ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: DLTR34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
27/06/20251,47%4,00276,00276,00276,00276,0011K1
26/06/2025-1,33%-3,67272,00272,00272,00272,008K1
25/06/20251,35%3,67275,67277,00275,67277,0020K2
24/06/20251,12%3,00272,00269,64269,64272,0017K2
23/06/20250,19%0,50269,00269,00269,00269,008K1
20/06/2025-0,33%-0,90268,50268,50268,50268,5013K1
17/06/2025-0,74%-2,00269,40269,40269,40269,408K1
16/06/20252,80%7,40271,40271,40271,40271,4016K1
13/06/20250,23%0,60264,00264,00264,00264,0021K1
12/06/20251,11%2,88263,40263,40263,40263,4016K1
11/06/2025-0,68%-1,78260,52259,00258,96260,5214K3
10/06/2025-2,05%-5,50262,30262,30262,30262,308K3
09/06/20251,21%3,20267,80267,80267,80267,805K1
06/06/2025-2,81%-7,65264,60264,00264,00264,606K3
05/06/202510,81%26,55272,25259,75259,75272,2522K5
04/06/2025-9,80%-26,70245,70245,70245,70245,705K1
03/06/20254,21%11,00272,40272,40272,40272,408K2
02/06/20250,93%2,40261,40261,40261,40261,4021K1
30/05/20251,43%3,65259,00259,00259,00259,005K1
28/05/20250,93%2,35255,35255,35255,35255,3515K1
27/05/20250,72%1,80253,00253,00253,00253,0013K1
23/05/2025-1,10%-2,80251,20251,20251,20251,2013K1
22/05/20251,01%2,54254,00254,00254,00254,005K1
21/05/2025-0,61%-1,54251,46251,46251,46251,463K1
20/05/20253,35%8,20253,00253,00253,00253,003K2
19/05/2025-0,69%-1,70244,80244,80244,80244,807K1
16/05/20250,79%1,94246,50246,73246,50246,7333K2
15/05/20250,23%0,56244,56244,56244,56244,5624K1
14/05/2025-1,71%-4,25244,00244,00244,00244,0032K1
13/05/20252,46%5,97248,25248,50248,25248,5033K8
09/05/20251,58%3,78242,28244,08242,28244,0817K2
08/05/2025-2,29%-5,58238,50241,68238,50241,6812K2
07/05/20251,28%3,08244,08244,08244,08244,0810K1
06/05/2025-0,21%-0,50241,00241,00241,00241,0010K1
05/05/20254,21%9,75241,50241,50241,50241,507K1
24/04/20254,93%10,88231,75231,75231,75231,752311
08/04/20252,10%4,55220,87220,87220,87220,871K1
07/04/202510,75%21,00216,32209,00206,80217,6050K10
04/04/2025-8,64%-18,46195,32177,78177,78195,321K2
01/04/2025-0,29%-0,63213,78213,78213,78213,786411
31/03/2025-2,98%-6,59214,41211,64211,64214,416372
27/03/202511,63%23,02221,00207,00206,45221,005K10
26/03/20253,11%5,98197,98195,32193,23209,041M43
25/03/20255,19%9,48192,00194,50192,00194,50969K28
20/03/2025-2,68%-5,03182,52188,82182,52190,084K4
14/03/2025-9,44%-19,54187,55187,55187,55187,559371
20/02/2025-5,00%-10,89207,09207,09207,09207,0941K1
13/01/20253,00%6,34217,98217,98217,98217,982K1
17/12/2024-0,92%-1,96211,64211,64211,64211,646341
16/12/2024-5,07%-11,40213,60213,60213,60213,601K2
06/12/20242,96%6,47225,00225,00225,00225,002251
05/12/2024-2,53%-5,67218,53218,53218,53218,532K3
04/12/202425,18%45,10224,20223,75223,75224,202K5
12/11/2024-1,86%-3,39179,10179,10179,10179,108951
08/11/2024-2,69%-5,04182,49184,32182,49184,321K2
23/10/2024-1,59%-3,03187,53187,53187,53187,535652
17/10/2024-0,01%-0,01190,56190,56190,56190,561901
15/10/20240,63%1,20190,57190,57190,57190,573811
14/10/2024-2,00%-3,87189,37189,37189,37189,371891
09/10/20241,91%3,62193,24193,24193,24193,241931
07/10/2024-2,25%-4,37189,62189,62189,62189,6219K1
04/10/2024-2,91%-5,81193,99193,61193,61193,992K3
30/09/2024-0,70%-1,40199,80203,21199,80203,214032
23/09/2024-1,47%-3,00201,20201,20201,20201,2020K1
18/09/20240,99%2,00204,20204,20204,20204,208161
17/09/20243,69%7,20202,20200,00200,00202,201K3
