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
26/07/2024	0,36%	0,12	33,90	33,78	33,59	34,16	2M	558
25/07/2024	-0,91%	-0,31	33,78	33,94	33,66	34,04	1M	610
24/07/2024	0,56%	0,19	34,09	34,00	33,66	34,13	1M	697
23/07/2024	-3,14%	-1,10	33,90	34,44	33,47	34,44	3M	11.679
22/07/2024	-2,13%	-0,76	35,00	35,70	34,63	35,70	2M	912
19/07/2024	-1,08%	-0,39	35,76	35,99	35,45	35,99	429K	932
18/07/2024	1,23%	0,44	36,15	35,71	35,71	36,28	2M	895
17/07/2024	-0,22%	-0,08	35,71	35,61	35,26	36,00	5M	1.020
16/07/2024	1,76%	0,62	35,79	35,25	34,88	35,90	5M	850
15/07/2024	-0,65%	-0,23	35,17	35,40	35,07	35,50	1M	1.333
12/07/2024	1,00%	0,35	35,40	34,95	34,95	35,58	2M	659
11/07/2024	0,29%	0,10	35,05	35,00	34,86	35,24	1M	595
10/07/2024	-0,14%	-0,05	34,95	34,98	34,65	35,00	773K	814
09/07/2024	-1,10%	-0,39	35,00	35,20	34,85	35,38	2M	659
08/07/2024	-0,92%	-0,33	35,39	35,72	35,35	36,03	4M	1.941
05/07/2024	-3,07%	-1,13	35,72	36,50	35,62	38,24	4M	2.070
04/07/2024	0,27%	0,10	36,85	36,55	36,00	37,51	1M	1.241
03/07/2024	-1,10%	-0,41	36,75	36,80	36,48	37,33	2M	2.031
02/07/2024	1,17%	0,43	37,16	36,97	36,66	37,16	2M	6.553
01/07/2024	0,36%	0,13	36,73	36,95	36,43	37,03	3M	2.265
28/06/2024	-2,58%	-0,97	36,60	37,58	36,52	38,01	2M	372
27/06/2024	0,19%	0,07	37,57	37,51	37,33	37,68	13M	267
26/06/2024	1,30%	0,48	37,50	37,30	37,28	37,64	2M	1.014
25/06/2024	0,95%	0,35	37,02	36,75	36,75	37,20	839K	1.697
24/06/2024	-0,89%	-0,33	36,67	37,06	36,58	37,06	1M	989
21/06/2024	-0,32%	-0,12	37,00	37,12	36,90	37,13	430K	194
20/06/2024	1,67%	0,61	37,12	36,50	36,32	37,12	2M	535
19/06/2024	-1,32%	-0,49	36,51	36,65	36,41	36,97	793K	399
18/06/2024	1,34%	0,49	37,00	36,56	36,26	37,00	2M	230
17/06/2024	2,50%	0,89	36,51	36,30	36,30	36,72	1M	413
14/06/2024	0,00%	0,00	35,62	35,60	35,38	35,92	2M	205
13/06/2024	-1,08%	-0,39	35,62	36,01	35,62	36,36	2M	254
12/06/2024	0,06%	0,02	36,01	35,99	35,96	36,62	1M	203
11/06/2024	-1,67%	-0,61	35,99	36,38	35,99	36,72	2M	711
10/06/2024	2,64%	0,94	36,60	36,10	36,03	36,69	2M	1.077
07/06/2024	0,91%	0,32	35,66	35,64	35,40	36,09	1M	180
06/06/2024	-0,84%	-0,30	35,34	35,80	35,34	35,80	2M	545
05/06/2024	-1,98%	-0,72	35,64	36,32	35,62	36,41	1M	258
04/06/2024	1,56%	0,56	36,36	35,88	35,77	36,47	1M	238
03/06/2024	-1,16%	-0,42	35,80	36,25	35,70	36,50	909K	583
31/05/2024	4,38%	1,52	36,22	35,41	35,32	36,30	3M	400
29/05/2024	0,17%	0,06	34,70	35,10	34,70	35,33	3M	219
28/05/2024	-0,52%	-0,18	34,64	34,65	34,57	35,30	547K	177
27/05/2024	-0,43%	-0,15	34,82	34,92	34,74	35,00	182K	257
24/05/2024	1,07%	0,37	34,97	34,39	34,39	35,04	778K	198
23/05/2024	-2,89%	-1,03	34,60	35,40	34,42	35,40	809K	250
22/05/2024	0,93%	0,33	35,63	35,20	35,20	35,66	667K	288
