Cotação atual, histórico e gráfico do papel: DISB34

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 DISB34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/12/2023	-1,82%	-0,55	29,75	30,30	29,56	30,40	809K	502
04/12/2023	0,66%	0,20	30,30	30,10	30,01	30,50	620K	377
01/12/2023	-0,53%	-0,16	30,10	30,55	29,90	30,65	610K	550
30/11/2023	0,87%	0,26	30,26	30,22	30,22	30,79	2M	550
29/11/2023	-0,10%	-0,03	30,00	30,18	29,75	30,34	1M	441
28/11/2023	-3,38%	-1,05	30,03	30,99	30,02	31,00	2M	344
27/11/2023	-1,18%	-0,37	31,08	31,44	30,78	31,44	703K	1.058
24/11/2023	2,01%	0,62	31,45	30,84	30,84	31,51	1M	328
23/11/2023	-0,26%	-0,08	30,83	30,91	30,67	31,10	479K	379
22/11/2023	0,23%	0,07	30,91	30,85	30,78	31,20	1M	397
21/11/2023	-0,32%	-0,10	30,84	30,90	30,60	30,93	1M	399

20/11/2023	1,38%	0,42	30,94	30,55	30,38	30,94	3M	1.899
17/11/2023	-0,07%	-0,02	30,52	30,65	30,52	31,05	2M	490
16/11/2023	3,53%	1,04	30,54	30,26	30,19	30,64	5M	937
14/11/2023	1,13%	0,33	29,50	29,17	29,12	29,65	2M	369
13/11/2023	1,46%	0,42	29,17	28,77	28,75	29,39	2M	1.398
10/11/2023	-2,67%	-0,79	28,75	29,55	28,50	29,80	1M	1.019
09/11/2023	5,95%	1,66	29,54	28,71	28,64	29,82	5M	840
08/11/2023	1,98%	0,54	27,88	27,60	27,33	27,88	742K	357
07/11/2023	0,22%	0,06	27,34	27,28	27,16	27,45	290K	340
06/11/2023	-2,15%	-0,60	27,28	27,88	27,25	28,05	3M	521
03/11/2023	3,64%	0,98	27,88	27,25	27,25	28,02	3M	411
01/11/2023	-1,90%	-0,52	26,90	27,42	26,66	27,42	3M	473
31/10/2023	0,92%	0,25	27,42	27,10	27,07	27,42	424K	335
30/10/2023	2,61%	0,69	27,17	26,48	26,42	27,19	1M	399
27/10/2023	-0,26%	-0,07	26,48	26,55	26,19	26,71	1M	346
26/10/2023	-1,59%	-0,43	26,55	26,99	26,46	26,99	3M	1.414
25/10/2023	-1,93%	-0,53	26,98	27,51	26,80	27,51	742K	363
24/10/2023	-1,04%	-0,29	27,51	27,93	27,24	28,10	871K	315
23/10/2023	-0,54%	-0,15	27,80	27,70	27,18	28,04	809K	252
20/10/2023	-0,07%	-0,02	27,95	27,98	27,77	28,11	462K	356
19/10/2023	-2,48%	-0,71	27,97	28,70	27,96	28,76	760K	572
18/10/2023	-0,62%	-0,18	28,68	28,81	28,47	29,03	619K	2.165
17/10/2023	0,35%	0,10	28,86	28,70	28,60	28,99	505K	597
16/10/2023	0,67%	0,19	28,76	28,57	28,44	28,83	617K	534
13/10/2023	0,39%	0,11	28,57	28,59	28,20	28,67	593K	359
11/10/2023	-1,08%	-0,31	28,46	28,51	28,40	28,81	2M	1.450
10/10/2023	-0,35%	-0,10	28,77	28,87	28,51	28,87	1M	376
09/10/2023	1,12%	0,32	28,87	28,77	28,63	29,05	3M	482
06/10/2023	2,81%	0,78	28,55	27,90	27,84	28,64	2M	579
05/10/2023	1,91%	0,52	27,77	27,25	27,10	27,88	2M	399
04/10/2023	-0,55%	-0,15	27,25	27,41	27,02	27,41	2M	453
03/10/2023	-0,22%	-0,06	27,40	27,55	27,18	27,60	681K	504
02/10/2023	1,63%	0,44	27,46	27,17	27,16	27,57	1M	390
29/09/2023	0,52%	0,14	27,02	26,99	26,83	27,19	902K	393
