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
14/08/2025	-0,45%	-0,19	41,92	41,26	41,26	42,09	260K	121
13/08/2025	3,69%	1,50	42,11	40,68	40,68	42,20	501K	692
12/08/2025	-1,24%	-0,51	40,61	41,02	40,61	41,10	392K	148
11/08/2025	1,41%	0,57	41,12	40,40	40,40	41,12	420K	143
08/08/2025	-0,12%	-0,05	40,55	40,70	40,52	41,17	1M	204
07/08/2025	-2,94%	-1,23	40,60	41,30	40,60	42,30	3M	610
06/08/2025	-3,46%	-1,50	41,83	43,35	41,05	43,35	4M	538

05/08/2025	-1,52%	-0,67	43,33	43,35	43,20	44,17	544K	157
04/08/2025	1,38%	0,60	44,00	42,90	42,90	44,00	624K	159
01/08/2025	-2,56%	-1,14	43,40	43,82	42,70	43,82	1M	326
31/07/2025	0,52%	0,23	44,54	44,04	44,04	44,90	186K	133
30/07/2025	-0,40%	-0,18	44,31	44,58	44,31	45,19	517K	418
29/07/2025	-1,07%	-0,48	44,49	44,97	44,34	45,04	554K	118
28/07/2025	-0,35%	-0,16	44,97	45,14	44,64	45,27	662K	106
25/07/2025	0,96%	0,43	45,13	44,71	44,71	45,24	120K	119
24/07/2025	-0,36%	-0,16	44,70	45,25	44,70	45,44	4M	217
23/07/2025	0,70%	0,31	44,86	44,61	44,61	45,50	1M	185
22/07/2025	-0,34%	-0,15	44,55	44,10	44,09	45,08	417K	366
21/07/2025	-0,33%	-0,15	44,70	44,63	44,63	45,18	510K	224
18/07/2025	-0,13%	-0,06	44,85	45,10	44,45	45,28	1M	271
17/07/2025	1,61%	0,71	44,91	44,21	44,21	45,33	953K	221
16/07/2025	0,68%	0,30	44,20	43,91	43,91	44,85	3M	335
15/07/2025	-0,25%	-0,11	43,90	44,01	43,90	44,53	812K	546
14/07/2025	-0,25%	-0,11	44,01	44,00	44,00	44,81	498K	168
11/07/2025	-1,19%	-0,53	44,12	45,04	44,12	45,04	534K	122
10/07/2025	1,02%	0,45	44,65	44,50	44,49	45,05	961K	1.062
09/07/2025	0,27%	0,12	44,20	44,01	43,88	44,44	414K	121
08/07/2025	-1,72%	-0,77	44,08	44,01	44,01	45,00	2M	261
07/07/2025	1,93%	0,85	44,85	44,45	44,45	45,16	681K	182
04/07/2025	-0,63%	-0,28	44,00	43,84	43,81	44,97	170K	137
03/07/2025	0,02%	0,01	44,28	44,36	44,28	44,84	696K	222
02/07/2025	-1,29%	-0,58	44,27	44,46	44,25	44,99	481K	733
01/07/2025	-0,20%	-0,09	44,85	44,62	44,52	44,98	412K	155
27/06/2025	-0,11%	-0,05	44,94	44,72	44,37	44,94	4M	236
26/06/2025	1,90%	0,84	44,99	44,00	43,94	44,99	634K	971
25/06/2025	0,80%	0,35	44,15	43,80	43,74	44,24	639K	141
24/06/2025	1,39%	0,60	43,80	42,51	42,51	43,80	715K	228
23/06/2025	0,28%	0,12	43,20	42,95	42,23	43,20	594K	360
20/06/2025	-0,05%	-0,02	43,08	43,10	42,97	43,62	696K	218
18/06/2025	-0,35%	-0,15	43,10	43,69	42,83	43,69	329K	256
17/06/2025	-0,57%	-0,25	43,25	42,63	42,52	43,50	400K	145
16/06/2025	0,00%	0,00	43,50	43,01	43,00	44,12	522K	165
13/06/2025	-0,68%	-0,30	43,50	43,55	43,40	43,78	1M	174
12/06/2025	-0,45%	-0,20	43,80	43,00	42,82	44,05	848K	132
11/06/2025	-0,05%	-0,02	44,00	44,46	43,62	44,46	444K	133
10/06/2025	3,07%	1,31	44,02	42,71	42,68	44,67	2M	306