21/05/2024	1,15%	0,40	35,30	34,90	34,81	35,30	415K	263
20/05/2024	-0,65%	-0,23	34,90	35,20	34,90	35,34	814K	302
17/05/2024	-0,51%	-0,18	35,13	35,31	35,10	35,43	873K	229
16/05/2024	0,37%	0,13	35,31	35,10	35,01	35,53	507K	192
15/05/2024	-2,25%	-0,81	35,18	36,27	34,62	36,37	1M	673
14/05/2024	-0,83%	-0,30	35,99	36,22	35,92	36,23	648K	170
13/05/2024	-0,30%	-0,11	36,29	36,30	36,10	36,55	1M	231
10/05/2024	0,83%	0,30	36,40	36,10	36,10	36,60	745K	803
09/05/2024	0,75%	0,27	36,10	36,00	35,97	36,56	2M	319
08/05/2024	0,48%	0,17	35,83	35,80	35,60	36,19	1M	316
07/05/2024	-9,70%	-3,83	35,66	36,29	35,24	36,44	15M	11.168
06/05/2024	2,73%	1,05	39,49	38,75	38,61	39,56	2M	402
03/05/2024	0,29%	0,11	38,44	38,03	38,03	38,53	679K	212
02/05/2024	-1,47%	-0,57	38,33	38,40	37,72	38,45	2M	3.120
30/04/2024	1,46%	0,56	38,90	38,34	38,26	38,90	700K	193
29/04/2024	-0,29%	-0,11	38,34	38,52	38,07	38,72	2M	9.295
26/04/2024	-0,75%	-0,29	38,45	38,25	38,05	38,61	765K	236
25/04/2024	0,36%	0,14	38,74	38,60	38,10	38,84	425K	3.894
24/04/2024	-0,80%	-0,31	38,60	38,12	37,95	39,13	1M	4.204
23/04/2024	0,91%	0,35	38,91	38,56	38,55	39,12	602K	4.486
22/04/2024	-0,87%	-0,34	38,56	39,02	38,56	39,25	684K	2.054
19/04/2024	-1,37%	-0,54	38,90	39,20	38,65	39,20	948K	2.200
18/04/2024	-0,28%	-0,11	39,44	39,30	39,30	39,96	2M	295
17/04/2024	-1,22%	-0,49	39,55	40,04	39,38	40,04	1M	2.093
16/04/2024	3,33%	1,29	40,04	39,20	39,20	40,17	3M	518
15/04/2024	0,13%	0,05	38,75	39,12	38,75	39,85	2M	1.587
12/04/2024	-3,01%	-1,20	38,70	39,83	38,70	39,86	1M	1.964
11/04/2024	0,48%	0,19	39,90	39,66	39,44	40,05	889K	488
10/04/2024	0,38%	0,15	39,71	39,30	39,09	39,74	1M	1.336
09/04/2024	0,66%	0,26	39,56	39,30	39,03	39,56	3M	4.481
08/04/2024	-0,86%	-0,34	39,30	39,75	39,22	40,00	2M	4.896
05/04/2024	0,48%	0,19	39,64	39,19	38,99	40,10	2M	434
04/04/2024	-0,73%	-0,29	39,45	40,09	39,35	40,22	3M	487
03/04/2024	-4,15%	-1,72	39,74	40,59	39,72	41,85	2M	414
02/04/2024	1,12%	0,46	41,46	40,69	40,25	41,60	6M	551
01/04/2024	0,00%	0,00	41,00	41,00	40,70	41,17	7M	2.483
28/03/2024	2,17%	0,87	41,00	40,20	40,20	41,10	3M	533
27/03/2024	1,06%	0,42	40,13	39,91	39,84	40,54	3M	467
26/03/2024	0,76%	0,30	39,71	39,55	39,39	40,00	3M	310
25/03/2024	1,78%	0,69	39,41	38,91	38,73	39,62	1M	390
22/03/2024	-0,51%	-0,20	38,72	38,92	38,50	39,12	1M	697
21/03/2024	1,04%	0,40	38,92	38,59	38,49	38,99	2M	445
20/03/2024	0,05%	0,02	38,52	38,40	38,16	38,68	458K	550
19/03/2024	1,32%	0,50	38,50	38,00	38,00	38,58	1M	463
18/03/2024	1,99%	0,74	38,00	37,20	37,20	38,30	2M	336
15/03/2024	-0,19%	-0,07	37,26	37,23	37,08	37,54	711K	202
14/03/2024	-0,48%	-0,18	37,33	37,20	36,37	37,33	2M	309