28/09/2023	0,49%	0,13	26,88	26,79	26,79	27,23	1M	337
27/09/2023	0,83%	0,22	26,75	26,72	26,68	27,00	990K	505
26/09/2023	-0,93%	-0,25	26,53	26,78	26,47	26,78	934K	293
25/09/2023	-0,63%	-0,17	26,78	27,24	26,65	27,24	1M	316
22/09/2023	-0,74%	-0,20	26,95	27,20	26,71	27,33	567K	385
21/09/2023	1,19%	0,32	27,15	26,90	26,86	27,43	2M	412
20/09/2023	0,75%	0,20	26,83	26,65	26,40	26,90	705K	1.196
19/09/2023	-3,20%	-0,88	26,63	27,30	26,45	27,35	2M	891
18/09/2023	-0,76%	-0,21	27,51	27,70	27,45	27,73	572K	328
15/09/2023	0,84%	0,23	27,72	27,66	27,49	27,95	2M	423
14/09/2023	0,62%	0,17	27,49	27,30	26,96	27,52	3M	343
13/09/2023	-0,91%	-0,25	27,32	27,50	27,23	27,56	1M	514
12/09/2023	1,36%	0,37	27,57	27,42	27,39	27,92	2M	527
11/09/2023	0,44%	0,12	27,20	27,09	26,70	27,53	3M	831
08/09/2023	0,41%	0,11	27,08	26,90	26,70	27,13	2M	405
06/09/2023	0,19%	0,05	26,97	26,93	26,75	27,20	1M	539
05/09/2023	0,26%	0,07	26,92	26,91	26,91	27,33	1M	297
04/09/2023	-0,70%	-0,19	26,85	27,00	26,76	27,25	476K	567
01/09/2023	-2,42%	-0,67	27,04	27,50	26,39	27,50	5M	2.666
31/08/2023	1,28%	0,35	27,71	27,37	27,37	27,87	479K	314
30/08/2023	-0,51%	-0,14	27,36	27,40	27,22	27,46	721K	553
29/08/2023	0,59%	0,16	27,50	27,33	27,24	27,50	1M	350
28/08/2023	1,26%	0,34	27,34	27,11	27,11	27,63	898K	408
25/08/2023	0,41%	0,11	27,00	26,94	26,90	27,22	2M	542
24/08/2023	-3,52%	-0,98	26,89	27,78	26,87	27,97	3M	963
23/08/2023	-1,38%	-0,39	27,87	28,22	27,78	28,24	879K	467
22/08/2023	-1,26%	-0,36	28,26	28,51	28,11	28,51	474K	393
21/08/2023	0,39%	0,11	28,62	28,57	28,37	28,69	625K	674
18/08/2023	-0,21%	-0,06	28,51	28,57	28,30	28,66	2M	494
17/08/2023	-0,45%	-0,13	28,57	28,69	28,51	28,80	981K	304
16/08/2023	-0,97%	-0,28	28,70	28,90	28,50	28,91	1M	608
15/08/2023	-1,23%	-0,36	28,98	29,10	28,90	29,28	4M	608
14/08/2023	0,62%	0,18	29,34	29,10	29,07	29,43	4M	1.106
11/08/2023	-2,80%	-0,84	29,16	30,00	29,03	30,00	2M	1.808
10/08/2023	6,35%	1,79	30,00	28,84	28,44	30,03	7M	1.097
09/08/2023	-1,98%	-0,57	28,21	29,06	28,21	29,21	4M	967
08/08/2023	1,70%	0,48	28,78	28,50	28,31	28,83	5M	854
07/08/2023	1,07%	0,30	28,30	28,21	28,14	28,50	2M	567
04/08/2023	0,18%	0,05	28,00	28,00	27,77	28,21	2M	858
03/08/2023	0,94%	0,26	27,95	27,84	27,84	28,10	4M	549
02/08/2023	-2,81%	-0,80	27,69	28,23	27,67	28,33	2M	678
01/08/2023	1,93%	0,54	28,49	28,15	28,15	28,64	4M	2.614
31/07/2023	3,25%	0,88	27,95	27,36	27,36	28,30	3M	1.129
28/07/2023	0,26%	0,07	27,07	27,01	26,93	27,35	1M	621
27/07/2023	-0,30%	-0,08	27,00	27,25	26,97	27,38	2M	2.335
26/07/2023	-0,33%	-0,09	27,08	27,19	27,01	27,24	2M	713
25/07/2023	-0,62%	-0,17	27,17	27,34	26,96	27,35	4M	918
24/07/2023	-1,26%	-0,35	27,34	27,69	27,34	27,98	2M	738
