Cotação atual, histórico e gráfico do papel: DIRR3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 13/09/2019 | -1,51% | -0,19 | 12,41 | 12,69 | 12,37 | 12,69 | 6M | 2.158 |
| 12/09/2019 | -0,79% | -0,10 | 12,60 | 12,77 | 12,44 | 12,82 | 5M | 1.895 |
| 11/09/2019 | 6,63% | 0,79 | 12,70 | 12,06 | 12,06 | 12,74 | 12M | 2.909 |
| 10/09/2019 | -1,98% | -0,24 | 11,91 | 12,16 | 11,82 | 12,26 | 7M | 2.785 |
| 09/09/2019 | -3,72% | -0,47 | 12,15 | 12,72 | 12,14 | 12,72 | 8M | 2.122 |
| 06/09/2019 | -0,63% | -0,08 | 12,62 | 12,73 | 12,44 | 12,80 | 5M | 2.272 |
| 05/09/2019 | 0,95% | 0,12 | 12,70 | 12,62 | 12,42 | 12,70 | 9M | 2.430 |
| 04/09/2019 | -3,75% | -0,49 | 12,58 | 13,28 | 12,21 | 13,28 | 13M | 4.060 |
| 03/09/2019 | -1,58% | -0,21 | 13,07 | 13,28 | 12,93 | 13,28 | 9M | 4.006 |
| 02/09/2019 | 2,23% | 0,29 | 13,28 | 13,00 | 12,90 | 13,28 | 5M | 2.123 |
| 30/08/2019 | 2,28% | 0,29 | 12,99 | 12,71 | 12,71 | 12,99 | 10M | 4.497 |
| 29/08/2019 | 3,25% | 0,40 | 12,70 | 12,44 | 12,15 | 12,80 | 8M | 3.129 |
| 28/08/2019 | 0,65% | 0,08 | 12,30 | 12,04 | 11,98 | 12,40 | 8M | 3.902 |
| 27/08/2019 | 2,95% | 0,35 | 12,22 | 11,87 | 11,86 | 12,34 | 9M | 3.776 |
| 26/08/2019 | -3,10% | -0,38 | 11,87 | 12,21 | 11,83 | 12,36 | 6M | 2.541 |
| 23/08/2019 | -5,91% | -0,77 | 12,25 | 13,05 | 12,23 | 13,05 | 11M | 3.544 |
| 22/08/2019 | 0,31% | 0,04 | 13,02 | 12,98 | 12,73 | 13,09 | 8M | 2.407 |
| 21/08/2019 | 3,76% | 0,47 | 12,98 | 12,90 | 12,53 | 12,98 | 12M | 3.118 |
| 20/08/2019 | -0,95% | -0,12 | 12,51 | 12,64 | 12,19 | 12,70 | 9M | 2.228 |
| 19/08/2019 | 4,21% | 0,51 | 12,63 | 12,49 | 12,20 | 12,63 | 10M | 3.348 |
| 16/08/2019 | -0,16% | -0,02 | 12,12 | 12,17 | 11,98 | 12,37 | 8M | 2.690 |
| 15/08/2019 | -2,49% | -0,31 | 12,14 | 12,45 | 11,90 | 12,45 | 5M | 2.442 |
| 14/08/2019 | -0,72% | -0,09 | 12,45 | 12,48 | 12,12 | 12,63 | 10M | 4.623 |
| 13/08/2019 | -2,56% | -0,33 | 12,54 | 12,86 | 12,46 | 13,20 | 15M | 3.478 |
| 12/08/2019 | -0,62% | -0,08 | 12,87 | 12,95 | 12,68 | 12,96 | 5M | 2.045 |
| 09/08/2019 | -2,63% | -0,35 | 12,95 | 13,28 | 12,85 | 13,34 | 9M | 2.425 |
| 08/08/2019 | 2,23% | 0,29 | 13,30 | 13,01 | 13,01 | 13,61 | 14M | 5.249 |