09/06/2025	0,99%	0,42	42,71	41,44	41,44	43,00	644K	178
06/06/2025	1,41%	0,59	42,29	41,71	41,71	42,67	799K	203
05/06/2025	-1,88%	-0,80	41,70	42,41	41,67	42,60	303K	155
04/06/2025	-0,12%	-0,05	42,50	42,60	42,33	42,83	726K	294
03/06/2025	0,12%	0,05	42,55	42,28	42,28	43,10	605K	176
02/06/2025	-1,57%	-0,68	42,50	43,17	42,33	43,17	1M	668
30/05/2025	2,44%	1,03	43,18	42,17	42,17	43,18	4M	8.608
29/05/2025	0,07%	0,03	42,15	42,20	41,75	42,37	381K	204
28/05/2025	-0,35%	-0,15	42,12	42,19	42,12	42,50	626K	135
27/05/2025	2,85%	1,17	42,27	41,98	41,60	42,53	2M	332
26/05/2025	1,18%	0,48	41,10	40,60	40,60	42,21	907K	449
23/05/2025	-1,19%	-0,49	40,62	41,71	40,62	41,84	4M	8.562
22/05/2025	-0,80%	-0,33	41,11	41,40	41,11	42,06	905K	396
21/05/2025	-2,17%	-0,92	41,44	42,36	41,42	42,37	880K	207
20/05/2025	-0,26%	-0,11	42,36	42,13	42,13	42,82	400K	335
19/05/2025	-0,42%	-0,18	42,47	41,79	41,79	42,59	432K	179
16/05/2025	1,79%	0,75	42,65	42,00	42,00	42,80	1M	496
15/05/2025	0,00%	0,00	41,90	41,90	41,90	42,56	1M	224
14/05/2025	1,45%	0,60	41,90	40,49	40,49	42,43	1M	266
13/05/2025	-0,96%	-0,40	41,30	41,70	41,24	42,05	596K	349
12/05/2025	4,25%	1,70	41,70	41,00	41,00	42,09	1M	492
09/05/2025	0,68%	0,27	40,00	39,40	39,40	40,00	1M	285
08/05/2025	1,66%	0,65	39,73	38,29	38,29	40,16	2M	542
07/05/2025	10,71%	3,78	39,08	38,58	38,39	39,40	7M	935
06/05/2025	-0,56%	-0,20	35,30	34,53	34,53	35,43	807K	247
05/05/2025	1,31%	0,46	35,50	33,69	33,48	35,50	2M	382
02/05/2025	0,40%	0,14	35,04	34,83	34,36	35,16	900K	587
30/04/2025	3,25%	1,10	34,90	34,20	33,44	34,90	420K	1.207
29/04/2025	-0,79%	-0,27	33,80	33,38	33,38	34,42	1M	14.743
28/04/2025	0,29%	0,10	34,07	33,97	33,89	34,50	300K	223
25/04/2025	-1,11%	-0,38	33,97	33,37	33,37	34,31	854K	213
24/04/2025	3,75%	1,24	34,35	33,11	32,85	34,35	2M	396
23/04/2025	0,76%	0,25	33,11	33,40	33,11	33,99	923K	286
22/04/2025	-1,44%	-0,48	32,86	32,67	32,55	33,05	1M	273
17/04/2025	1,37%	0,45	33,34	32,77	32,46	33,34	466K	178
16/04/2025	-1,97%	-0,66	32,89	33,54	32,14	33,54	967K	287
15/04/2025	1,18%	0,39	33,55	33,05	33,05	33,78	889K	313
14/04/2025	-0,39%	-0,13	33,16	33,40	32,96	33,64	607K	297
11/04/2025	-1,16%	-0,39	33,29	33,68	32,74	33,70	967K	338
10/04/2025	-6,44%	-2,32	33,68	35,41	33,05	35,41	1M	425
09/04/2025	10,77%	3,50	36,00	32,38	32,38	36,00	2M	882
08/04/2025	0,09%	0,03	32,50	33,30	32,40	34,17	1M	802
07/04/2025	-0,49%	-0,16	32,47	32,59	31,58	33,49	1M	745
04/04/2025	-2,01%	-0,67	32,63	33,29	32,40	33,68	2M	534
03/04/2025	-11,44%	-4,30	33,30	35,80	33,30	35,80	8M	13.469
02/04/2025	1,08%	0,40	37,60	36,61	36,46	37,60	1M	436
01/04/2025	-1,22%	-0,46	37,20	37,45	36,74	37,62	6M	1.213
31/03/2025	0,27%	0,10	37,66	37,35	36,66	37,66	1M	342