21/07/2023	-1,07%	-0,30	27,69	27,69	27,31	27,95	3M	877
20/07/2023	0,21%	0,06	27,99	27,87	27,41	27,99	2M	628
19/07/2023	1,01%	0,28	27,93	27,66	27,60	28,09	971K	541
18/07/2023	0,55%	0,15	27,65	27,50	27,41	28,03	8M	1.063
17/07/2023	-2,93%	-0,83	27,50	28,34	27,35	28,54	4M	1.586
14/07/2023	-2,04%	-0,59	28,33	28,94	28,26	29,05	2M	970
13/07/2023	0,35%	0,10	28,92	29,00	28,57	29,18	2M	677
12/07/2023	-0,21%	-0,06	28,82	28,89	28,73	29,09	1M	498
11/07/2023	0,80%	0,23	28,88	28,78	28,78	29,19	1M	452
10/07/2023	-1,00%	-0,29	28,65	28,70	28,51	28,85	1M	1.822
07/07/2023	-0,48%	-0,14	28,94	29,07	28,71	29,07	1M	561
06/07/2023	0,35%	0,10	29,08	28,99	28,65	29,15	2M	767
05/07/2023	0,21%	0,06	28,98	29,06	28,88	29,24	2M	582
04/07/2023	-0,45%	-0,13	28,92	28,76	28,65	29,04	509K	786
03/07/2023	2,04%	0,58	29,05	28,54	28,34	29,09	2M	1.236
30/06/2023	-1,28%	-0,37	28,47	28,95	28,42	28,95	1M	713
29/06/2023	0,35%	0,10	28,84	28,73	28,35	28,86	2M	367
28/06/2023	0,42%	0,12	28,74	28,84	28,61	29,03	1M	484
27/06/2023	1,31%	0,37	28,62	28,27	28,17	28,67	2M	551
26/06/2023	0,82%	0,23	28,25	28,10	27,92	28,49	1M	824
23/06/2023	-0,50%	-0,14	28,02	28,21	27,93	28,24	2M	709
22/06/2023	0,00%	0,00	28,16	28,15	28,05	28,41	2M	638
21/06/2023	-2,22%	-0,64	28,16	28,80	28,02	28,80	4M	1.132
20/06/2023	-1,97%	-0,58	28,80	29,30	28,69	29,30	7M	1.148
19/06/2023	0,07%	0,02	29,38	29,36	28,00	29,66	2M	1.245
16/06/2023	-2,13%	-0,64	29,36	29,77	29,26	30,02	3M	1.360
15/06/2023	0,10%	0,03	30,00	29,81	29,42	30,00	4M	1.439
14/06/2023	-1,35%	-0,41	29,97	30,38	29,61	30,54	2M	741
13/06/2023	-0,07%	-0,02	30,38	30,40	30,26	30,59	2M	602
12/06/2023	1,43%	0,43	30,40	29,96	29,85	30,40	1M	600
09/06/2023	-1,38%	-0,42	29,97	30,60	29,83	30,60	3M	814
07/06/2023	0,16%	0,05	30,39	30,35	30,14	30,47	2M	524
06/06/2023	1,03%	0,31	30,34	30,00	30,00	30,55	4M	631
05/06/2023	0,30%	0,09	30,03	30,02	29,38	30,10	4M	1.021
02/06/2023	1,46%	0,43	29,94	29,58	29,50	30,20	3M	754
01/06/2023	-1,30%	-0,39	29,51	29,73	29,32	29,78	10M	1.027
31/05/2023	1,12%	0,33	29,90	29,57	29,50	29,90	707K	523
30/05/2023	-0,34%	-0,10	29,57	29,88	29,31	30,08	1M	1.257
29/05/2023	1,06%	0,31	29,67	29,51	29,36	29,67	529K	563
26/05/2023	-0,81%	-0,24	29,36	29,58	29,36	29,80	1M	602
25/05/2023	-	-	29,60	29,69	29,37	29,85	2M	584

Date,Open,High,Low,Close,Volume
05-Dec-23,30.30,30.40,29.56,29.75,809286
04-Dec-23,30.10,30.50,30.01,30.30,619711
01-Dec-23,30.55,30.65,29.90,30.10,609580
30-Nov-23,30.22,30.79,30.22,30.26,2001544
29-Nov-23,30.18,30.34,29.75,30.00,1423620
28-Nov-23,30.99,31.00,30.02,30.03,1887983
27-Nov-23,31.44,31.44,30.78,31.08,703158
24-Nov-23,30.84,31.51,30.84,31.45,1035093
23-Nov-23,30.91,31.10,30.67,30.83,479290