| 07/08/2019 | 1,72% | 0,22 | 13,01 | 12,73 | 12,46 | 13,01 | 5M | 2.900 |
| 06/08/2019 | 3,31% | 0,41 | 12,79 | 12,36 | 12,36 | 12,86 | 4M | 2.063 |
| 05/08/2019 | -2,60% | -0,33 | 12,38 | 12,61 | 12,30 | 12,62 | 4M | 1.847 |
| 02/08/2019 | -1,55% | -0,20 | 12,71 | 13,06 | 12,53 | 13,06 | 5M | 1.935 |
| 01/08/2019 | 2,54% | 0,32 | 12,91 | 12,59 | 12,48 | 12,98 | 12M | 5.010 |
| 31/07/2019 | 0,64% | 0,08 | 12,59 | 12,52 | 12,38 | 12,60 | 7M | 2.763 |
| 30/07/2019 | 0,32% | 0,04 | 12,51 | 12,45 | 12,19 | 12,54 | 7M | 2.836 |
| 29/07/2019 | 3,23% | 0,39 | 12,47 | 12,21 | 12,01 | 12,47 | 6M | 2.454 |
| 26/07/2019 | 3,25% | 0,38 | 12,08 | 11,71 | 11,71 | 12,29 | 7M | 3.254 |
| 25/07/2019 | -2,99% | -0,36 | 11,70 | 12,06 | 11,65 | 12,12 | 10M | 4.321 |
| 24/07/2019 | -0,58% | -0,07 | 12,06 | 12,20 | 11,95 | 12,20 | 3M | 1.777 |
| 23/07/2019 | 1,08% | 0,13 | 12,13 | 12,04 | 12,00 | 12,19 | 6M | 2.496 |
| 22/07/2019 | -0,58% | -0,07 | 12,00 | 12,16 | 11,86 | 12,23 | 8M | 3.013 |
| 19/07/2019 | -1,23% | -0,15 | 12,07 | 12,17 | 11,89 | 12,54 | 15M | 5.812 |
| 18/07/2019 | 0,25% | 0,03 | 12,22 | 12,15 | 12,10 | 12,39 | 4M | 2.359 |
| 17/07/2019 | -1,61% | -0,20 | 12,19 | 12,43 | 11,97 | 12,49 | 19M | 6.993 |
| 16/07/2019 | -0,16% | -0,02 | 12,39 | 12,41 | 12,36 | 12,62 | 8M | 3.866 |
| 15/07/2019 | 0,49% | 0,06 | 12,41 | 12,38 | 12,17 | 12,46 | 4M | 2.100 |
| 12/07/2019 | -1,98% | -0,25 | 12,35 | 12,60 | 12,35 | 12,66 | 7M | 2.231 |
| 11/07/2019 | -1,18% | -0,15 | 12,60 | 12,85 | 12,31 | 13,03 | 14M | 4.332 |
| 10/07/2019 | 1,35% | 0,17 | 12,75 | 12,62 | 12,56 | 12,83 | 15M | 3.908 |
| 08/07/2019 | 3,37% | 0,41 | 12,58 | 12,17 | 12,05 | 12,60 | 6M | 2.560 |
| 05/07/2019 | 2,61% | 0,31 | 12,17 | 11,82 | 11,63 | 12,17 | 6M | 2.114 |
| 04/07/2019 | 1,19% | 0,14 | 11,86 | 11,76 | 11,59 | 11,93 | 7M | 2.681 |
| 03/07/2019 | 2,09% | 0,24 | 11,72 | 11,45 | 11,33 | 11,72 | 9M | 2.003 |
| 02/07/2019 | 2,23% | 0,25 | 11,48 | 11,25 | 11,19 | 11,60 | 5M | 2.615 |
| 01/07/2019 | 0,27% | 0,03 | 11,23 | 11,35 | 11,13 | 11,44 | 4M | 2.476 |
| 28/06/2019 | -0,53% | -0,06 | 11,20 | 11,28 | 11,20 | 11,48 | 5M | 2.551 |
| 27/06/2019 | 0,63% | 0,07 | 11,26 | 11,20 | 11,11 | 11,29 | 3M | 1.585 |
