Cotação atual, histórico e gráfico do papel: DLTR34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 01/09/2021 | -1,74% | -4,13 | 232,99 | 232,99 | 232,99 | 232,99 | 465 | 1 |
| 31/08/2021 | 0,58% | 1,37 | 237,12 | 237,12 | 237,12 | 237,12 | 237 | 1 |
| 27/08/2021 | -5,31% | -13,21 | 235,75 | 243,00 | 235,75 | 246,00 | 52K | 4 |
| 26/08/2021 | -10,28% | -28,54 | 248,96 | 255,65 | 245,56 | 255,65 | 46K | 17 |
| 25/08/2021 | 10,13% | 25,52 | 277,50 | 276,33 | 276,08 | 278,04 | 168K | 28 |
| 29/07/2021 | -3,01% | -7,82 | 251,98 | 251,98 | 251,98 | 251,98 | 251 | 1 |
| 23/07/2021 | 1,99% | 5,07 | 259,80 | 259,23 | 259,23 | 259,80 | 519 | 2 |
| 13/07/2021 | -1,50% | -3,87 | 254,73 | 254,73 | 254,73 | 254,73 | 254 | 1 |
| 08/07/2021 | -0,25% | -0,65 | 258,60 | 259,62 | 258,60 | 259,62 | 518 | 2 |
| 06/07/2021 | 3,76% | 9,40 | 259,25 | 259,25 | 259,25 | 259,25 | 5K | 1 |
| 05/07/2021 | 0,64% | 1,60 | 249,85 | 249,85 | 249,85 | 249,85 | 249 | 1 |
|
|
| 30/06/2021 | -1,49% | -3,75 | 248,25 | 248,25 | 248,25 | 248,25 | 248 | 1 |
| 22/06/2021 | -1,95% | -5,00 | 252,00 | 252,00 | 252,00 | 252,00 | 28K | 1 |
| 15/06/2021 | -0,17% | -0,45 | 257,00 | 257,00 | 257,00 | 257,00 | 257 | 1 |
| 14/06/2021 | 1,66% | 4,20 | 257,45 | 257,40 | 257,40 | 257,45 | 1K | 2 |
| 10/06/2021 | -0,51% | -1,29 | 253,25 | 253,25 | 253,25 | 253,25 | 253 | 1 |
| 07/06/2021 | -1,62% | -4,18 | 254,54 | 254,54 | 254,54 | 254,54 | 509 | 1 |
| 31/05/2021 | -2,72% | -7,23 | 258,72 | 258,72 | 258,72 | 258,72 | 258 | 1 |
| 27/05/2021 | -11,62% | -34,95 | 265,95 | 265,95 | 265,95 | 265,95 | 265 | 1 |
| 06/05/2021 | -4,48% | -14,10 | 300,90 | 300,90 | 300,90 | 300,90 | 300 | 1 |
| 04/05/2021 | 2,54% | 7,80 | 315,00 | 315,00 | 315,00 | 315,00 | 35K | 1 |
| 28/04/2021 | -7,08% | -23,40 | 307,20 | 307,20 | 307,20 | 307,20 | 307 | 1 |
| 14/04/2021 | -0,57% | -1,91 | 330,60 | 330,60 | 330,60 | 330,60 | 661 | 1 |
| 13/04/2021 | 0,00% | 0,01 | 332,51 | 332,51 | 332,51 | 332,51 | 665 | 1 |
| 07/04/2021 | 0,00% | 0,00 | 332,50 | 332,50 | 332,50 | 332,50 | 665 | 1 |
| 30/03/2021 | 9,81% | 29,70 | 332,50 | 333,89 | 332,50 | 333,89 | 666 | 2 |
| 17/03/2021 | 4,12% | 11,99 | 302,80 | 302,80 | 302,80 | 302,80 | 302 | 1 |
| 05/03/2021 | 5,60% | 15,41 | 290,81 | 290,81 | 290,81 | 290,81 | 58K | 1 |
| 26/02/2021 | 2,38% | 6,40 | 275,40 | 275,80 | 275,40 | 275,80 | 827 | 2 |
| 25/02/2021 | -1,82% | -5,00 | 269,00 | 269,00 | 269,00 | 269,00 | 269 | 1 |
| 24/02/2021 | -2,35% | -6,60 | 274,00 | 276,00 | 271,50 | 276,00 | 2K | 6 |