28/03/2025	-3,00%	-1,16	37,56	38,59	37,51	38,61	4M	3.581
27/03/2025	-0,03%	-0,01	38,72	38,68	38,26	38,72	1M	341
26/03/2025	0,21%	0,08	38,73	38,74	38,34	39,04	12M	840
25/03/2025	1,18%	0,45	38,65	38,20	38,20	38,65	949K	395
24/03/2025	1,33%	0,50	38,20	38,08	37,81	38,52	1M	1.496
21/03/2025	0,64%	0,24	37,70	37,98	37,30	38,03	604K	266
20/03/2025	-0,66%	-0,25	37,46	38,00	37,30	38,00	1M	427
19/03/2025	0,29%	0,11	37,71	37,60	37,59	38,12	7M	2.032
18/03/2025	-0,16%	-0,06	37,60	37,37	37,20	37,68	2M	1.045
17/03/2025	0,16%	0,06	37,66	37,92	37,42	38,00	3M	704
14/03/2025	0,86%	0,32	37,60	37,30	37,24	37,77	4M	2.644
13/03/2025	-2,48%	-0,95	37,28	37,83	37,14	38,34	2M	591
12/03/2025	1,08%	0,41	38,23	38,38	37,38	38,66	6M	910
11/03/2025	-5,45%	-2,18	37,82	39,36	37,82	39,36	6M	1.120
10/03/2025	-2,65%	-1,09	40,00	40,65	39,70	40,65	4M	777
07/03/2025	1,01%	0,41	41,09	40,52	39,87	41,09	2M	1.133
06/03/2025	-2,70%	-1,13	40,68	41,20	40,42	41,74	1M	1.055
05/03/2025	-5,21%	-2,30	41,81	42,95	41,79	42,95	2M	389
28/02/2025	1,78%	0,77	44,11	43,30	43,27	44,63	12M	475
27/02/2025	1,17%	0,50	43,34	43,20	43,20	43,97	578K	877
26/02/2025	1,44%	0,61	42,84	41,98	41,98	43,56	1M	430
25/02/2025	-1,72%	-0,74	42,23	42,12	41,96	43,03	575K	239
24/02/2025	4,04%	1,67	42,97	41,30	41,30	42,97	1M	316
21/02/2025	0,07%	0,03	41,30	41,70	41,23	42,40	612K	568
20/02/2025	-3,69%	-1,58	41,27	42,79	41,27	42,79	934K	690
19/02/2025	3,33%	1,38	42,85	41,47	41,23	42,85	630K	212
18/02/2025	0,12%	0,05	41,47	41,74	41,20	42,03	2M	317
17/02/2025	-0,58%	-0,24	41,42	41,93	40,71	41,93	3M	2.191
14/02/2025	-0,33%	-0,14	41,66	41,80	41,60	42,12	1M	1.037
13/02/2025	0,87%	0,36	41,80	41,40	41,39	42,19	1M	437
12/02/2025	0,14%	0,06	41,44	41,39	41,35	42,05	1M	813
11/02/2025	-1,03%	-0,43	41,38	42,00	41,38	42,08	5M	953
10/02/2025	-2,74%	-1,18	41,81	42,99	41,81	42,99	11M	1.423
07/02/2025	0,33%	0,14	42,99	43,08	42,65	43,19	1M	955
06/02/2025	0,94%	0,40	42,85	42,45	42,04	43,23	3M	579
05/02/2025	-2,75%	-1,20	42,45	43,65	42,45	45,82	3M	1.391
04/02/2025	-0,52%	-0,23	43,65	43,88	43,17	44,32	1M	504
03/02/2025	-0,61%	-0,27	43,88	43,55	43,42	44,23	4M	822
31/01/2025	0,34%	0,15	44,15	44,00	43,78	44,27	977K	544
30/01/2025	-	-	44,00	44,32	44,00	45,20	813K	583

Date,Open,High,Low,Close,Volume
14-Aug-25,41.26,42.09,41.26,41.92,259834
13-Aug-25,40.68,42.20,40.68,42.11,500647
12-Aug-25,41.02,41.10,40.61,40.61,391640
11-Aug-25,40.40,41.12,40.40,41.12,420042
08-Aug-25,40.70,41.17,40.52,40.55,1281948
07-Aug-25,41.30,42.30,40.60,40.60,2567658
06-Aug-25,43.35,43.35,41.05,41.83,3579261
05-Aug-25,43.35,44.17,43.20,43.33,543619
04-Aug-25,42.90,44.00,42.90,44.00,623758
