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
11/06/2021	-1,45%	-0,21	14,29	14,60	14,11	14,61	12M	4.171
10/06/2021	0,76%	0,11	14,50	14,46	14,21	14,57	13M	3.573
09/06/2021	-1,44%	-0,21	14,39	14,74	14,20	14,74	14M	3.949
08/06/2021	1,25%	0,18	14,60	14,44	14,27	14,74	27M	6.948
07/06/2021	1,69%	0,24	14,42	14,18	14,13	14,48	21M	5.307
04/06/2021	-0,07%	-0,01	14,18	14,19	14,07	14,30	13M	3.467
02/06/2021	0,50%	0,07	14,19	14,13	13,98	14,26	22M	5.408
01/06/2021	3,52%	0,48	14,12	13,75	13,75	14,29	37M	12.290
31/05/2021	3,02%	0,40	13,64	13,16	13,16	13,65	20M	6.049
28/05/2021	0,61%	0,08	13,24	13,25	12,96	13,30	13M	2.962
27/05/2021	2,17%	0,28	13,16	12,93	12,73	13,20	17M	4.271

26/05/2021	3,04%	0,38	12,88	12,50	12,48	12,92	16M	5.145
25/05/2021	-0,79%	-0,10	12,50	12,74	12,48	12,74	20M	6.952
24/05/2021	-2,17%	-0,28	12,60	12,91	12,45	12,91	19M	5.656
21/05/2021	-3,59%	-0,48	12,88	13,43	12,68	13,45	22M	6.516
20/05/2021	-6,25%	-0,89	13,36	13,41	13,13	13,48	20M	4.216
19/05/2021	-1,72%	-0,25	14,25	14,29	14,25	14,53	33M	8.848
18/05/2021	0,42%	0,06	14,50	14,38	13,96	14,55	41M	10.586
17/05/2021	8,16%	1,09	14,44	13,51	13,42	14,45	70M	16.758
14/05/2021	0,53%	0,07	13,35	13,40	13,22	13,53	19M	5.510
13/05/2021	0,99%	0,13	13,28	13,23	13,03	13,39	20M	5.898
12/05/2021	-0,75%	-0,10	13,15	13,33	13,10	13,54	21M	5.748
11/05/2021	-2,79%	-0,38	13,25	13,60	13,21	13,63	27M	8.180
10/05/2021	4,05%	0,53	13,63	13,30	13,15	13,74	44M	10.489
07/05/2021	1,79%	0,23	13,10	12,89	12,82	13,10	9M	2.228
06/05/2021	0,94%	0,12	12,87	12,77	12,48	12,98	10M	2.455
05/05/2021	-1,24%	-0,16	12,75	12,96	12,67	12,96	8M	2.832
04/05/2021	-0,62%	-0,08	12,91	13,00	12,77	13,05	6M	1.981
03/05/2021	1,48%	0,19	12,99	12,87	12,78	13,11	9M	3.231
30/04/2021	-1,23%	-0,16	12,80	12,92	12,71	12,97	10M	3.094
29/04/2021	-0,31%	-0,04	12,96	13,01	12,82	13,15	7M	2.343
28/04/2021	-1,89%	-0,25	13,00	13,33	12,80	13,33	9M	2.538
27/04/2021	0,30%	0,04	13,25	13,28	13,15	13,52	11M	3.793
26/04/2021	1,54%	0,20	13,21	13,00	12,95	13,35	12M	3.116
23/04/2021	0,70%	0,09	13,01	12,98	12,82	13,08	8M	2.371
22/04/2021	0,54%	0,07	12,92	12,94	12,77	13,08	19M	6.144
20/04/2021	-2,21%	-0,29	12,85	13,14	12,76	13,19	10M	4.002
19/04/2021	-1,28%	-0,17	13,14	13,35	13,08	13,36	8M	2.104
16/04/2021	2,46%	0,32	13,31	12,98	12,84	13,31	31M	3.137
15/04/2021	-0,54%	-0,07	12,99	13,06	12,80	13,27	14M	5.067
14/04/2021	0,46%	0,06	13,06	13,14	12,91	13,37	26M	9.891
13/04/2021	-1,29%	-0,17	13,00	13,38	12,97	13,60	45M	9.742
12/04/2021	2,09%	0,27	13,17	12,95	12,60	13,30	23M	8.262
09/04/2021	4,62%	0,57	12,90	12,30	12,28	13,03	22M	7.114
08/04/2021	-0,48%	-0,06	12,33	12,41	12,07	12,63	21M	6.029
07/04/2021	-1,67%	-0,21	12,39	12,60	12,26	12,75	12M	4.337
06/04/2021	1,20%	0,15	12,60	12,41	12,36	12,65	9M	3.647
