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
04/07/2022	-0,83%	-0,09	10,81	10,70	10,70	11,02	11M	3.511
01/07/2022	5,72%	0,59	10,90	10,14	10,10	10,90	28M	9.528
30/06/2022	1,18%	0,12	10,31	10,07	9,96	10,40	18M	6.524
29/06/2022	1,80%	0,18	10,19	10,01	9,84	10,19	20M	7.050
28/06/2022	-3,66%	-0,38	10,01	10,44	9,92	10,44	24M	7.058
27/06/2022	0,97%	0,10	10,39	10,32	10,13	10,46	24M	4.324
24/06/2022	1,88%	0,19	10,29	10,18	10,01	10,34	20M	8.029
23/06/2022	2,02%	0,20	10,10	9,93	9,87	10,12	15M	5.203
22/06/2022	3,77%	0,36	9,90	9,41	9,32	10,13	24M	8.750
21/06/2022	-2,45%	-0,24	9,54	9,88	9,34	9,90	10M	4.540
20/06/2022	0,72%	0,07	9,78	9,65	9,50	9,85	12M	4.174

17/06/2022	-0,31%	-0,03	9,71	9,54	9,13	9,78	21M	6.880
15/06/2022	3,40%	0,32	9,74	9,50	9,44	9,87	16M	6.197
14/06/2022	2,17%	0,20	9,42	9,22	9,17	9,51	12M	5.709
13/06/2022	-6,49%	-0,64	9,22	9,68	9,05	9,68	24M	5.845
10/06/2022	-3,33%	-0,34	9,86	10,04	9,68	10,08	15M	4.877
09/06/2022	2,10%	0,21	10,20	10,00	9,95	10,36	14M	5.656
08/06/2022	-0,70%	-0,07	9,99	9,95	9,71	10,17	13M	6.321
07/06/2022	-1,37%	-0,14	10,06	10,15	9,88	10,15	14M	5.540
06/06/2022	-3,77%	-0,40	10,20	10,60	10,05	10,70	13M	4.917
03/06/2022	-3,55%	-0,39	10,60	10,95	10,50	10,96	18M	6.402
02/06/2022	0,37%	0,04	10,99	11,06	10,93	11,33	16M	5.485
01/06/2022	-0,45%	-0,05	10,95	11,06	10,70	11,10	9M	3.328
31/05/2022	-0,63%	-0,07	11,00	11,11	10,89	11,24	9M	4.387
30/05/2022	-3,06%	-0,35	11,07	11,45	11,06	11,59	5M	2.223
27/05/2022	-1,04%	-0,12	11,42	11,51	11,22	11,60	17M	5.499
26/05/2022	6,95%	0,75	11,54	10,75	10,75	11,63	30M	7.696
25/05/2022	0,47%	0,05	10,79	10,74	10,40	10,83	27M	8.118
24/05/2022	-3,94%	-0,44	10,74	10,96	10,59	11,09	11M	3.947
23/05/2022	5,27%	0,56	11,18	10,61	10,61	11,30	22M	5.557
20/05/2022	2,12%	0,22	10,62	10,43	10,31	10,67	15M	4.510
19/05/2022	0,48%	0,05	10,40	10,34	10,16	10,51	18M	5.129
18/05/2022	-4,52%	-0,49	10,35	10,88	10,25	10,88	11M	3.263
17/05/2022	0,74%	0,08	10,84	10,84	10,67	10,99	14M	5.152
16/05/2022	0,00%	0,00	10,76	10,79	10,63	10,94	8M	3.028
13/05/2022	4,77%	0,49	10,76	10,51	10,47	11,07	30M	3.966
12/05/2022	1,28%	0,13	10,27	10,11	9,90	10,30	25M	8.474
11/05/2022	-0,98%	-0,10	10,14	10,23	10,03	10,45	10M	3.604
10/05/2022	1,89%	0,19	10,24	10,05	9,79	10,31	22M	7.872
09/05/2022	-7,12%	-0,77	10,05	10,64	9,82	10,65	25M	9.546
06/05/2022	-4,25%	-0,48	10,82	11,30	10,60	11,39	30M	7.260
05/05/2022	-4,32%	-0,51	11,30	11,68	11,10	11,68	13M	3.620
04/05/2022	4,24%	0,48	11,81	11,27	11,03	11,83	12M	3.625
03/05/2022	0,89%	0,10	11,33	11,21	11,12	11,43	10M	4.056
02/05/2022	-2,35%	-0,27	11,23	11,50	11,03	11,50	19M	5.819
29/04/2022	-4,80%	-0,58	11,50	12,21	11,50	12,36	15M	4.397
28/04/2022	4,14%	0,48	12,08	11,63	11,39	12,24	28M	8.608