| 26/06/2019 | 0,18% | 0,02 | 11,19 | 11,29 | 11,18 | 11,49 | 5M | 2.905 |
| 25/06/2019 | -1,15% | -0,13 | 11,17 | 11,33 | 11,05 | 11,40 | 7M | 2.912 |
| 24/06/2019 | 3,29% | 0,36 | 11,30 | 10,97 | 10,97 | 11,43 | 7M | 2.665 |
| 21/06/2019 | 0,83% | 0,09 | 10,94 | 10,88 | 10,76 | 11,07 | 8M | 2.992 |
| 19/06/2019 | -0,82% | -0,09 | 10,85 | 10,96 | 10,64 | 10,96 | 5M | 2.278 |
| 18/06/2019 | 4,49% | 0,47 | 10,94 | 10,48 | 10,38 | 10,94 | 8M | 3.172 |
| 17/06/2019 | -0,76% | -0,08 | 10,47 | 10,58 | 10,46 | 10,67 | 3M | 1.833 |
| 14/06/2019 | -2,31% | -0,25 | 10,55 | 10,76 | 10,52 | 10,78 | 6M | 3.111 |
| 13/06/2019 | 1,89% | 0,20 | 10,80 | 10,61 | 10,61 | 10,83 | 3M | 1.758 |
| 12/06/2019 | -0,47% | -0,05 | 10,60 | 10,64 | 10,57 | 10,83 | 3M | 1.437 |
| 11/06/2019 | -0,37% | -0,04 | 10,65 | 10,55 | 10,55 | 10,82 | 4M | 2.030 |
| 10/06/2019 | -1,38% | -0,15 | 10,69 | 10,80 | 10,68 | 10,93 | 7M | 2.659 |
| 07/06/2019 | 4,23% | 0,44 | 10,84 | 10,45 | 10,45 | 11,00 | 12M | 4.004 |
| 06/06/2019 | 2,06% | 0,21 | 10,40 | 10,31 | 10,24 | 10,46 | 7M | 2.768 |
| 05/06/2019 | 2,93% | 0,29 | 10,19 | 9,92 | 9,67 | 10,37 | 15M | 7.455 |
| 04/06/2019 | -1,39% | -0,14 | 9,90 | 10,03 | 9,90 | 10,24 | 10M | 3.259 |
| 03/06/2019 | 0,90% | 0,09 | 10,04 | 9,93 | 9,87 | 10,11 | 10M | 3.801 |
| 31/05/2019 | 1,22% | 0,12 | 9,95 | 9,77 | 9,77 | 10,05 | 8M | 3.565 |
| 30/05/2019 | 0,00% | 0,00 | 9,83 | 9,80 | 9,79 | 9,98 | 5M | 3.114 |
| 29/05/2019 | -0,30% | -0,03 | 9,83 | 9,85 | 9,76 | 9,96 | 5M | 3.122 |
| 28/05/2019 | 2,07% | 0,20 | 9,86 | 9,66 | 9,63 | 10,01 | 7M | 2.498 |
| 27/05/2019 | 3,43% | 0,32 | 9,66 | 9,44 | 9,40 | 9,66 | 3M | 1.574 |
| 24/05/2019 | -3,11% | -0,30 | 9,34 | 9,68 | 9,34 | 9,72 | 5M | 2.188 |
| 23/05/2019 | 1,69% | 0,16 | 9,64 | 9,47 | 9,43 | 9,68 | 6M | 2.602 |
| 22/05/2019 | 0,53% | 0,05 | 9,48 | 9,43 | 9,35 | 9,57 | 7M | 2.775 |
| 21/05/2019 | 4,78% | 0,43 | 9,43 | 9,03 | 9,03 | 9,45 | 8M | 3.553 |
| 20/05/2019 | 1,47% | 0,13 | 9,00 | 8,87 | 8,85 | 9,14 | 7M | 3.788 |
| 17/05/2019 | -0,89% | -0,08 | 8,87 | 8,97 | 8,76 | 8,99 | 5M | 3.144 |
| 16/05/2019 | 0,00% | 0,00 | 8,95 | 8,99 | 8,89 | 9,08 | 5M | 2.455 |
| 15/05/2019 | 0,34% | 0,03 | 8,95 | 8,84 | 8,68 | 9,00 | 12M | 3.929 |