05/04/2021	2,05%	0,25	12,45	12,35	12,23	12,49	8M	2.983
01/04/2021	-1,77%	-0,22	12,20	12,45	12,16	12,58	8M	3.241
31/03/2021	-0,64%	-0,08	12,42	12,50	12,17	12,70	19M	3.933
30/03/2021	4,87%	0,58	12,50	11,86	11,82	12,50	16M	3.833
29/03/2021	-3,87%	-0,48	11,92	12,22	11,90	12,39	10M	2.930
26/03/2021	-0,88%	-0,11	12,40	12,59	12,08	12,59	5M	1.809
25/03/2021	3,99%	0,48	12,51	12,04	11,86	12,57	12M	3.995
24/03/2021	-2,91%	-0,36	12,03	12,41	11,96	12,55	6M	2.130
23/03/2021	-2,44%	-0,31	12,39	12,54	12,32	12,67	15M	3.854
22/03/2021	-0,86%	-0,11	12,70	12,79	12,54	12,89	12M	2.576
19/03/2021	1,67%	0,21	12,81	12,74	12,38	12,85	17M	4.077
18/03/2021	-4,91%	-0,65	12,60	13,24	12,53	13,24	20M	5.362
17/03/2021	6,08%	0,76	13,25	12,50	12,35	13,25	24M	6.264
16/03/2021	-4,44%	-0,58	12,49	13,40	12,31	13,52	23M	4.664
15/03/2021	5,15%	0,64	13,07	12,50	12,28	13,12	22M	6.876
12/03/2021	0,40%	0,05	12,43	12,30	12,02	12,43	14M	5.472
11/03/2021	7,09%	0,82	12,38	11,73	11,68	12,38	17M	5.498
10/03/2021	3,31%	0,37	11,56	11,28	11,15	11,63	12M	4.145
09/03/2021	-3,53%	-0,41	11,19	11,65	11,15	11,73	14M	4.517
08/03/2021	-8,23%	-1,04	11,60	12,56	11,55	12,56	19M	4.880
05/03/2021	2,35%	0,29	12,64	12,32	12,13	12,68	15M	3.808
04/03/2021	-0,88%	-0,11	12,35	12,50	12,22	12,78	17M	5.442
03/03/2021	-3,04%	-0,39	12,46	12,84	12,10	12,84	17M	5.169
02/03/2021	1,34%	0,17	12,85	12,50	12,06	12,96	22M	8.398
01/03/2021	-1,17%	-0,15	12,68	13,05	12,57	13,05	9M	3.747
26/02/2021	-4,04%	-0,54	12,83	13,37	12,76	13,50	13M	4.185
25/02/2021	-3,05%	-0,42	13,37	13,79	13,25	14,00	11M	2.916
24/02/2021	0,51%	0,07	13,79	13,74	13,56	13,91	12M	4.420
23/02/2021	1,93%	0,26	13,72	13,49	13,31	13,74	14M	4.363
22/02/2021	-6,20%	-0,89	13,46	13,92	13,37	13,93	21M	7.047
19/02/2021	2,87%	0,40	14,35	13,99	13,85	14,43	11M	4.156
18/02/2021	-1,83%	-0,26	13,95	14,21	13,81	14,24	16M	4.564
17/02/2021	-0,28%	-0,04	14,21	14,43	14,11	14,43	13M	3.802
12/02/2021	-1,32%	-0,19	14,25	14,44	14,19	14,45	12M	4.785
11/02/2021	1,26%	0,18	14,44	14,34	14,18	14,61	11M	2.908
10/02/2021	-2,86%	-0,42	14,26	15,03	14,15	15,03	24M	5.757
09/02/2021	-0,14%	-0,02	14,68	14,70	14,50	14,80	16M	3.994
08/02/2021	1,94%	0,28	14,70	14,46	14,31	14,93	18M	4.199
05/02/2021	-0,76%	-0,11	14,42	14,72	14,31	14,73	13M	3.863
04/02/2021	-1,56%	-0,23	14,53	14,89	14,53	15,03	20M	4.462
03/02/2021	2,64%	0,38	14,76	14,40	14,32	14,86	28M	5.770
02/02/2021	1,63%	0,23	14,38	14,28	14,14	14,42	21M	5.825
01/02/2021	1,73%	0,24	14,15	14,12	13,87	14,27	20M	5.804
29/01/2021	-1,28%	-0,18	13,91	13,93	13,65	14,10	21M	4.508
28/01/2021	5,15%	0,69	14,09	13,38	13,30	14,15	16M	3.508
27/01/2021	0,15%	0,02	13,40	13,34	13,07	13,61	12M	3.464
26/01/2021	-1,04%	-0,14	13,38	13,52	13,25	13,87	21M	5.171