27/04/2022	1,75%	0,20	11,60	11,55	11,30	11,66	10M	3.207
26/04/2022	-1,98%	-0,23	11,40	11,57	11,18	11,70	11M	4.057
25/04/2022	0,00%	0,00	11,63	11,51	11,28	11,63	11M	4.214
22/04/2022	-4,04%	-0,49	11,63	12,00	11,48	12,00	10M	3.584
20/04/2022	1,17%	0,14	12,12	12,01	11,81	12,14	12M	5.599
19/04/2022	2,66%	0,31	11,98	11,64	11,41	12,09	17M	5.333
18/04/2022	0,17%	0,02	11,67	11,56	11,50	11,80	11M	4.357
14/04/2022	-0,60%	-0,07	11,65	11,71	11,49	11,73	20M	4.252
13/04/2022	1,12%	0,13	11,72	11,71	11,51	11,85	11M	4.315
12/04/2022	2,02%	0,23	11,59	11,73	11,48	11,98	20M	6.444
11/04/2022	-2,49%	-0,29	11,36	11,48	11,26	11,54	15M	4.138
08/04/2022	-1,77%	-0,21	11,65	11,83	11,39	11,88	14M	3.204
07/04/2022	0,76%	0,09	11,86	11,74	11,51	11,91	15M	4.675
06/04/2022	-0,17%	-0,02	11,77	11,71	11,24	11,81	22M	7.569
05/04/2022	-4,92%	-0,61	11,79	12,39	11,68	12,58	27M	8.907
04/04/2022	-1,67%	-0,21	12,40	12,58	12,21	12,67	16M	6.045
01/04/2022	3,70%	0,45	12,61	12,21	12,12	12,69	16M	3.933
31/03/2022	-2,17%	-0,27	12,16	12,36	12,08	12,64	10M	3.168
30/03/2022	-0,72%	-0,09	12,43	12,53	12,01	12,60	33M	7.658
29/03/2022	3,13%	0,38	12,52	12,32	12,24	12,58	23M	6.720
28/03/2022	-1,62%	-0,20	12,14	12,35	12,06	12,40	16M	4.209
25/03/2022	6,10%	0,71	12,34	11,70	11,61	12,54	44M	10.324
24/03/2022	5,92%	0,65	11,63	10,95	10,90	11,64	35M	9.908
23/03/2022	0,92%	0,10	10,98	10,90	10,58	11,08	20M	5.593
22/03/2022	3,03%	0,32	10,88	10,60	10,50	10,99	26M	7.174
21/03/2022	0,96%	0,10	10,56	10,50	10,11	10,76	20M	9.405
18/03/2022	3,16%	0,32	10,46	10,10	9,84	10,48	25M	7.770
17/03/2022	-4,88%	-0,52	10,14	10,65	9,78	10,71	35M	9.574
16/03/2022	-3,88%	-0,43	10,66	11,24	10,44	11,36	38M	7.881
15/03/2022	-0,27%	-0,03	11,09	11,04	10,79	11,28	30M	7.165
14/03/2022	1,37%	0,15	11,12	11,09	10,97	11,49	21M	7.711
11/03/2022	-6,80%	-0,80	10,97	11,79	10,62	11,79	62M	13.205
10/03/2022	-2,49%	-0,30	11,77	12,00	11,52	12,00	11M	5.007
09/03/2022	10,13%	1,11	12,07	11,07	10,95	12,21	35M	11.868
08/03/2022	0,83%	0,09	10,96	11,00	10,66	11,27	15M	5.201
07/03/2022	-5,48%	-0,63	10,87	11,39	10,77	11,48	15M	4.233
04/03/2022	-4,09%	-0,49	11,50	11,98	11,39	11,99	13M	4.521
03/03/2022	-0,58%	-0,07	11,99	12,05	11,90	12,40	15M	4.867
02/03/2022	-0,90%	-0,11	12,06	12,22	11,90	12,22	8M	3.560
25/02/2022	-1,93%	-0,24	12,17	12,38	11,86	12,42	12M	3.886
24/02/2022	0,08%	0,01	12,41	11,92	11,73	12,44	14M	5.327
23/02/2022	-0,88%	-0,11	12,40	12,45	12,27	12,79	13M	5.514
22/02/2022	0,48%	0,06	12,51	12,52	12,20	12,80	17M	6.309
21/02/2022	-4,74%	-0,62	12,45	13,08	12,41	13,08	13M	5.175
18/02/2022	1,16%	0,15	13,07	13,09	12,82	13,11	15M	3.804
17/02/2022	-3,44%	-0,46	12,92	13,30	12,89	13,46	13M	4.431
16/02/2022	-1,04%	-0,14	13,38	13,56	13,28	13,65	16M	5.583