01-Aug-25,43.82,43.82,42.70,43.40,1047749
31-Jul-25,44.04,44.90,44.04,44.54,185721
30-Jul-25,44.58,45.19,44.31,44.31,516511
29-Jul-25,44.97,45.04,44.34,44.49,553824
28-Jul-25,45.14,45.27,44.64,44.97,661564
25-Jul-25,44.71,45.24,44.71,45.13,119779
24-Jul-25,45.25,45.44,44.70,44.70,3693328
23-Jul-25,44.61,45.50,44.61,44.86,1143927
22-Jul-25,44.10,45.08,44.09,44.55,416958
21-Jul-25,44.63,45.18,44.63,44.70,509988
18-Jul-25,45.10,45.28,44.45,44.85,1147882
17-Jul-25,44.21,45.33,44.21,44.91,952736
16-Jul-25,43.91,44.85,43.91,44.20,3224266
15-Jul-25,44.01,44.53,43.90,43.90,811671
14-Jul-25,44.00,44.81,44.00,44.01,498078
11-Jul-25,45.04,45.04,44.12,44.12,533756
10-Jul-25,44.50,45.05,44.49,44.65,960823
09-Jul-25,44.01,44.44,43.88,44.20,413726
08-Jul-25,44.01,45.00,44.01,44.08,2303656
07-Jul-25,44.45,45.16,44.45,44.85,681266
04-Jul-25,43.84,44.97,43.81,44.00,170314
03-Jul-25,44.36,44.84,44.28,44.28,695794
02-Jul-25,44.46,44.99,44.25,44.27,481037
01-Jul-25,44.62,44.98,44.52,44.85,411630
27-Jun-25,44.72,44.94,44.37,44.94,3711296
26-Jun-25,44.00,44.99,43.94,44.99,634246
25-Jun-25,43.80,44.24,43.74,44.15,639410
24-Jun-25,42.51,43.80,42.51,43.80,714746
23-Jun-25,42.95,43.20,42.23,43.20,593870
20-Jun-25,43.10,43.62,42.97,43.08,696423
18-Jun-25,43.69,43.69,42.83,43.10,329309
17-Jun-25,42.63,43.50,42.52,43.25,399962
16-Jun-25,43.01,44.12,43.00,43.50,521795
13-Jun-25,43.55,43.78,43.40,43.50,1052529
12-Jun-25,43.00,44.05,42.82,43.80,848450
11-Jun-25,44.46,44.46,43.62,44.00,443875
10-Jun-25,42.71,44.67,42.68,44.02,1742527
09-Jun-25,41.44,43.00,41.44,42.71,644406
06-Jun-25,41.71,42.67,41.71,42.29,798842
05-Jun-25,42.41,42.60,41.67,41.70,303199
04-Jun-25,42.60,42.83,42.33,42.50,726082
03-Jun-25,42.28,43.10,42.28,42.55,605470
02-Jun-25,43.17,43.17,42.33,42.50,1226986
30-May-25,42.17,43.18,42.17,43.18,3713269
29-May-25,42.20,42.37,41.75,42.15,380959
28-May-25,42.19,42.50,42.12,42.12,626348
27-May-25,41.98,42.53,41.60,42.27,1623846
26-May-25,40.60,42.21,40.60,41.10,907160
23-May-25,41.71,41.84,40.62,40.62,3588411
22-May-25,41.40,42.06,41.11,41.11,905374
21-May-25,42.36,42.37,41.42,41.44,880110
20-May-25,42.13,42.82,42.13,42.36,400092
19-May-25,41.79,42.59,41.79,42.47,432220
16-May-25,42.00,42.80,42.00,42.65,1002920
15-May-25,41.90,42.56,41.90,41.90,1458577
14-May-25,40.49,42.43,40.49,41.90,1059437
13-May-25,41.70,42.05,41.24,41.30,595516
12-May-25,41.00,42.09,41.00,41.70,1388578
09-May-25,39.40,40.00,39.40,40.00,1156382
08-May-25,38.29,40.16,38.29,39.73,1684589
07-May-25,38.58,39.40,38.39,39.08,7034548
06-May-25,34.53,35.43,34.53,35.30,806880
05-May-25,33.69,35.50,33.48,35.50,1873327