| 14/05/2019 | 3,12% | 0,27 | 8,92 | 8,74 | 8,74 | 9,07 | 14M | 6.690 |
| 13/05/2019 | 4,22% | 0,35 | 8,65 | 8,39 | 8,27 | 8,78 | 14M | 7.998 |
| 10/05/2019 | 0,36% | 0,03 | 8,30 | 8,29 | 8,20 | 8,38 | 5M | 2.394 |
| 09/05/2019 | -0,72% | -0,06 | 8,27 | 8,30 | 8,19 | 8,32 | 4M | 2.538 |
| 08/05/2019 | 2,33% | 0,19 | 8,33 | 8,17 | 8,09 | 8,37 | 4M | 3.395 |
| 07/05/2019 | 0,37% | 0,03 | 8,14 | 8,11 | 8,01 | 8,21 | 4M | 2.499 |
| 06/05/2019 | -0,73% | -0,06 | 8,11 | 8,03 | 8,03 | 8,16 | 3M | 2.016 |
| 03/05/2019 | -1,21% | -0,10 | 8,17 | 8,30 | 8,13 | 8,30 | 4M | 2.628 |
| 02/05/2019 | 0,36% | 0,03 | 8,27 | 8,13 | 8,13 | 8,28 | 5M | 3.773 |
| 30/04/2019 | -0,48% | -0,04 | 8,24 | 8,30 | 8,04 | 8,33 | 6M | 2.448 |
| 29/04/2019 | -1,31% | -0,11 | 8,28 | 8,44 | 8,21 | 8,44 | 3M | 2.603 |
| 26/04/2019 | 1,08% | 0,09 | 8,39 | 8,43 | 8,29 | 8,43 | 2M | 1.894 |
| 25/04/2019 | 0,36% | 0,03 | 8,30 | 8,31 | 8,11 | 8,44 | 6M | 3.506 |
| 24/04/2019 | -2,13% | -0,18 | 8,27 | 8,46 | 8,17 | 8,46 | 5M | 3.484 |
| 23/04/2019 | 3,30% | 0,27 | 8,45 | 8,17 | 8,15 | 8,45 | 9M | 4.721 |
Date,Open,High,Low,Close,Volume
13-Sep-19,12.69,12.69,12.37,12.41,5821286
12-Sep-19,12.77,12.82,12.44,12.60,4832362
11-Sep-19,12.06,12.74,12.06,12.70,11677934
10-Sep-19,12.16,12.26,11.82,11.91,7363176
09-Sep-19,12.72,12.72,12.14,12.15,8076593
06-Sep-19,12.73,12.80,12.44,12.62,5337494
05-Sep-19,12.62,12.70,12.42,12.70,9021430
04-Sep-19,13.28,13.28,12.21,12.58,13335809
03-Sep-19,13.28,13.28,12.93,13.07,8660677
02-Sep-19,13.00,13.28,12.90,13.28,4619181
30-Aug-19,12.71,12.99,12.71,12.99,10336975
29-Aug-19,12.44,12.80,12.15,12.70,8003396
28-Aug-19,12.04,12.40,11.98,12.30,7693744
27-Aug-19,11.87,12.34,11.86,12.22,8792913
26-Aug-19,12.21,12.36,11.83,11.87,5620670
23-Aug-19,13.05,13.05,12.23,12.25,11295888
22-Aug-19,12.98,13.09,12.73,13.02,8235276
21-Aug-19,12.90,12.98,12.53,12.98,12458095
20-Aug-19,12.64,12.70,12.19,12.51,8956669
19-Aug-19,12.49,12.63,12.20,12.63,10478378
16-Aug-19,12.17,12.37,11.98,12.12,8443579
15-Aug-19,12.45,12.45,11.90,12.14,5356130
14-Aug-19,12.48,12.63,12.12,12.45,10241674
13-Aug-19,12.86,13.20,12.46,12.54,15192351
12-Aug-19,12.95,12.96,12.68,12.87,4847941