| 23/02/2021 | -0,32% | -0,90 | 280,60 | 278,50 | 278,50 | 282,00 | 841 | 3 |
| 03/02/2021 | 2,10% | 5,80 | 281,50 | 277,20 | 277,20 | 282,50 | 3K | 10 |
| 02/02/2021 | 0,00% | 0,00 | 275,70 | 275,70 | 275,70 | 275,70 | 275 | 1 |
| 01/02/2021 | -1,64% | -4,60 | 275,70 | 278,70 | 275,70 | 278,70 | 1K | 4 |
| 29/01/2021 | -0,18% | -0,50 | 280,30 | 280,30 | 280,30 | 280,30 | 280 | 1 |
| 28/01/2021 | -2,70% | -7,80 | 280,80 | 280,80 | 280,80 | 280,80 | 1K | 1 |
| 26/01/2021 | -0,93% | -2,70 | 288,60 | 288,60 | 288,60 | 288,60 | 288 | 1 |
| 21/01/2021 | 2,68% | 7,60 | 291,30 | 291,10 | 291,10 | 291,50 | 2K | 4 |
| 20/01/2021 | -2,27% | -6,60 | 283,70 | 283,70 | 283,70 | 283,70 | 567 | 1 |
| 19/01/2021 | -1,59% | -4,70 | 290,30 | 292,08 | 290,30 | 292,08 | 582 | 2 |
| 14/01/2021 | -1,94% | -5,85 | 295,00 | 295,00 | 295,00 | 295,00 | 295 | 1 |
| 13/01/2021 | -2,03% | -6,22 | 300,85 | 301,69 | 300,77 | 301,69 | 2K | 4 |
| 07/01/2021 | 3,43% | 10,17 | 307,07 | 307,07 | 307,07 | 307,07 | 2K | 1 |
| 06/01/2021 | 6,63% | 18,45 | 296,90 | 296,90 | 296,90 | 296,90 | 59K | 1 |
| 04/01/2021 | -0,81% | -2,26 | 278,45 | 278,00 | 278,00 | 278,45 | 111K | 3 |
| 15/12/2020 | 0,62% | 1,73 | 280,71 | 278,79 | 278,79 | 280,71 | 1K | 2 |
| 10/12/2020 | 6,52% | 17,08 | 278,98 | 281,00 | 278,98 | 281,00 | 140K | 10 |
| 06/11/2020 | -1,95% | -5,20 | 261,90 | 261,90 | 261,90 | 261,90 | 261 | 1 |
| 05/11/2020 | -1,80% | -4,90 | 267,10 | 261,00 | 261,00 | 267,10 | 528 | 2 |
| 04/11/2020 | 0,07% | 0,20 | 272,00 | 272,00 | 272,00 | 272,00 | 272 | 1 |
| 03/11/2020 | 15,87% | 37,22 | 271,80 | 271,10 | 271,10 | 271,80 | 59K | 4 |
| 18/09/2020 | -3,23% | -7,83 | 234,58 | 234,58 | 234,58 | 234,58 | 47K | 1 |
| 04/09/2020 | -16,70% | -48,59 | 242,41 | 242,12 | 242,00 | 242,41 | 380K | 6 |
| 26/08/2020 | 5,06% | 14,01 | 291,00 | 291,00 | 291,00 | 291,00 | 29K | 1 |
| 19/08/2020 | 51,32% | 93,94 | 276,99 | 276,99 | 276,99 | 276,99 | 3K | 1 |
| 28/02/2020 | -3,13% | -5,92 | 183,05 | 183,05 | 183,05 | 183,05 | 37K | 1 |
| 17/12/2019 | -14,87% | -33,01 | 188,97 | 188,97 | 188,97 | 188,97 | 38K | 1 |
| 01/11/2019 | -5,47% | -12,85 | 221,98 | 221,98 | 221,98 | 221,98 | 22K | 1 |
| 01/10/2019 | -0,29% | -0,69 | 234,83 | 234,83 | 234,83 | 234,83 | 23K | 1 |
| 25/09/2019 | 12,60% | 26,35 | 235,52 | 235,52 | 235,52 | 235,52 | 400K | 1 |
| 11/07/2019 | - | - | 209,17 | 209,17 | 209,17 | 209,17 | 42K | 1 |
Date,Open,High,Low,Close,Volume
01-Sep-21,232.99,232.99,232.99,232.99,465
31-Aug-21,237.12,237.12,237.12,237.12,237
27-Aug-21,243.00,246.00,235.75,235.75,52229
26-Aug-21,255.65,255.65,245.56,248.96,46153