02-May-25,34.83,35.16,34.36,35.04,899568
30-Apr-25,34.20,34.90,33.44,34.90,419689
29-Apr-25,33.38,34.42,33.38,33.80,1077911
28-Apr-25,33.97,34.50,33.89,34.07,300114
25-Apr-25,33.37,34.31,33.37,33.97,854364
24-Apr-25,33.11,34.35,32.85,34.35,1778090
23-Apr-25,33.40,33.99,33.11,33.11,922624
22-Apr-25,32.67,33.05,32.55,32.86,1383125
17-Apr-25,32.77,33.34,32.46,33.34,465565
16-Apr-25,33.54,33.54,32.14,32.89,967070
15-Apr-25,33.05,33.78,33.05,33.55,889134
14-Apr-25,33.40,33.64,32.96,33.16,607337
11-Apr-25,33.68,33.70,32.74,33.29,966536
10-Apr-25,35.41,35.41,33.05,33.68,1344839
09-Apr-25,32.38,36.00,32.38,36.00,2084417
08-Apr-25,33.30,34.17,32.40,32.50,1311949
07-Apr-25,32.59,33.49,31.58,32.47,1397705
04-Apr-25,33.29,33.68,32.40,32.63,1850594
03-Apr-25,35.80,35.80,33.30,33.30,7543235
02-Apr-25,36.61,37.60,36.46,37.60,1116197
01-Apr-25,37.45,37.62,36.74,37.20,5880993
31-Mar-25,37.35,37.66,36.66,37.66,1498953
28-Mar-25,38.59,38.61,37.51,37.56,4466831
27-Mar-25,38.68,38.72,38.26,38.72,1451357
26-Mar-25,38.74,39.04,38.34,38.73,11561588
25-Mar-25,38.20,38.65,38.20,38.65,949480
24-Mar-25,38.08,38.52,37.81,38.20,1021030
21-Mar-25,37.98,38.03,37.30,37.70,603588
20-Mar-25,38.00,38.00,37.30,37.46,1113458
19-Mar-25,37.60,38.12,37.59,37.71,6554571
18-Mar-25,37.37,37.68,37.20,37.60,1850784
17-Mar-25,37.92,38.00,37.42,37.66,3146406
14-Mar-25,37.30,37.77,37.24,37.60,4478021
13-Mar-25,37.83,38.34,37.14,37.28,2081470
12-Mar-25,38.38,38.66,37.38,38.23,6152126
11-Mar-25,39.36,39.36,37.82,37.82,6350965
10-Mar-25,40.65,40.65,39.70,40.00,3967519
07-Mar-25,40.52,41.09,39.87,41.09,2224114
06-Mar-25,41.20,41.74,40.42,40.68,1469792
05-Mar-25,42.95,42.95,41.79,41.81,1560400
28-Feb-25,43.30,44.63,43.27,44.11,11761005
27-Feb-25,43.20,43.97,43.20,43.34,578148
26-Feb-25,41.98,43.56,41.98,42.84,1053562
25-Feb-25,42.12,43.03,41.96,42.23,575223
24-Feb-25,41.30,42.97,41.30,42.97,1087000
21-Feb-25,41.70,42.40,41.23,41.30,612449
20-Feb-25,42.79,42.79,41.27,41.27,933894
19-Feb-25,41.47,42.85,41.23,42.85,630173
18-Feb-25,41.74,42.03,41.20,41.47,1717403
17-Feb-25,41.93,41.93,40.71,41.42,2684463
14-Feb-25,41.80,42.12,41.60,41.66,1191779
13-Feb-25,41.40,42.19,41.39,41.80,1232143
12-Feb-25,41.39,42.05,41.35,41.44,1055457
11-Feb-25,42.00,42.08,41.38,41.38,5065900
10-Feb-25,42.99,42.99,41.81,41.81,11055956
07-Feb-25,43.08,43.19,42.65,42.99,1243350
06-Feb-25,42.45,43.23,42.04,42.85,2779875
05-Feb-25,43.65,45.82,42.45,42.45,3276134
04-Feb-25,43.88,44.32,43.17,43.65,1243802
03-Feb-25,43.55,44.23,43.42,43.88,4073297
31-Jan-25,44.00,44.27,43.78,44.15,976662
30-Jan-25,44.32,45.20,44.00,44.00,813279

*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