22-Nov-23,30.85,31.20,30.78,30.91,1367540
21-Nov-23,30.90,30.93,30.60,30.84,1375094
20-Nov-23,30.55,30.94,30.38,30.94,3377126
17-Nov-23,30.65,31.05,30.52,30.52,2271726
16-Nov-23,30.26,30.64,30.19,30.54,4622178
14-Nov-23,29.17,29.65,29.12,29.50,2005142
13-Nov-23,28.77,29.39,28.75,29.17,1752447
10-Nov-23,29.55,29.80,28.50,28.75,1337445
09-Nov-23,28.71,29.82,28.64,29.54,5283501
08-Nov-23,27.60,27.88,27.33,27.88,741865
07-Nov-23,27.28,27.45,27.16,27.34,289747
06-Nov-23,27.88,28.05,27.25,27.28,3055700
03-Nov-23,27.25,28.02,27.25,27.88,3344953
01-Nov-23,27.42,27.42,26.66,26.90,3147900
31-Oct-23,27.10,27.42,27.07,27.42,424049
30-Oct-23,26.48,27.19,26.42,27.17,1060300
27-Oct-23,26.55,26.71,26.19,26.48,1461092
26-Oct-23,26.99,26.99,26.46,26.55,3142293
25-Oct-23,27.51,27.51,26.80,26.98,742500
24-Oct-23,27.93,28.10,27.24,27.51,871081
23-Oct-23,27.70,28.04,27.18,27.80,808616
20-Oct-23,27.98,28.11,27.77,27.95,461790
19-Oct-23,28.70,28.76,27.96,27.97,760176
18-Oct-23,28.81,29.03,28.47,28.68,619406
17-Oct-23,28.70,28.99,28.60,28.86,505197
16-Oct-23,28.57,28.83,28.44,28.76,617175
13-Oct-23,28.59,28.67,28.20,28.57,593017
11-Oct-23,28.51,28.81,28.40,28.46,2002934
10-Oct-23,28.87,28.87,28.51,28.77,1110404
09-Oct-23,28.77,29.05,28.63,28.87,3341923
06-Oct-23,27.90,28.64,27.84,28.55,1905245
05-Oct-23,27.25,27.88,27.10,27.77,2002482
04-Oct-23,27.41,27.41,27.02,27.25,1648001
03-Oct-23,27.55,27.60,27.18,27.40,681205
02-Oct-23,27.17,27.57,27.16,27.46,1329633
29-Sep-23,26.99,27.19,26.83,27.02,901975
28-Sep-23,26.79,27.23,26.79,26.88,1054397
27-Sep-23,26.72,27.00,26.68,26.75,990454
26-Sep-23,26.78,26.78,26.47,26.53,933523
25-Sep-23,27.24,27.24,26.65,26.78,1045180
22-Sep-23,27.20,27.33,26.71,26.95,567091
21-Sep-23,26.90,27.43,26.86,27.15,1955232
20-Sep-23,26.65,26.90,26.40,26.83,705289
19-Sep-23,27.30,27.35,26.45,26.63,2449137
18-Sep-23,27.70,27.73,27.45,27.51,572123
15-Sep-23,27.66,27.95,27.49,27.72,2349258
14-Sep-23,27.30,27.52,26.96,27.49,3377754
13-Sep-23,27.50,27.56,27.23,27.32,1204982
12-Sep-23,27.42,27.92,27.39,27.57,1947397
11-Sep-23,27.09,27.53,26.70,27.20,2933678
08-Sep-23,26.90,27.13,26.70,27.08,1557961
06-Sep-23,26.93,27.20,26.75,26.97,1457170
05-Sep-23,26.91,27.33,26.91,26.92,1276258
04-Sep-23,27.00,27.25,26.76,26.85,476316
01-Sep-23,27.50,27.50,26.39,27.04,4542004
31-Aug-23,27.37,27.87,27.37,27.71,478698
30-Aug-23,27.40,27.46,27.22,27.36,720799
29-Aug-23,27.33,27.50,27.24,27.50,1145415
28-Aug-23,27.11,27.63,27.11,27.34,898176
25-Aug-23,26.94,27.22,26.90,27.00,2160415
24-Aug-23,27.78,27.97,26.87,26.89,2518604
23-Aug-23,28.22,28.24,27.78,27.87,879063
22-Aug-23,28.51,28.51,28.11,28.26,474098
21-Aug-23,28.57,28.69,28.37,28.62,624634