15/02/2022	3,36%	0,44	13,52	13,14	13,07	13,54	22M	9.064
14/02/2022	0,23%	0,03	13,08	12,95	12,91	13,38	22M	8.383
11/02/2022	-0,46%	-0,06	13,05	13,18	12,89	13,52	33M	7.912
10/02/2022	0,31%	0,04	13,11	13,02	12,87	13,25	8M	3.154
09/02/2022	-0,98%	-0,13	13,07	13,46	12,93	13,60	12M	3.739
08/02/2022	-1,05%	-0,14	13,20	13,23	13,01	13,31	13M	4.414
07/02/2022	0,00%	0,00	13,34	13,30	12,97	13,38	15M	5.657
04/02/2022	-4,03%	-0,56	13,34	13,88	13,15	13,90	29M	5.882
03/02/2022	1,53%	0,21	13,90	13,73	13,62	14,25	35M	11.842
02/02/2022	-0,07%	-0,01	13,69	13,71	13,50	13,88	16M	5.934
01/02/2022	-0,36%	-0,05	13,70	13,73	13,46	13,92	17M	7.368
31/01/2022	1,93%	0,26	13,75	13,43	13,36	13,85	18M	5.367
28/01/2022	0,82%	0,11	13,49	13,33	13,17	13,57	17M	4.553
27/01/2022	3,64%	0,47	13,38	12,84	12,82	13,43	38M	5.167
26/01/2022	2,95%	0,37	12,91	12,59	12,43	13,14	26M	6.275
25/01/2022	4,67%	0,56	12,54	11,82	11,82	12,62	16M	5.306
24/01/2022	-0,83%	-0,10	11,98	12,04	11,72	12,08	17M	4.982
21/01/2022	0,08%	0,01	12,08	11,93	11,84	12,24	16M	5.967
20/01/2022	8,15%	0,91	12,07	11,36	11,22	12,25	55M	7.786
19/01/2022	6,29%	0,66	11,16	10,58	10,54	11,26	28M	7.533
18/01/2022	-3,23%	-0,35	10,50	10,92	10,45	10,92	9M	4.062
17/01/2022	-0,28%	-0,03	10,85	10,79	10,58	11,10	12M	3.303
14/01/2022	2,45%	0,26	10,88	10,63	10,18	10,88	17M	4.416
13/01/2022	0,38%	0,04	10,62	10,59	10,34	10,77	14M	5.827
12/01/2022	1,24%	0,13	10,58	10,39	10,37	10,72	12M	4.466
11/01/2022	0,48%	0,05	10,45	10,38	10,27	10,54	12M	5.815
10/01/2022	-2,26%	-0,24	10,40	10,50	10,23	10,57	6M	3.135
07/01/2022	-0,47%	-0,05	10,64	10,56	10,55	10,91	20M	7.430
06/01/2022	-2,20%	-0,24	10,69	10,92	10,61	11,02	25M	8.541
05/01/2022	-6,74%	-0,79	10,93	11,64	10,93	11,66	27M	8.837
04/01/2022	-3,54%	-0,43	11,72	12,16	11,70	12,18	29M	5.590
03/01/2022	-4,41%	-0,56	12,15	12,71	11,99	12,71	13M	4.144
30/12/2021	2,25%	0,28	12,71	12,45	12,36	12,72	20M	6.879
29/12/2021	-1,97%	-0,25	12,43	12,71	12,25	12,79	12M	4.016
28/12/2021	-0,16%	-0,02	12,68	12,78	12,57	12,91	80M	7.182
27/12/2021	0,95%	0,12	12,70	12,46	12,39	12,85	10M	3.565
23/12/2021	0,24%	0,03	12,58	12,60	12,26	12,75	10M	3.522
22/12/2021	0,97%	0,12	12,55	12,52	12,37	12,73	8M	4.077
21/12/2021	-0,48%	-0,06	12,43	12,56	12,26	12,68	22M	5.120
20/12/2021	-	-	12,49	12,17	12,17	12,60	23M	5.827

Date,Open,High,Low,Close,Volume
04-Jul-22,10.70,11.02,10.70,10.81,10510508
01-Jul-22,10.14,10.90,10.10,10.90,27835353
30-Jun-22,10.07,10.40,9.96,10.31,17702877
29-Jun-22,10.01,10.19,9.84,10.19,19546569
28-Jun-22,10.44,10.44,9.92,10.01,23548588
27-Jun-22,10.32,10.46,10.13,10.39,24079933
24-Jun-22,10.18,10.34,10.01,10.29,20263182
23-Jun-22,9.93,10.12,9.87,10.10,15076896
22-Jun-22,9.41,10.13,9.32,9.90,24000112