22/01/2021	2,27%	0,30	13,52	13,37	13,28	14,12	69M	10.923
21/01/2021	-4,62%	-0,64	13,22	13,85	13,11	13,92	26M	5.362
20/01/2021	-1,14%	-0,16	13,86	14,05	13,65	14,19	14M	3.771
19/01/2021	-0,99%	-0,14	14,02	14,30	13,91	14,36	15M	3.921
18/01/2021	-2,34%	-0,34	14,16	14,62	14,05	14,74	17M	4.004
15/01/2021	-0,82%	-0,12	14,50	14,64	14,11	14,67	22M	5.869
14/01/2021	0,76%	0,11	14,62	14,69	14,62	15,02	39M	11.890
13/01/2021	1,40%	0,20	14,51	14,75	14,35	14,99	55M	12.406
12/01/2021	5,61%	0,76	14,31	13,66	13,53	14,38	34M	8.977
11/01/2021	2,57%	0,34	13,55	13,50	13,43	14,05	60M	10.968
08/01/2021	4,84%	0,61	13,21	12,66	12,53	13,30	27M	5.600
07/01/2021	-1,49%	-0,19	12,60	12,88	12,48	12,94	16M	4.513
06/01/2021	-3,40%	-0,45	12,79	13,26	12,66	13,32	23M	7.712
05/01/2021	-0,38%	-0,05	13,24	13,31	12,82	13,43	23M	6.645
04/01/2021	1,53%	0,20	13,29	13,71	13,02	13,80	50M	10.568
30/12/2020	2,35%	0,30	13,09	12,81	12,63	13,09	27M	4.960
29/12/2020	3,31%	0,41	12,79	12,44	12,25	12,79	12M	3.325
28/12/2020	0,81%	0,10	12,38	12,36	12,20	12,42	9M	4.225
23/12/2020	-1,60%	-0,20	12,28	12,52	12,21	12,55	16M	5.340
22/12/2020	-1,42%	-0,18	12,48	12,70	12,42	12,71	14M	3.250
21/12/2020	-2,54%	-0,33	12,66	12,67	12,39	12,94	20M	4.578
18/12/2020	-0,76%	-0,10	12,99	13,08	12,91	13,24	21M	3.999
17/12/2020	-1,58%	-0,21	13,09	13,30	13,03	13,33	12M	4.565
16/12/2020	0,00%	0,00	13,30	13,35	12,84	13,35	19M	6.615
15/12/2020	2,31%	0,30	13,30	12,96	12,89	13,30	11M	2.193
14/12/2020	1,72%	0,22	13,00	12,78	12,68	13,08	11M	3.553
11/12/2020	0,55%	0,07	12,78	12,63	12,50	12,79	10M	3.725
10/12/2020	-0,70%	-0,09	12,71	12,80	12,31	12,87	15M	4.579
09/12/2020	-2,29%	-0,30	12,80	13,20	12,56	13,34	16M	4.974
08/12/2020	0,46%	0,06	13,10	12,99	12,85	13,15	10M	2.839
07/12/2020	-0,46%	-0,06	13,04	13,09	12,67	13,26	14M	3.372
04/12/2020	-1,80%	-0,24	13,10	13,43	12,95	13,46	12M	3.067
03/12/2020	3,17%	0,41	13,34	13,10	12,87	13,58	37M	6.822
02/12/2020	2,05%	0,26	12,93	12,69	12,65	13,03	13M	3.730
01/12/2020	1,20%	0,15	12,67	12,73	12,45	12,86	17M	6.647
30/11/2020	-4,06%	-0,53	12,52	13,04	12,52	13,18	13M	3.378
27/11/2020	1,95%	0,25	13,05	12,79	12,75	13,20	13M	3.374
26/11/2020	-0,39%	-0,05	12,80	12,85	12,60	12,88	5M	1.406
25/11/2020	2,15%	0,27	12,85	12,58	12,52	12,91	13M	3.594
24/11/2020	-	-	12,58	12,27	12,07	12,65	28M	6.125

Date,Open,High,Low,Close,Volume
11-Jun-21,14.60,14.61,14.11,14.29,12379786
10-Jun-21,14.46,14.57,14.21,14.50,13079649
09-Jun-21,14.74,14.74,14.20,14.39,13535873
08-Jun-21,14.44,14.74,14.27,14.60,27129680
07-Jun-21,14.18,14.48,14.13,14.42,20568796
04-Jun-21,14.19,14.30,14.07,14.18,13332252
02-Jun-21,14.13,14.26,13.98,14.19,21718160
01-Jun-21,13.75,14.29,13.75,14.12,36612256
31-May-21,13.16,13.65,13.16,13.64,20165445
28-May-21,13.25,13.30,12.96,13.24,12862132