09-Aug-19,13.28,13.34,12.85,12.95,8519331
08-Aug-19,13.01,13.61,13.01,13.30,13894233
07-Aug-19,12.73,13.01,12.46,13.01,5455771
06-Aug-19,12.36,12.86,12.36,12.79,4223800
05-Aug-19,12.61,12.62,12.30,12.38,3977490
02-Aug-19,13.06,13.06,12.53,12.71,5180285
01-Aug-19,12.59,12.98,12.48,12.91,12365346
31-Jul-19,12.52,12.60,12.38,12.59,6888662
30-Jul-19,12.45,12.54,12.19,12.51,7459145
29-Jul-19,12.21,12.47,12.01,12.47,6001614
26-Jul-19,11.71,12.29,11.71,12.08,6834661
25-Jul-19,12.06,12.12,11.65,11.70,9551229
24-Jul-19,12.20,12.20,11.95,12.06,3454841
23-Jul-19,12.04,12.19,12.00,12.13,5663705
22-Jul-19,12.16,12.23,11.86,12.00,7508389
19-Jul-19,12.17,12.54,11.89,12.07,14739477
18-Jul-19,12.15,12.39,12.10,12.22,4344592
17-Jul-19,12.43,12.49,11.97,12.19,19189154
16-Jul-19,12.41,12.62,12.36,12.39,7956130
15-Jul-19,12.38,12.46,12.17,12.41,3930418
12-Jul-19,12.60,12.66,12.35,12.35,6696778
11-Jul-19,12.85,13.03,12.31,12.60,14301544
10-Jul-19,12.62,12.83,12.56,12.75,15111490
08-Jul-19,12.17,12.60,12.05,12.58,6347869
05-Jul-19,11.82,12.17,11.63,12.17,6118563
04-Jul-19,11.76,11.93,11.59,11.86,6573877
03-Jul-19,11.45,11.72,11.33,11.72,8883471
02-Jul-19,11.25,11.60,11.19,11.48,4877924
01-Jul-19,11.35,11.44,11.13,11.23,3957669
28-Jun-19,11.28,11.48,11.20,11.20,4969160
27-Jun-19,11.20,11.29,11.11,11.26,3393415
26-Jun-19,11.29,11.49,11.18,11.19,5469975
25-Jun-19,11.33,11.40,11.05,11.17,6833762
24-Jun-19,10.97,11.43,10.97,11.30,7096733
21-Jun-19,10.88,11.07,10.76,10.94,8407254
19-Jun-19,10.96,10.96,10.64,10.85,5377127
18-Jun-19,10.48,10.94,10.38,10.94,8400212
17-Jun-19,10.58,10.67,10.46,10.47,2721371
14-Jun-19,10.76,10.78,10.52,10.55,6494335
13-Jun-19,10.61,10.83,10.61,10.80,2786377
12-Jun-19,10.64,10.83,10.57,10.60,2930102
11-Jun-19,10.55,10.82,10.55,10.65,3944512
10-Jun-19,10.80,10.93,10.68,10.69,6944567
07-Jun-19,10.45,11.00,10.45,10.84,11749290
06-Jun-19,10.31,10.46,10.24,10.40,7235740
05-Jun-19,9.92,10.37,9.67,10.19,14907668
04-Jun-19,10.03,10.24,9.90,9.90,10005710
03-Jun-19,9.93,10.11,9.87,10.04,10313828
31-May-19,9.77,10.05,9.77,9.95,7777383
30-May-19,9.80,9.98,9.79,9.83,5324989
29-May-19,9.85,9.96,9.76,9.83,5357345
28-May-19,9.66,10.01,9.63,9.86,7190618
