Cotação atual, histórico e gráfico do papel: DNAI11

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 DNAI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/04/2024	3,26%	0,99	31,35	31,60	30,81	31,60	7K	10
23/04/2024	-1,72%	-0,53	30,36	31,50	30,36	31,50	372	3
22/04/2024	0,88%	0,27	30,89	30,95	30,82	30,95	50K	7
19/04/2024	0,49%	0,15	30,62	30,56	30,45	30,62	3K	4
18/04/2024	-2,21%	-0,69	30,47	31,33	30,47	31,53	25K	10
17/04/2024	-1,49%	-0,47	31,16	31,26	31,15	31,26	4K	3
16/04/2024	0,60%	0,19	31,63	31,75	31,63	31,75	253	2
15/04/2024	-0,44%	-0,14	31,44	31,01	31,01	32,10	1K	6
12/04/2024	-1,71%	-0,55	31,58	31,58	31,58	31,58	31	1
11/04/2024	0,19%	0,06	32,13	31,82	31,82	32,13	19K	3
10/04/2024	-0,34%	-0,11	32,07	31,92	31,92	32,07	3K	3
09/04/2024	1,19%	0,38	32,18	32,34	32,06	32,34	1K	3
08/04/2024	-0,38%	-0,12	31,80	31,91	31,80	31,91	7K	7
05/04/2024	1,37%	0,43	31,92	31,86	31,86	32,04	9K	4
04/04/2024	-1,78%	-0,57	31,49	31,85	31,49	31,86	13K	5
02/04/2024	-1,48%	-0,48	32,06	32,54	31,96	32,54	864	7
01/04/2024	0,40%	0,13	32,54	32,99	32,25	32,99	14K	8
28/03/2024	0,50%	0,16	32,41	32,33	32,33	32,53	10K	4
27/03/2024	1,22%	0,39	32,25	32,00	31,36	32,25	40K	6
26/03/2024	0,00%	0,00	31,86	31,53	31,53	31,95	10K	5
25/03/2024	-0,90%	-0,29	31,86	32,11	31,84	32,11	7K	4
22/03/2024	-0,12%	-0,04	32,15	31,96	31,66	32,17	3K	6
21/03/2024	0,75%	0,24	32,19	31,95	31,77	32,50	5K	12
20/03/2024	-1,08%	-0,35	31,95	31,48	31,48	31,95	760	6
19/03/2024	0,75%	0,24	32,30	32,06	32,06	32,30	709	5
18/03/2024	0,25%	0,08	32,06	31,98	31,46	32,23	993	7
15/03/2024	0,16%	0,05	31,98	31,87	31,54	31,98	2K	5
14/03/2024	-1,18%	-0,38	31,93	32,31	31,68	32,31	42K	14
13/03/2024	-0,68%	-0,22	32,31	32,16	32,16	32,80	5K	6
12/03/2024	-0,52%	-0,17	32,53	32,70	32,24	32,70	357	3
11/03/2024	0,12%	0,04	32,70	32,06	31,91	33,03	16K	15
08/03/2024	0,86%	0,28	32,66	32,74	32,66	32,74	1K	2
07/03/2024	0,90%	0,29	32,38	32,14	31,75	32,42	35K	11
06/03/2024	0,34%	0,11	32,09	32,00	31,91	32,45	13K	14
05/03/2024	-0,40%	-0,13	31,98	32,11	31,88	32,11	1K	7
04/03/2024	-0,68%	-0,22	32,11	32,33	31,76	32,33	13K	7
01/03/2024	0,75%	0,24	32,33	31,95	31,78	32,41	6K	10
29/02/2024	-0,90%	-0,29	32,09	32,70	31,69	32,70	48K	3
28/02/2024	0,78%	0,25	32,38	32,28	32,28	32,38	180K	11
27/02/2024	0,28%	0,09	32,13	32,04	32,04	32,69	10K	6
26/02/2024	-0,12%	-0,04	32,04	32,13	31,45	32,13	7K	8
23/02/2024	0,50%	0,16	32,08	31,91	31,91	32,13	12K	8
22/02/2024	2,24%	0,70	31,92	31,92	31,92	31,92	31	1
21/02/2024	0,22%	0,07	31,22	31,70	31,00	31,74	3K	8
20/02/2024	-1,30%	-0,41	31,15	31,28	30,89	31,29	1M	3.465
19/02/2024	0,00%	0,00	31,56	32,72	31,56	32,72	19K	9
16/02/2024	-0,63%	-0,20	31,56	31,76	31,22	31,91	492K	8
15/02/2024	-0,59%	-0,19	31,76	31,04	31,04	31,78	126	4
14/02/2024	2,93%	0,91	31,95	31,59	31,51	31,95	979	4
09/02/2024	-2,02%	-0,64	31,04	31,13	31,00	31,24	1K	7
08/02/2024	1,83%	0,57	31,68	31,26	30,87	31,68	6K	9
07/02/2024	-0,99%	-0,31	31,11	31,30	31,00	31,30	38K	5
06/02/2024	1,19%	0,37	31,42	31,05	31,05	31,42	1K	4