27-May-21,12.93,13.20,12.73,13.16,17421761
26-May-21,12.50,12.92,12.48,12.88,15859268
25-May-21,12.74,12.74,12.48,12.50,19669458
24-May-21,12.91,12.91,12.45,12.60,19272168
21-May-21,13.43,13.45,12.68,12.88,22398562
20-May-21,13.41,13.48,13.13,13.36,20154277
19-May-21,14.29,14.53,14.25,14.25,32548222
18-May-21,14.38,14.55,13.96,14.50,41467853
17-May-21,13.51,14.45,13.42,14.44,69810114
14-May-21,13.40,13.53,13.22,13.35,19264103
13-May-21,13.23,13.39,13.03,13.28,19863728
12-May-21,13.33,13.54,13.10,13.15,20968150
11-May-21,13.60,13.63,13.21,13.25,27453312
10-May-21,13.30,13.74,13.15,13.63,43904903
07-May-21,12.89,13.10,12.82,13.10,8503058
06-May-21,12.77,12.98,12.48,12.87,10249717
05-May-21,12.96,12.96,12.67,12.75,8333823
04-May-21,13.00,13.05,12.77,12.91,5558902
03-May-21,12.87,13.11,12.78,12.99,8911346
30-Apr-21,12.92,12.97,12.71,12.80,10276789
29-Apr-21,13.01,13.15,12.82,12.96,7126545
28-Apr-21,13.33,13.33,12.80,13.00,8765367
27-Apr-21,13.28,13.52,13.15,13.25,10875437
26-Apr-21,13.00,13.35,12.95,13.21,11628741
23-Apr-21,12.98,13.08,12.82,13.01,7541161
22-Apr-21,12.94,13.08,12.77,12.92,18660704
20-Apr-21,13.14,13.19,12.76,12.85,10257423
19-Apr-21,13.35,13.36,13.08,13.14,7701175
16-Apr-21,12.98,13.31,12.84,13.31,31252886
15-Apr-21,13.06,13.27,12.80,12.99,14247672
14-Apr-21,13.14,13.37,12.91,13.06,26001108
13-Apr-21,13.38,13.60,12.97,13.00,45022192
12-Apr-21,12.95,13.30,12.60,13.17,23383127
09-Apr-21,12.30,13.03,12.28,12.90,21764097
08-Apr-21,12.41,12.63,12.07,12.33,20759992
07-Apr-21,12.60,12.75,12.26,12.39,11741393
06-Apr-21,12.41,12.65,12.36,12.60,9279663
05-Apr-21,12.35,12.49,12.23,12.45,7884415
01-Apr-21,12.45,12.58,12.16,12.20,8271146
31-Mar-21,12.50,12.70,12.17,12.42,19328079
30-Mar-21,11.86,12.50,11.82,12.50,15525941
29-Mar-21,12.22,12.39,11.90,11.92,9725710
26-Mar-21,12.59,12.59,12.08,12.40,4981524
25-Mar-21,12.04,12.57,11.86,12.51,11816379
24-Mar-21,12.41,12.55,11.96,12.03,6406857
23-Mar-21,12.54,12.67,12.32,12.39,14673353
22-Mar-21,12.79,12.89,12.54,12.70,11970988
19-Mar-21,12.74,12.85,12.38,12.81,17033120
18-Mar-21,13.24,13.24,12.53,12.60,20437891
17-Mar-21,12.50,13.25,12.35,13.25,24488424
16-Mar-21,13.40,13.52,12.31,12.49,23416630
15-Mar-21,12.50,13.12,12.28,13.07,21824400
12-Mar-21,12.30,12.43,12.02,12.43,14078446
11-Mar-21,11.73,12.38,11.68,12.38,17401998
10-Mar-21,11.28,11.63,11.15,11.56,12246459
09-Mar-21,11.65,11.73,11.15,11.19,13706631
08-Mar-21,12.56,12.56,11.55,11.60,19327973
05-Mar-21,12.32,12.68,12.13,12.64,15085975
04-Mar-21,12.50,12.78,12.22,12.35,16517778
03-Mar-21,12.84,12.84,12.10,12.46,16731003
02-Mar-21,12.50,12.96,12.06,12.85,21860939
01-Mar-21,13.05,13.05,12.57,12.68,8909062
26-Feb-21,13.37,13.50,12.76,12.83,13052732
