/2024	0,09%	0,02	22,78	22,81	22,50	22,83	42M	6.119
23/04/2024	1,34%	0,30	22,76	22,40	22,05	22,77	37M	7.187
22/04/2024	0,85%	0,19	22,46	22,32	22,02	22,58	30M	6.489
19/04/2024	-1,11%	-0,25	22,27	22,45	22,27	22,92	48M	7.712
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	-	-	21,62	22,00	21,47	22,06	51M	10.407

Date,Open,High,Low,Close,Volume
26-Jul-24,28.58,28.58,27.99,28.30,43568614
25-Jul-24,28.49,28.90,27.92,28.32,50468797
24-Jul-24,28.44,28.56,28.06,28.43,41308783
23-Jul-24,28.80,28.83,28.30,28.43,31020511
22-Jul-24,28.50,29.05,28.36,28.88,26611927
19-Jul-24,28.07,28.58,27.94,28.41,33077594
18-Jul-24,28.12,28.12,27.54,28.01,88917971
17-Jul-24,27.66,28.34,27.66,28.33,37991317
16-Jul-24,27.82,28.07,27.51,27.94,38975563
15-Jul-24,27.90,27.96,27.40,27.82,30322572
12-Jul-24,28.40,28.40,27.51,27.77,95645679
11-Jul-24,27.66,28.40,27.48,28.09,82492343
10-Jul-24,26.96,27.47,26.88,27.41,55513951
09-Jul-24,26.24,26.74,26.17,26.73,25340995
08-Jul-24,26.74,26.86,26.08,26.30,38164332
05-Jul-24,26.83,27.28,26.61,26.79,57232772
04-Jul-24,28.35,29.28,28.34,28.80,91021241
03-Jul-24,27.50,28.10,27.50,27.82,85078556
02-Jul-24,27.49,27.77,27.14,27.45,114429038
01-Jul-24,26.72,27.24,26.27,26.95,87407346
28-Jun-24,26.75,27.03,26.43,26.59,58129572
27-Jun-24,26.89,27.06,26.55,26.82,55691177
26-Jun-24,25.94,26.72,25.82,26.69,83156432
25-Jun-24,25.52,26.25,25.52,26.25,37881807
24-Jun-24,25.26,25.90,25.25,25.81,44360540
21-Jun-24,25.06,25.35,24.79,25.26,35334701
20-Jun-24,25.40,25.99,24.95,25.00,46977369
19-Jun-24,24.84,25.37,24.62,25.37,79353774
18-Jun-24,25.00,25.12,24.64,25.09,30121032
17-Jun-24,25.31,25.40,24.99,24.99,37264279
14-Jun-24,25.57,25.64,25.03,25.27,45837141
13-Jun-24,25.70,26.04,24.61,25.52,70218516
12-Jun-24,26.17,26.49,25.39,25.70,69790562
11-Jun-24,25.65,26.15,25.65,25.88,55342675
10-Jun-24,26.24,26.36,25.45,25.65,50699567
07-Jun-24,26.00,26.74,26.00,26.24,75539955
06-Jun-24,25.50,26.63,25.38,26.36,69916776
05-Jun-24,24.68,25.77,24.65,25.50,67732819
04-Jun-24,25.00,25.00,24.28,24.72,36412693
03-Jun-24,24.66,24.99,24.32,24.94,44424687
31-May-24,25.15,25.22,24.15,24.69,56896043
29-May-24,24.89,25.34,24.54,25.20,36074743
28-May-24,25.23,25.33,24.81,24.99,39497803
27-May-24,25.15,25.15,24.68,24.94,23462780
24-May-24,25.14,25.41,24.91,25.16,42322930
23-May-24,25.62,25.85,24.84,25.18,41635488
22-May-24,25.97,25.97,25.43,25.62,35807578
21-May-24,25.88,26.08,25.46,25.90,23147602
20-May-24,25.90,26.13,25.46,26.00,21856108
17-May-24,26.19,26.25,25.55,25.80,24749566
16-May-24,25.50,26.34,25.37,26.14,51604356
15-May-24,24.82,25.45,24.82,25.30,44818939
14-May-24,25.10,25.55,24.87,25.02,40405608
13-May-24,25.19,25.50,25.10,25.41,44153839
10-May-24,25.60,25.98,24.49,25.25,109835111
09-May-24,24.78,24.96,24.18,24.65,59131426
08-May-24,24.79,25.17,24.37,25.14,47463413
07-May-24,24.80,24.93,24.39,24.75,36929276
06-May-24,24.63,24.92,24.42,24.60,46826982
03-May-24,24.53,24.94,24.25,24.70,63219688
02-May-24,23.57,24.05,23.38,23.85,38991265
30-Apr-24,24.10,24.21,23.20,23.32,39213680
29-Apr-24,24.40,24.59,23.80,24.17,29533190
26-Apr-24,23.21,24.60,23.21,24.33,62828331
25-Apr-24,22.79,23.31,22.39,23.16,44959653
24-Apr-24,22.81,22.83,22.50,22.78,42353975
23-Apr-24,22.40,22.77,22.05,22.76,37102329
22-Apr-24,22.32,22.58,22.02,22.46,30376144
19-Apr-24,22.45,22.92,22.27,22.27,48498735
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

*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