27-May-19,9.44,9.66,9.40,9.66,2992981
24-May-19,9.68,9.72,9.34,9.34,4907939
23-May-19,9.47,9.68,9.43,9.64,5563567
22-May-19,9.43,9.57,9.35,9.48,6524557
21-May-19,9.03,9.45,9.03,9.43,7568903
20-May-19,8.87,9.14,8.85,9.00,6546130
17-May-19,8.97,8.99,8.76,8.87,4573576
16-May-19,8.99,9.08,8.89,8.95,4626409
15-May-19,8.84,9.00,8.68,8.95,12141736
14-May-19,8.74,9.07,8.74,8.92,13660408
13-May-19,8.39,8.78,8.27,8.65,13811053
10-May-19,8.29,8.38,8.20,8.30,4810597
09-May-19,8.30,8.32,8.19,8.27,3677786
08-May-19,8.17,8.37,8.09,8.33,4370726
07-May-19,8.11,8.21,8.01,8.14,3729429
06-May-19,8.03,8.16,8.03,8.11,2799382
03-May-19,8.30,8.30,8.13,8.17,3843937
02-May-19,8.13,8.28,8.13,8.27,4756702
30-Apr-19,8.30,8.33,8.04,8.24,5545191
29-Apr-19,8.44,8.44,8.21,8.28,3343211
26-Apr-19,8.43,8.43,8.29,8.39,2375376
25-Apr-19,8.31,8.44,8.11,8.30,6219185
24-Apr-19,8.46,8.46,8.17,8.27,5301427
23-Apr-19,8.17,8.45,8.15,8.45,9114685
22-Apr-19,8.29,8.31,8.10,8.18,9114685
18-Apr-19,8.18,8.36,8.09,8.25,9114685
17-Apr-19,8.23,8.26,7.94,8.15,9114685
16-Apr-19,8.23,8.32,8.15,8.23,9114685
15-Apr-19,8.32,8.41,8.23,8.23,9114685
12-Apr-19,8.52,8.59,8.21,8.31,9114685
11-Apr-19,8.70,8.71,8.48,8.55,9114685
10-Apr-19,8.89,8.95,8.62,8.70,9114685
09-Apr-19,8.75,8.99,8.67,8.82,9114685
08-Apr-19,8.91,9.02,8.75,8.75,9114685
05-Apr-19,8.69,8.90,8.68,8.87,9114685
04-Apr-19,8.75,8.83,8.68,8.70,9114685
03-Apr-19,8.75,8.90,8.67,8.74,9114685
02-Apr-19,8.66,8.75,8.60,8.74,9114685
01-Apr-19,8.70,8.79,8.63,8.66,9114685
29-Mar-19,8.74,8.75,8.60,8.67,9114685
28-Mar-19,8.51,8.88,8.39,8.60,9114685
27-Mar-19,8.77,8.77,8.50,8.56,9114685
26-Mar-19,8.63,8.83,8.63,8.79,9114685
25-Mar-19,8.65,8.76,8.55,8.59,9114685
22-Mar-19,8.81,8.81,8.58,8.67,9114685
21-Mar-19,9.15,9.15,8.82,8.83,9114685
20-Mar-19,9.22,9.28,9.06,9.15,9114685
19-Mar-19,9.10,9.27,9.05,9.19,9114685
18-Mar-19,9.07,9.16,9.01,9.04,9114685
15-Mar-19,9.22,9.30,9.07,9.07,9114685
14-Mar-19,9.70,9.84,9.48,9.54,9114685
13-Mar-19,9.12,9.73,9.07,9.70,9114685
12-Mar-19,9.10,9.37,9.03,9.04,9114685
11-Mar-19,8.84,9.05,8.80,8.90,9114685
08-Mar-19,8.64,8.91,8.55,8.80,9114685
07-Mar-19,8.75,8.76,8.63,8.63,9114685
06-Mar-19,8.90,8.93,8.65,8.70,9114685
*exoneração de responsabilidade