13/03/2024	0,94%	0,35	37,51	37,35	37,25	37,90	2M	213
12/03/2024	-0,91%	-0,34	37,16	37,39	37,12	37,51	5M	260
11/03/2024	2,12%	0,78	37,50	36,71	36,54	37,50	2M	350
08/03/2024	1,44%	0,52	36,72	36,20	36,20	36,89	1M	1.585
07/03/2024	-0,03%	-0,01	36,20	35,54	35,53	36,46	4M	336
06/03/2024	-2,16%	-0,80	36,21	37,15	35,96	37,25	767K	297
05/03/2024	-1,25%	-0,47	37,01	37,40	37,01	37,97	2M	389
04/03/2024	1,32%	0,49	37,48	37,10	36,93	37,60	2M	369
01/03/2024	0,60%	0,22	36,99	36,90	36,57	37,00	7M	1.426
29/02/2024	0,08%	0,03	36,77	36,70	36,70	37,39	2M	397
28/02/2024	3,43%	1,22	36,74	35,60	35,60	36,74	1M	316
27/02/2024	0,06%	0,02	35,52	35,66	35,52	36,00	1M	276
26/02/2024	-1,20%	-0,43	35,50	35,91	35,50	36,09	646K	329
23/02/2024	0,45%	0,16	35,93	35,76	35,19	35,93	718K	341
22/02/2024	1,13%	0,40	35,77	35,60	35,47	35,77	761K	877
21/02/2024	-1,56%	-0,56	35,37	35,55	35,27	35,88	1M	259
20/02/2024	-1,40%	-0,51	35,93	36,53	35,93	36,64	1M	413
19/02/2024	-0,82%	-0,30	36,44	36,74	36,22	36,74	785K	366
16/02/2024	-1,34%	-0,50	36,74	37,24	36,74	37,25	1M	711
15/02/2024	0,95%	0,35	37,24	36,89	36,70	37,36	1M	484
14/02/2024	2,10%	0,76	36,89	36,51	36,32	36,96	2M	439
09/02/2024	-1,58%	-0,58	36,13	36,65	35,60	36,65	10M	776
08/02/2024	12,23%	4,00	36,71	35,50	35,34	37,50	8M	1.157
07/02/2024	0,34%	0,11	32,71	32,60	32,07	32,85	1M	403
06/02/2024	2,03%	0,65	32,60	32,00	31,82	32,81	2M	1.323
05/02/2024	-0,16%	-0,05	31,95	32,22	31,95	32,49	733K	887
02/02/2024	0,66%	0,21	32,00	31,88	31,63	32,23	1M	262
01/02/2024	0,44%	0,14	31,79	31,68	31,44	32,18	2M	305
31/01/2024	-0,60%	-0,19	31,65	31,84	31,64	32,05	1M	213
30/01/2024	-0,50%	-0,16	31,84	32,07	31,82	32,18	1M	300
29/01/2024	2,30%	0,72	32,00	31,28	31,09	32,07	1M	687
26/01/2024	1,79%	0,55	31,28	30,94	30,90	31,29	821K	228
25/01/2024	0,26%	0,08	30,73	30,60	30,54	31,06	2M	194
24/01/2024	-0,52%	-0,16	30,65	30,82	30,65	31,13	2M	226
23/01/2024	-2,50%	-0,79	30,81	31,49	30,76	31,70	2M	501
22/01/2024	3,61%	1,10	31,60	30,50	30,50	31,65	1M	470
19/01/2024	0,56%	0,17	30,50	30,30	30,14	30,76	592K	269
18/01/2024	1,10%	0,33	30,33	29,99	29,73	30,51	624K	183
17/01/2024	-1,77%	-0,54	30,00	30,50	29,62	30,84	1M	530
16/01/2024	-	-	30,54	29,40	29,22	30,55	964K	438

Date,Open,High,Low,Close,Volume
26-Jul-24,33.78,34.16,33.59,33.90,1831591
25-Jul-24,33.94,34.04,33.66,33.78,1318689
24-Jul-24,34.00,34.13,33.66,34.09,1179489
23-Jul-24,34.44,34.44,33.47,33.90,2908932
22-Jul-24,35.70,35.70,34.63,35.00,1710345
19-Jul-24,35.99,35.99,35.45,35.76,429480
18-Jul-24,35.71,36.28,35.71,36.15,1801919
17-Jul-24,35.61,36.00,35.26,35.71,5458733
16-Jul-24,35.25,35.90,34.88,35.79,5422883
15-Jul-24,35.40,35.50,35.07,35.17,1259427