21-Jun-22,9.88,9.90,9.34,9.54,9921683
20-Jun-22,9.65,9.85,9.50,9.78,11555057
17-Jun-22,9.54,9.78,9.13,9.71,21340162
15-Jun-22,9.50,9.87,9.44,9.74,16485952
14-Jun-22,9.22,9.51,9.17,9.42,12084488
13-Jun-22,9.68,9.68,9.05,9.22,23900625
10-Jun-22,10.04,10.08,9.68,9.86,14606714
09-Jun-22,10.00,10.36,9.95,10.20,13867339
08-Jun-22,9.95,10.17,9.71,9.99,13469340
07-Jun-22,10.15,10.15,9.88,10.06,13942449
06-Jun-22,10.60,10.70,10.05,10.20,12926523
03-Jun-22,10.95,10.96,10.50,10.60,17774760
02-Jun-22,11.06,11.33,10.93,10.99,15603419
01-Jun-22,11.06,11.10,10.70,10.95,8858948
31-May-22,11.11,11.24,10.89,11.00,9405753
30-May-22,11.45,11.59,11.06,11.07,5155295
27-May-22,11.51,11.60,11.22,11.42,16632720
26-May-22,10.75,11.63,10.75,11.54,30393371
25-May-22,10.74,10.83,10.40,10.79,27391137
24-May-22,10.96,11.09,10.59,10.74,10941261
23-May-22,10.61,11.30,10.61,11.18,22078425
20-May-22,10.43,10.67,10.31,10.62,14696971
19-May-22,10.34,10.51,10.16,10.40,18206820
18-May-22,10.88,10.88,10.25,10.35,11470823
17-May-22,10.84,10.99,10.67,10.84,14048645
16-May-22,10.79,10.94,10.63,10.76,7713631
13-May-22,10.51,11.07,10.47,10.76,29893940
12-May-22,10.11,10.30,9.90,10.27,24993631
11-May-22,10.23,10.45,10.03,10.14,9565390
10-May-22,10.05,10.31,9.79,10.24,21554566
09-May-22,10.64,10.65,9.82,10.05,24933699
06-May-22,11.30,11.39,10.60,10.82,29956411
05-May-22,11.68,11.68,11.10,11.30,13145369
04-May-22,11.27,11.83,11.03,11.81,11940770
03-May-22,11.21,11.43,11.12,11.33,9706383
02-May-22,11.50,11.50,11.03,11.23,19190139
29-Apr-22,12.21,12.36,11.50,11.50,15200015
28-Apr-22,11.63,12.24,11.39,12.08,28483884
27-Apr-22,11.55,11.66,11.30,11.60,9690022
26-Apr-22,11.57,11.70,11.18,11.40,10810506
25-Apr-22,11.51,11.63,11.28,11.63,11160756
22-Apr-22,12.00,12.00,11.48,11.63,10284278
20-Apr-22,12.01,12.14,11.81,12.12,11709479
19-Apr-22,11.64,12.09,11.41,11.98,16813393
18-Apr-22,11.56,11.80,11.50,11.67,10950310
14-Apr-22,11.71,11.73,11.49,11.65,19796075
13-Apr-22,11.71,11.85,11.51,11.72,10600781
12-Apr-22,11.73,11.98,11.48,11.59,20337184
11-Apr-22,11.48,11.54,11.26,11.36,14640676
08-Apr-22,11.83,11.88,11.39,11.65,14099808
07-Apr-22,11.74,11.91,11.51,11.86,14509316
06-Apr-22,11.71,11.81,11.24,11.77,22263766
05-Apr-22,12.39,12.58,11.68,11.79,26947475
04-Apr-22,12.58,12.67,12.21,12.40,15544273
01-Apr-22,12.21,12.69,12.12,12.61,16471238
31-Mar-22,12.36,12.64,12.08,12.16,10311162
30-Mar-22,12.53,12.60,12.01,12.43,33352687
29-Mar-22,12.32,12.58,12.24,12.52,22835787
28-Mar-22,12.35,12.40,12.06,12.14,15743373
25-Mar-22,11.70,12.54,11.61,12.34,43696597
24-Mar-22,10.95,11.64,10.90,11.63,35316921
23-Mar-22,10.90,11.08,10.58,10.98,19829495
22-Mar-22,10.60,10.99,10.50,10.88,26150869
21-Mar-22,10.50,10.76,10.11,10.56,19767592