18-Aug-23,28.57,28.66,28.30,28.51,2135391
17-Aug-23,28.69,28.80,28.51,28.57,980808
16-Aug-23,28.90,28.91,28.50,28.70,1442313
15-Aug-23,29.10,29.28,28.90,28.98,4213198
14-Aug-23,29.10,29.43,29.07,29.34,3825441
11-Aug-23,30.00,30.00,29.03,29.16,1901659
10-Aug-23,28.84,30.03,28.44,30.00,7441665
09-Aug-23,29.06,29.21,28.21,28.21,3874034
08-Aug-23,28.50,28.83,28.31,28.78,5353916
07-Aug-23,28.21,28.50,28.14,28.30,1926421
04-Aug-23,28.00,28.21,27.77,28.00,2261560
03-Aug-23,27.84,28.10,27.84,27.95,4129999
02-Aug-23,28.23,28.33,27.67,27.69,1534951
01-Aug-23,28.15,28.64,28.15,28.49,3641887
31-Jul-23,27.36,28.30,27.36,27.95,3367147
28-Jul-23,27.01,27.35,26.93,27.07,1238719
27-Jul-23,27.25,27.38,26.97,27.00,1518984
26-Jul-23,27.19,27.24,27.01,27.08,1836867
25-Jul-23,27.34,27.35,26.96,27.17,4314146
24-Jul-23,27.69,27.98,27.34,27.34,2048968
21-Jul-23,27.69,27.95,27.31,27.69,2630441
20-Jul-23,27.87,27.99,27.41,27.99,1731813
19-Jul-23,27.66,28.09,27.60,27.93,970841
18-Jul-23,27.50,28.03,27.41,27.65,7718191
17-Jul-23,28.34,28.54,27.35,27.50,4202839
14-Jul-23,28.94,29.05,28.26,28.33,2265790
13-Jul-23,29.00,29.18,28.57,28.92,1772252
12-Jul-23,28.89,29.09,28.73,28.82,1335315
11-Jul-23,28.78,29.19,28.78,28.88,1073765
10-Jul-23,28.70,28.85,28.51,28.65,1411097
07-Jul-23,29.07,29.07,28.71,28.94,1284431
06-Jul-23,28.99,29.15,28.65,29.08,1581969
05-Jul-23,29.06,29.24,28.88,28.98,2054339
04-Jul-23,28.76,29.04,28.65,28.92,508809
03-Jul-23,28.54,29.09,28.34,29.05,1864194
30-Jun-23,28.95,28.95,28.42,28.47,1436831
29-Jun-23,28.73,28.86,28.35,28.84,1509826
28-Jun-23,28.84,29.03,28.61,28.74,1323171
27-Jun-23,28.27,28.67,28.17,28.62,2238891
26-Jun-23,28.10,28.49,27.92,28.25,1199028
23-Jun-23,28.21,28.24,27.93,28.02,1953512
22-Jun-23,28.15,28.41,28.05,28.16,1530302
21-Jun-23,28.80,28.80,28.02,28.16,4044007
20-Jun-23,29.30,29.30,28.69,28.80,7472766
19-Jun-23,29.36,29.66,28.00,29.38,1650936
16-Jun-23,29.77,30.02,29.26,29.36,3382570
15-Jun-23,29.81,30.00,29.42,30.00,3595888
14-Jun-23,30.38,30.54,29.61,29.97,2128634
13-Jun-23,30.40,30.59,30.26,30.38,2098439
12-Jun-23,29.96,30.40,29.85,30.40,1411961
09-Jun-23,30.60,30.60,29.83,29.97,2500600
07-Jun-23,30.35,30.47,30.14,30.39,1815434
06-Jun-23,30.00,30.55,30.00,30.34,4043935
05-Jun-23,30.02,30.10,29.38,30.03,3933409
02-Jun-23,29.58,30.20,29.50,29.94,3094948
01-Jun-23,29.73,29.78,29.32,29.51,10033678
31-May-23,29.57,29.90,29.50,29.90,706578
30-May-23,29.88,30.08,29.31,29.57,1023228
29-May-23,29.51,29.67,29.36,29.67,528828
26-May-23,29.58,29.80,29.36,29.36,1457133
25-May-23,29.69,29.85,29.37,29.60,1706688

*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: DISB34