12-Jul-24,34.95,35.58,34.95,35.40,2396352
11-Jul-24,35.00,35.24,34.86,35.05,1282625
10-Jul-24,34.98,35.00,34.65,34.95,773331
09-Jul-24,35.20,35.38,34.85,35.00,2113421
08-Jul-24,35.72,36.03,35.35,35.39,4450098
05-Jul-24,36.50,38.24,35.62,35.72,4222178
04-Jul-24,36.55,37.51,36.00,36.85,1027608
03-Jul-24,36.80,37.33,36.48,36.75,1638261
02-Jul-24,36.97,37.16,36.66,37.16,2151905
01-Jul-24,36.95,37.03,36.43,36.73,2953916
28-Jun-24,37.58,38.01,36.52,36.60,1730872
27-Jun-24,37.51,37.68,37.33,37.57,13125814
26-Jun-24,37.30,37.64,37.28,37.50,1982645
25-Jun-24,36.75,37.20,36.75,37.02,838783
24-Jun-24,37.06,37.06,36.58,36.67,1172775
21-Jun-24,37.12,37.13,36.90,37.00,429569
20-Jun-24,36.50,37.12,36.32,37.12,1560495
19-Jun-24,36.65,36.97,36.41,36.51,792937
18-Jun-24,36.56,37.00,36.26,37.00,1552689
17-Jun-24,36.30,36.72,36.30,36.51,1233266
14-Jun-24,35.60,35.92,35.38,35.62,1583764
13-Jun-24,36.01,36.36,35.62,35.62,1931906
12-Jun-24,35.99,36.62,35.96,36.01,1108834
11-Jun-24,36.38,36.72,35.99,35.99,2160657
10-Jun-24,36.10,36.69,36.03,36.60,1695172
07-Jun-24,35.64,36.09,35.40,35.66,1149898
06-Jun-24,35.80,35.80,35.34,35.34,1769863
05-Jun-24,36.32,36.41,35.62,35.64,1150488
04-Jun-24,35.88,36.47,35.77,36.36,1027437
03-Jun-24,36.25,36.50,35.70,35.80,909045
31-May-24,35.41,36.30,35.32,36.22,2850111
29-May-24,35.10,35.33,34.70,34.70,2918814
28-May-24,34.65,35.30,34.57,34.64,546689
27-May-24,34.92,35.00,34.74,34.82,181549
24-May-24,34.39,35.04,34.39,34.97,777746
23-May-24,35.40,35.40,34.42,34.60,809180
22-May-24,35.20,35.66,35.20,35.63,667310
21-May-24,34.90,35.30,34.81,35.30,415461
20-May-24,35.20,35.34,34.90,34.90,813683
17-May-24,35.31,35.43,35.10,35.13,873187
16-May-24,35.10,35.53,35.01,35.31,506704
15-May-24,36.27,36.37,34.62,35.18,1406998
14-May-24,36.22,36.23,35.92,35.99,647551
13-May-24,36.30,36.55,36.10,36.29,1022362
10-May-24,36.10,36.60,36.10,36.40,745364
09-May-24,36.00,36.56,35.97,36.10,2015335
08-May-24,35.80,36.19,35.60,35.83,1093504
07-May-24,36.29,36.44,35.24,35.66,14612786
06-May-24,38.75,39.56,38.61,39.49,2406532
03-May-24,38.03,38.53,38.03,38.44,679465
02-May-24,38.40,38.45,37.72,38.33,1550140
30-Apr-24,38.34,38.90,38.26,38.90,700222
29-Apr-24,38.52,38.72,38.07,38.34,2004587
26-Apr-24,38.25,38.61,38.05,38.45,764623
25-Apr-24,38.60,38.84,38.10,38.74,425360
24-Apr-24,38.12,39.13,37.95,38.60,1360866
23-Apr-24,38.56,39.12,38.55,38.91,602158
22-Apr-24,39.02,39.25,38.56,38.56,683720
19-Apr-24,39.20,39.20,38.65,38.90,948218
18-Apr-24,39.30,39.96,39.30,39.44,1566122
17-Apr-24,40.04,40.04,39.38,39.55,1447815
16-Apr-24,39.20,40.17,39.20,40.04,3388190
15-Apr-24,39.12,39.85,38.75,38.75,1663893
12-Apr-24,39.83,39.86,38.70,38.70,1073874
11-Apr-24,39.66,40.05,39.44,39.90,889159
10-Apr-24,39.30,39.74,39.09,39.71,1158317
09-Apr-24,39.30,39.56,39.03,39.56,2743074
08-Apr-24,39.75,40.00,39.22,39.30,1547860
05-Apr-24,39.19,40.10,38.99,39.64,2202812
04-Apr-24,40.09,40.22,39.35,39.45,3068839
03-Apr-24,40.59,41.85,39.72,39.74,1855738
02-Apr-24,40.69,41.60,40.25,41.46,6453407
01-Apr-24,41.00,41.17,40.70,41.00,6862233
28-Mar-24,40.20,41.10,40.20,41.00,2691659
27-Mar-24,39.91,40.54,39.84,40.13,3096987
26-Mar-24,39.55,40.00,39.39,39.71,3391901
25-Mar-24,38.91,39.62,38.73,39.41,1427407
22-Mar-24,38.92,39.12,38.50,38.72,1247911
21-Mar-24,38.59,38.99,38.49,38.92,1829259
20-Mar-24,38.40,38.68,38.16,38.52,458495
19-Mar-24,38.00,38.58,38.00,38.50,1302942
18-Mar-24,37.20,38.30,37.20,38.00,1629231
15-Mar-24,37.23,37.54,37.08,37.26,711497
14-Mar-24,37.20,37.33,36.37,37.33,1526212
13-Mar-24,37.35,37.90,37.25,37.51,1625476
12-Mar-24,37.39,37.51,37.12,37.16,4811420
11-Mar-24,36.71,37.50,36.54,37.50,1997557
08-Mar-24,36.20,36.89,36.20,36.72,1360904
07-Mar-24,35.54,36.46,35.53,36.20,4262853
06-Mar-24,37.15,37.25,35.96,36.21,767459
05-Mar-24,37.40,37.97,37.01,37.01,1830483
04-Mar-24,37.10,37.60,36.93,37.48,2173031
01-Mar-24,36.90,37.00,36.57,36.99,7255264
29-Feb-24,36.70,37.39,36.70,36.77,2363524
28-Feb-24,35.60,36.74,35.60,36.74,1049116
27-Feb-24,35.66,36.00,35.52,35.52,1054098
26-Feb-24,35.91,36.09,35.50,35.50,646141
23-Feb-24,35.76,35.93,35.19,35.93,718318
22-Feb-24,35.60,35.77,35.47,35.77,760646
21-Feb-24,35.55,35.88,35.27,35.37,1000490
20-Feb-24,36.53,36.64,35.93,35.93,1361463
19-Feb-24,36.74,36.74,36.22,36.44,784953
16-Feb-24,37.24,37.25,36.74,36.74,1327754
15-Feb-24,36.89,37.36,36.70,37.24,1338913
14-Feb-24,36.51,36.96,36.32,36.89,1546531
09-Feb-24,36.65,36.65,35.60,36.13,9671242
08-Feb-24,35.50,37.50,35.34,36.71,7662685
07-Feb-24,32.60,32.85,32.07,32.71,1237450
06-Feb-24,32.00,32.81,31.82,32.60,1566709
05-Feb-24,32.22,32.49,31.95,31.95,732872
02-Feb-24,31.88,32.23,31.63,32.00,1177386
01-Feb-24,31.68,32.18,31.44,31.79,1853235
31-Jan-24,31.84,32.05,31.64,31.65,1214843
30-Jan-24,32.07,32.18,31.82,31.84,1078137
29-Jan-24,31.28,32.07,31.09,32.00,1341648
26-Jan-24,30.94,31.29,30.90,31.28,820597
25-Jan-24,30.60,31.06,30.54,30.73,1609492
24-Jan-24,30.82,31.13,30.65,30.65,1658567
23-Jan-24,31.49,31.70,30.76,30.81,2414950
22-Jan-24,30.50,31.65,30.50,31.60,1319410
19-Jan-24,30.30,30.76,30.14,30.50,591794
18-Jan-24,29.99,30.51,29.73,30.33,623862
17-Jan-24,30.50,30.84,29.62,30.00,1447601
16-Jan-24,29.40,30.55,29.22,30.54,964106

*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