18-Mar-22,10.10,10.48,9.84,10.46,25049621
17-Mar-22,10.65,10.71,9.78,10.14,34910148
16-Mar-22,11.24,11.36,10.44,10.66,38348234
15-Mar-22,11.04,11.28,10.79,11.09,29710320
14-Mar-22,11.09,11.49,10.97,11.12,21025458
11-Mar-22,11.79,11.79,10.62,10.97,61512844
10-Mar-22,12.00,12.00,11.52,11.77,11490630
09-Mar-22,11.07,12.21,10.95,12.07,34615007
08-Mar-22,11.00,11.27,10.66,10.96,14539842
07-Mar-22,11.39,11.48,10.77,10.87,15468868
04-Mar-22,11.98,11.99,11.39,11.50,13302095
03-Mar-22,12.05,12.40,11.90,11.99,14539450
02-Mar-22,12.22,12.22,11.90,12.06,8259331
25-Feb-22,12.38,12.42,11.86,12.17,11670381
24-Feb-22,11.92,12.44,11.73,12.41,13783653
23-Feb-22,12.45,12.79,12.27,12.40,13031640
22-Feb-22,12.52,12.80,12.20,12.51,17395822
21-Feb-22,13.08,13.08,12.41,12.45,13274264
18-Feb-22,13.09,13.11,12.82,13.07,15341315
17-Feb-22,13.30,13.46,12.89,12.92,13334227
16-Feb-22,13.56,13.65,13.28,13.38,15725757
15-Feb-22,13.14,13.54,13.07,13.52,22472305
14-Feb-22,12.95,13.38,12.91,13.08,22481277
11-Feb-22,13.18,13.52,12.89,13.05,32538998
10-Feb-22,13.02,13.25,12.87,13.11,7827696
09-Feb-22,13.46,13.60,12.93,13.07,11890550
08-Feb-22,13.23,13.31,13.01,13.20,12870734
07-Feb-22,13.30,13.38,12.97,13.34,15333777
04-Feb-22,13.88,13.90,13.15,13.34,29387680
03-Feb-22,13.73,14.25,13.62,13.90,35323668
02-Feb-22,13.71,13.88,13.50,13.69,16115173
01-Feb-22,13.73,13.92,13.46,13.70,16844678
31-Jan-22,13.43,13.85,13.36,13.75,17575284
28-Jan-22,13.33,13.57,13.17,13.49,16853764
27-Jan-22,12.84,13.43,12.82,13.38,37740909
26-Jan-22,12.59,13.14,12.43,12.91,26380472
25-Jan-22,11.82,12.62,11.82,12.54,15705729
24-Jan-22,12.04,12.08,11.72,11.98,16566758
21-Jan-22,11.93,12.24,11.84,12.08,15889818
20-Jan-22,11.36,12.25,11.22,12.07,54678942
19-Jan-22,10.58,11.26,10.54,11.16,28436926
18-Jan-22,10.92,10.92,10.45,10.50,8542160
17-Jan-22,10.79,11.10,10.58,10.85,12069700
14-Jan-22,10.63,10.88,10.18,10.88,17036343
13-Jan-22,10.59,10.77,10.34,10.62,13798754
12-Jan-22,10.39,10.72,10.37,10.58,11965050
11-Jan-22,10.38,10.54,10.27,10.45,12000959
10-Jan-22,10.50,10.57,10.23,10.40,6101736
07-Jan-22,10.56,10.91,10.55,10.64,19585344
06-Jan-22,10.92,11.02,10.61,10.69,25132024
05-Jan-22,11.64,11.66,10.93,10.93,27186576
04-Jan-22,12.16,12.18,11.70,11.72,29070958
03-Jan-22,12.71,12.71,11.99,12.15,13064111
30-Dec-21,12.45,12.72,12.36,12.71,20319080
29-Dec-21,12.71,12.79,12.25,12.43,11596286
28-Dec-21,12.78,12.91,12.57,12.68,79922732
27-Dec-21,12.46,12.85,12.39,12.70,9873544
23-Dec-21,12.60,12.75,12.26,12.58,10114477
22-Dec-21,12.52,12.73,12.37,12.55,8249525
21-Dec-21,12.56,12.68,12.26,12.43,21701698
20-Dec-21,12.17,12.60,12.17,12.49,22833738

*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