25-Aug-21,276.33,278.04,276.08,277.50,167602
29-Jul-21,251.98,251.98,251.98,251.98,251
23-Jul-21,259.23,259.80,259.23,259.80,519
13-Jul-21,254.73,254.73,254.73,254.73,254
08-Jul-21,259.62,259.62,258.60,258.60,518
06-Jul-21,259.25,259.25,259.25,259.25,5185
05-Jul-21,249.85,249.85,249.85,249.85,249
30-Jun-21,248.25,248.25,248.25,248.25,248
22-Jun-21,252.00,252.00,252.00,252.00,27720
15-Jun-21,257.00,257.00,257.00,257.00,257
14-Jun-21,257.40,257.45,257.40,257.45,1287
10-Jun-21,253.25,253.25,253.25,253.25,253
07-Jun-21,254.54,254.54,254.54,254.54,509
31-May-21,258.72,258.72,258.72,258.72,258
27-May-21,265.95,265.95,265.95,265.95,265
06-May-21,300.90,300.90,300.90,300.90,300
04-May-21,315.00,315.00,315.00,315.00,34650
28-Apr-21,307.20,307.20,307.20,307.20,307
14-Apr-21,330.60,330.60,330.60,330.60,661
13-Apr-21,332.51,332.51,332.51,332.51,665
07-Apr-21,332.50,332.50,332.50,332.50,665
30-Mar-21,333.89,333.89,332.50,332.50,666
17-Mar-21,302.80,302.80,302.80,302.80,302
05-Mar-21,290.81,290.81,290.81,290.81,58162
26-Feb-21,275.80,275.80,275.40,275.40,827
25-Feb-21,269.00,269.00,269.00,269.00,269
24-Feb-21,276.00,276.00,271.50,274.00,2471
23-Feb-21,278.50,282.00,278.50,280.60,841
03-Feb-21,277.20,282.50,277.20,281.50,2806
02-Feb-21,275.70,275.70,275.70,275.70,275
01-Feb-21,278.70,278.70,275.70,275.70,1108
29-Jan-21,280.30,280.30,280.30,280.30,280
28-Jan-21,280.80,280.80,280.80,280.80,1404
26-Jan-21,288.60,288.60,288.60,288.60,288
21-Jan-21,291.10,291.50,291.10,291.30,2039
20-Jan-21,283.70,283.70,283.70,283.70,567
19-Jan-21,292.08,292.08,290.30,290.30,582
14-Jan-21,295.00,295.00,295.00,295.00,295
13-Jan-21,301.69,301.69,300.77,300.85,1505
07-Jan-21,307.07,307.07,307.07,307.07,2456
06-Jan-21,296.90,296.90,296.90,296.90,59380
04-Jan-21,278.00,278.45,278.00,278.45,111011
15-Dec-20,278.79,280.71,278.79,280.71,1119
10-Dec-20,281.00,281.00,278.98,278.98,140026
06-Nov-20,261.90,261.90,261.90,261.90,261
05-Nov-20,261.00,267.10,261.00,267.10,528
04-Nov-20,272.00,272.00,272.00,272.00,272
03-Nov-20,271.10,271.80,271.10,271.80,59447
18-Sep-20,234.58,234.58,234.58,234.58,46916
04-Sep-20,242.12,242.41,242.00,242.41,380306
26-Aug-20,291.00,291.00,291.00,291.00,29100
19-Aug-20,276.99,276.99,276.99,276.99,2769
28-Feb-20,183.05,183.05,183.05,183.05,36610
17-Dec-19,188.97,188.97,188.97,188.97,37794
01-Nov-19,221.98,221.98,221.98,221.98,22198
01-Oct-19,234.83,234.83,234.83,234.83,23483
25-Sep-19,235.52,235.52,235.52,235.52,400384
11-Jul-19,209.17,209.17,209.17,209.17,41834
*exoneração de responsabilidade e termos de uso