25-Feb-21,13.79,14.00,13.25,13.37,10795661
24-Feb-21,13.74,13.91,13.56,13.79,11705670
23-Feb-21,13.49,13.74,13.31,13.72,13915765
22-Feb-21,13.92,13.93,13.37,13.46,21011506
19-Feb-21,13.99,14.43,13.85,14.35,10798520
18-Feb-21,14.21,14.24,13.81,13.95,16017744
17-Feb-21,14.43,14.43,14.11,14.21,13259301
12-Feb-21,14.44,14.45,14.19,14.25,12181339
11-Feb-21,14.34,14.61,14.18,14.44,11396403
10-Feb-21,15.03,15.03,14.15,14.26,24024831
09-Feb-21,14.70,14.80,14.50,14.68,15582762
08-Feb-21,14.46,14.93,14.31,14.70,17964760
05-Feb-21,14.72,14.73,14.31,14.42,13467845
04-Feb-21,14.89,15.03,14.53,14.53,19758100
03-Feb-21,14.40,14.86,14.32,14.76,28484861
02-Feb-21,14.28,14.42,14.14,14.38,21215420
01-Feb-21,14.12,14.27,13.87,14.15,19845060
29-Jan-21,13.93,14.10,13.65,13.91,20992222
28-Jan-21,13.38,14.15,13.30,14.09,16039679
27-Jan-21,13.34,13.61,13.07,13.40,12351818
26-Jan-21,13.52,13.87,13.25,13.38,21158142
22-Jan-21,13.37,14.12,13.28,13.52,68752384
21-Jan-21,13.85,13.92,13.11,13.22,26048332
20-Jan-21,14.05,14.19,13.65,13.86,13904564
19-Jan-21,14.30,14.36,13.91,14.02,15155720
18-Jan-21,14.62,14.74,14.05,14.16,16803556
15-Jan-21,14.64,14.67,14.11,14.50,21672048
14-Jan-21,14.69,15.02,14.62,14.62,39349705
13-Jan-21,14.75,14.99,14.35,14.51,54843355
12-Jan-21,13.66,14.38,13.53,14.31,34145016
11-Jan-21,13.50,14.05,13.43,13.55,59610263
08-Jan-21,12.66,13.30,12.53,13.21,27443079
07-Jan-21,12.88,12.94,12.48,12.60,15506461
06-Jan-21,13.26,13.32,12.66,12.79,23339878
05-Jan-21,13.31,13.43,12.82,13.24,22601444
04-Jan-21,13.71,13.80,13.02,13.29,49564287
30-Dec-20,12.81,13.09,12.63,13.09,26509466
29-Dec-20,12.44,12.79,12.25,12.79,11985758
28-Dec-20,12.36,12.42,12.20,12.38,8792936
23-Dec-20,12.52,12.55,12.21,12.28,16472393
22-Dec-20,12.70,12.71,12.42,12.48,13580149
21-Dec-20,12.67,12.94,12.39,12.66,19693854
18-Dec-20,13.08,13.24,12.91,12.99,20617441
17-Dec-20,13.30,13.33,13.03,13.09,12219127
16-Dec-20,13.35,13.35,12.84,13.30,18599798
15-Dec-20,12.96,13.30,12.89,13.30,10976095
14-Dec-20,12.78,13.08,12.68,13.00,11202938
11-Dec-20,12.63,12.79,12.50,12.78,9537167
10-Dec-20,12.80,12.87,12.31,12.71,14503452
09-Dec-20,13.20,13.34,12.56,12.80,16393413
08-Dec-20,12.99,13.15,12.85,13.10,10057082
07-Dec-20,13.09,13.26,12.67,13.04,14123662
04-Dec-20,13.43,13.46,12.95,13.10,12121407
03-Dec-20,13.10,13.58,12.87,13.34,37077584
02-Dec-20,12.69,13.03,12.65,12.93,12577129
01-Dec-20,12.73,12.86,12.45,12.67,16662998
30-Nov-20,13.04,13.18,12.52,12.52,13177333
27-Nov-20,12.79,13.20,12.75,13.05,12929859
26-Nov-20,12.85,12.88,12.60,12.80,5383659
25-Nov-20,12.58,12.91,12.52,12.85,13243799
24-Nov-20,12.27,12.65,12.07,12.58,27746004

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: DIRR3

cotações, gráficos e mais...