16/09/20240,67%1,30195,00195,00195,00195,002K1
13/09/20242,48%4,69193,70193,70193,70193,701931
11/09/20242,72%5,00189,01189,01189,01189,0119K1
10/09/2024-2,96%-5,61184,01184,01184,01184,0118K1
09/09/20241,94%3,61189,62189,62189,62189,629K1
06/09/2024-1,68%-3,17186,01188,50186,01188,502K2
05/09/20246,68%11,85189,18177,66176,49189,1853K55
04/09/2024-25,08%-59,37177,33198,17173,65204,9267K85
03/09/2024-8,34%-21,55236,70237,59236,70237,592K2
12/08/2024-13,90%-41,69258,25258,25258,25258,252581
18/07/20240,55%1,65299,94299,94299,94299,942K3
10/06/20240,33%0,97298,29298,29298,29298,295961
06/06/2024-2,09%-6,36297,32297,32297,32297,322971
05/06/2024-8,62%-28,63303,68302,07302,07303,686052
29/01/20240,10%0,33332,31332,31332,31332,313321
17/01/20240,20%0,66331,98331,98331,98331,983311
12/01/2024-0,87%-2,90331,32331,32331,32331,323311
11/01/20241,58%5,21334,22334,22334,22334,223341
21/12/2023-0,01%-0,04329,01329,01329,01329,013K1
20/12/20235,67%17,65329,05329,05329,05329,059872
12/12/20239,57%27,20311,40307,02307,02311,406K4
28/11/20230,79%2,24284,20284,20284,20284,203K1
20/11/20232,53%6,96281,96281,96281,96281,962811
05/10/20233,00%8,00275,00275,00275,00275,002751
04/10/2023-5,01%-14,07267,00268,00267,00268,001K3
13/09/2023-19,69%-68,93281,07281,07281,07281,078431
27/06/20230,70%2,45350,00350,00350,00350,003501
26/05/20230,00%0,00347,55339,66339,66347,556872
25/05/2023-9,29%-35,60347,55383,15347,55390,821K3
10/04/20235,69%20,63383,15383,15383,15383,157661
03/04/20230,00%-0,01362,52362,52362,52362,527251
29/03/20230,48%1,73362,53362,53362,53362,533621
27/03/2023-5,83%-22,35360,80329,51329,51361,945K4
06/03/20230,77%2,92383,15383,15383,15383,153831
01/03/2023-0,48%-1,84380,23382,06368,15382,062K4
13/02/20230,44%1,68382,07372,78372,78382,072K2
16/01/2023-0,02%-0,07380,39380,39380,39380,397601
12/12/2022-7,76%-32,00380,46380,46380,46380,467601
07/11/20220,00%0,00412,46412,46412,46412,464121
31/10/202212,55%45,98412,46366,49366,49415,556K6
21/10/2022-0,10%-0,36366,48366,48366,48366,487321
18/10/20220,32%1,16366,84366,84366,84366,841K2
14/10/20220,00%-0,01365,68365,68365,68365,683651
04/10/2022-1,38%-5,11365,69366,67365,69366,677322
30/09/20221,15%4,23370,80370,80370,80370,803701
27/09/20220,00%0,00366,57366,57366,57366,577K1
23/09/20221,12%4,05366,57362,52362,52366,571K2
15/09/20220,74%2,66362,52362,52362,52362,5236K1
13/09/20220,31%1,11359,86359,86359,86359,8636K1
06/09/20222,09%7,35358,75355,62355,62359,8073K4
02/09/2022-1,91%-6,85351,40351,40351,40351,4061K1
01/09/2022-1,10%-3,99358,25358,25358,25358,252K1
26/08/2022-14,38%-60,82362,24378,20362,24378,201K3
24/08/2022-2,01%-8,66423,06423,06423,06423,0634K1
19/08/20220,35%1,52431,72431,72431,72431,7230K1
16/08/20222,74%11,46430,20428,00428,00430,2043K2
27/07/2022-3,07%-13,26418,74420,11418,74420,113K3
26/07/2022-5,37%-24,50432,00431,10431,10432,00126K2
25/07/2022-3,55%-16,79456,50465,30456,50465,3021K7
22/07/20222,90%13,36473,29473,29473,29473,294731
21/07/2022-2,45%-11,57459,93456,84456,43459,9347K3
20/07/20222,93%13,40471,50467,36467,36471,5095K5
18/07/2022-0,61%-2,82458,10460,92455,71460,9212K4
15/07/20220,52%2,37460,92464,14460,46464,149K3
14/07/20223,24%14,40458,55455,40455,40458,55137K3
13/07/2022-1,13%-5,09444,15446,40444,15447,7047K3
11/07/20220,99%4,40449,24449,24449,24449,244491
07/07/2022--444,84444,84444,84444,844441


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito