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
17/10/2025	0,63%	0,25	40,10	40,25	39,82	40,38	179K	156
16/10/2025	-0,92%	-0,37	39,85	40,86	39,48	40,86	428K	495
15/10/2025	-1,11%	-0,45	40,22	40,36	40,22	40,90	456K	476
14/10/2025	1,67%	0,67	40,67	40,00	40,00	40,80	508K	329
13/10/2025	-0,22%	-0,09	40,00	40,09	39,94	40,64	456K	142
10/10/2025	0,12%	0,05	40,09	40,04	39,90	40,89	7M	358
09/10/2025	0,60%	0,24	40,04	39,80	39,60	40,28	660K	216

08/10/2025	-0,75%	-0,30	39,80	40,20	39,76	40,22	362K	546
07/10/2025	0,00%	0,00	40,10	40,01	39,77	40,19	460K	239
06/10/2025	0,63%	0,25	40,10	39,60	39,53	40,10	801K	186
03/10/2025	-0,52%	-0,21	39,85	40,55	39,79	40,55	484K	289
02/10/2025	0,40%	0,16	40,06	39,67	39,49	40,13	1M	173
01/10/2025	-2,64%	-1,08	39,90	40,50	39,90	41,12	2M	1.503
30/09/2025	2,04%	0,82	40,98	40,18	40,18	40,98	777K	326
29/09/2025	-0,20%	-0,08	40,16	40,24	39,88	40,74	842K	139
26/09/2025	-0,27%	-0,11	40,24	40,40	40,15	40,40	203K	98
25/09/2025	0,05%	0,02	40,35	39,68	39,68	40,63	295K	110
24/09/2025	2,13%	0,84	40,33	39,65	39,62	40,33	427K	397
23/09/2025	-0,78%	-0,31	39,49	40,00	39,30	40,30	2M	260
22/09/2025	-2,47%	-1,01	39,80	40,15	39,71	40,40	813K	193
19/09/2025	-0,22%	-0,09	40,81	40,90	39,73	40,90	2M	478
18/09/2025	-0,49%	-0,20	40,90	40,96	40,30	40,97	682K	156
17/09/2025	1,43%	0,58	41,10	40,52	40,52	41,10	620K	326
16/09/2025	-0,54%	-0,22	40,52	40,80	40,44	40,89	782K	311
15/09/2025	-0,66%	-0,27	40,74	41,04	40,74	41,40	730K	208
12/09/2025	-2,05%	-0,86	41,01	41,84	41,01	41,90	588K	171
11/09/2025	-0,29%	-0,12	41,87	41,99	41,07	42,02	2M	361
10/09/2025	-2,24%	-0,96	41,99	42,69	41,26	42,69	596K	559
09/09/2025	-0,49%	-0,21	42,95	43,16	42,44	43,16	583K	168
08/09/2025	1,12%	0,48	43,16	43,48	42,20	43,48	2M	205
05/09/2025	-1,64%	-0,71	42,68	43,39	42,30	43,39	547K	117
04/09/2025	2,80%	1,18	43,39	42,60	42,44	43,40	653K	171
03/09/2025	-2,06%	-0,89	42,21	42,23	42,18	43,02	599K	407
02/09/2025	0,61%	0,26	43,10	43,00	42,34	43,10	661K	99
01/09/2025	1,42%	0,60	42,84	42,05	42,05	43,10	515K	370
29/08/2025	-0,73%	-0,31	42,24	42,01	42,01	42,85	382K	185
28/08/2025	-1,05%	-0,45	42,55	42,52	41,95	42,75	4M	220
27/08/2025	1,34%	0,57	43,00	42,43	42,42	43,00	206K	374
26/08/2025	-0,93%	-0,40	42,43	42,20	42,20	42,84	552K	146
25/08/2025	-0,70%	-0,30	42,83	42,64	42,41	42,87	887K	356
22/08/2025	2,20%	0,93	43,13	42,24	42,24	43,20	820K	142
21/08/2025	-0,71%	-0,30	42,20	41,87	41,87	42,69	240K	63
20/08/2025	-0,07%	-0,03	42,50	41,89	41,89	42,89	629K	271
19/08/2025	0,26%	0,11	42,53	42,42	42,24	42,68	525K	244
18/08/2025	2,22%	0,92	42,42	41,00	41,00	42,42	395K	152
15/08/2025	-1,00%	-0,42	41,50	42,24	41,45	42,24	292K	277
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	-	-	32,50	33,30	32,40	34,17	1M	802

Date,Open,High,Low,Close,Volume
17-Oct-25,40.25,40.38,39.82,40.10,178588
16-Oct-25,40.86,40.86,39.48,39.85,428492
15-Oct-25,40.36,40.90,40.22,40.22,455501
14-Oct-25,40.00,40.80,40.00,40.67,508155
13-Oct-25,40.09,40.64,39.94,40.00,456025
10-Oct-25,40.04,40.89,39.90,40.09,7488677
09-Oct-25,39.80,40.28,39.60,40.04,659769
08-Oct-25,40.20,40.22,39.76,39.80,361527
07-Oct-25,40.01,40.19,39.77,40.10,459667
06-Oct-25,39.60,40.10,39.53,40.10,800811
03-Oct-25,40.55,40.55,39.79,39.85,483722
02-Oct-25,39.67,40.13,39.49,40.06,1024991
01-Oct-25,40.50,41.12,39.90,39.90,1739546
30-Sep-25,40.18,40.98,40.18,40.98,777414
29-Sep-25,40.24,40.74,39.88,40.16,842080
26-Sep-25,40.40,40.40,40.15,40.24,203461
25-Sep-25,39.68,40.63,39.68,40.35,294639
24-Sep-25,39.65,40.33,39.62,40.33,426538
23-Sep-25,40.00,40.30,39.30,39.49,2166404
22-Sep-25,40.15,40.40,39.71,39.80,812908
19-Sep-25,40.90,40.90,39.73,40.81,2021778
18-Sep-25,40.96,40.97,40.30,40.90,682417
17-Sep-25,40.52,41.10,40.52,41.10,620244
16-Sep-25,40.80,40.89,40.44,40.52,781995
15-Sep-25,41.04,41.40,40.74,40.74,729850
12-Sep-25,41.84,41.90,41.01,41.01,588170
11-Sep-25,41.99,42.02,41.07,41.87,2200753
10-Sep-25,42.69,42.69,41.26,41.99,595741
09-Sep-25,43.16,43.16,42.44,42.95,582631
08-Sep-25,43.48,43.48,42.20,43.16,2263240
05-Sep-25,43.39,43.39,42.30,42.68,547023
04-Sep-25,42.60,43.40,42.44,43.39,653189
03-Sep-25,42.23,43.02,42.18,42.21,599491
02-Sep-25,43.00,43.10,42.34,43.10,660913
01-Sep-25,42.05,43.10,42.05,42.84,514597
29-Aug-25,42.01,42.85,42.01,42.24,382129
28-Aug-25,42.52,42.75,41.95,42.55,4326261
27-Aug-25,42.43,43.00,42.42,43.00,206367
26-Aug-25,42.20,42.84,42.20,42.43,552234
25-Aug-25,42.64,42.87,42.41,42.83,887393
22-Aug-25,42.24,43.20,42.24,43.13,820410
21-Aug-25,41.87,42.69,41.87,42.20,239857
20-Aug-25,41.89,42.89,41.89,42.50,628523
19-Aug-25,42.42,42.68,42.24,42.53,524651
18-Aug-25,41.00,42.42,41.00,42.42,395171
15-Aug-25,42.24,42.24,41.45,41.50,292479
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

*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