05/02/2024	0,00%	0,00	31,05	31,18	30,65	31,18	5K	5
02/02/2024	0,23%	0,07	31,05	31,45	30,63	31,45	760K	23
01/02/2024	0,13%	0,04	30,98	31,00	30,20	31,00	27K	13
31/01/2024	-2,21%	-0,70	30,94	31,38	30,94	31,48	41K	7
30/01/2024	-0,25%	-0,08	31,64	31,46	31,46	31,71	126	4
29/01/2024	2,49%	0,77	31,72	31,60	30,96	31,72	1K	7
26/01/2024	0,03%	0,01	30,95	31,26	30,93	31,26	2K	7
25/01/2024	0,10%	0,03	30,94	31,32	30,86	31,32	16K	6
24/01/2024	-1,62%	-0,51	30,91	30,82	30,70	31,32	865	9
23/01/2024	-0,35%	-0,11	31,42	31,13	31,13	31,42	9K	4
22/01/2024	1,51%	0,47	31,53	31,47	31,01	31,53	21K	7
19/01/2024	0,62%	0,19	31,06	30,86	30,45	31,06	5K	7
18/01/2024	0,23%	0,07	30,87	30,78	30,27	30,87	1K	6
17/01/2024	-0,65%	-0,20	30,80	31,81	30,62	31,81	1K	8
16/01/2024	1,97%	0,60	31,00	30,39	30,30	31,01	42K	9
15/01/2024	-1,55%	-0,48	30,40	31,18	30,40	31,18	19K	3
12/01/2024	-0,71%	-0,22	30,88	31,12	30,76	31,12	17K	8
11/01/2024	-1,08%	-0,34	31,10	30,71	30,53	31,17	338	7
10/01/2024	-0,66%	-0,21	31,44	31,20	30,68	31,44	711	6
09/01/2024	0,67%	0,21	31,65	31,44	30,74	31,96	6K	8
08/01/2024	1,58%	0,49	31,44	30,80	30,80	31,44	4K	4
05/01/2024	-0,26%	-0,08	30,95	30,94	30,24	30,95	617	5
04/01/2024	0,10%	0,03	31,03	31,01	30,40	31,08	2K	6
03/01/2024	-2,67%	-0,85	31,00	31,25	30,87	31,26	5K	9
02/01/2024	1,69%	0,53	31,85	31,32	31,25	32,04	17K	12
28/12/2023	0,35%	0,11	31,32	31,30	31,30	31,42	21K	5
27/12/2023	0,94%	0,29	31,21	30,92	30,64	31,21	687K	8
26/12/2023	-0,13%	-0,04	30,92	31,64	30,80	31,64	637K	10
22/12/2023	0,91%	0,28	30,96	31,00	30,13	31,00	630K	9
21/12/2023	1,09%	0,33	30,68	30,62	30,16	30,68	626K	6
20/12/2023	-1,36%	-0,42	30,35	30,41	30,14	30,41	620K	4
19/12/2023	1,55%	0,47	30,77	30,72	29,81	30,77	622K	4
18/12/2023	-1,14%	-0,35	30,30	31,00	30,30	31,00	621K	7
15/12/2023	-0,13%	-0,04	30,65	30,21	30,20	30,85	630K	11
14/12/2023	1,82%	0,55	30,69	30,72	30,58	30,84	631K	9
13/12/2023	3,04%	0,89	30,14	28,70	28,70	30,14	616K	7
12/12/2023	0,48%	0,14	29,25	29,24	28,65	29,25	601K	687
11/12/2023	1,18%	0,34	29,11	29,02	28,57	29,11	3K	4
08/12/2023	-0,42%	-0,12	28,77	28,79	28,58	28,79	3K	4
07/12/2023	0,63%	0,18	28,89	28,17	28,17	28,89	114	4
06/12/2023	0,10%	0,03	28,71	28,42	28,41	28,71	2K	4
05/12/2023	-1,38%	-0,40	28,68	29,08	28,26	29,08	1K	7
04/12/2023	1,36%	0,39	29,08	28,61	28,61	29,08	5K	8
01/12/2023	1,63%	0,46	28,69	28,70	28,69	28,70	143	4
30/11/2023	1,51%	0,42	28,23	28,00	27,96	28,31	130K	10
29/11/2023	1,83%	0,50	27,81	27,61	27,29	27,82	101K	10
28/11/2023	-2,46%	-0,69	27,31	27,88	27,20	27,88	22K	9
27/11/2023	0,00%	0,00	28,00	27,45	27,26	28,00	21K	5
24/11/2023	0,00%	0,00	28,00	27,58	27,58	28,00	2K	5
23/11/2023	0,97%	0,27	28,00	27,11	27,11	28,00	921	8
22/11/2023	1,46%	0,40	27,73	27,60	27,60	27,73	62K	9
21/11/2023	2,51%	0,67	27,33	27,31	26,95	27,33	81	3
20/11/2023	-1,80%	-0,49	26,66	27,14	26,66	27,16	25K	10
17/11/2023	2,26%	0,60	27,15	26,84	26,83	27,15	50K	7
16/11/2023	-0,64%	-0,17	26,55	26,53	26,01	26,55	7K	3
14/11/2023	3,65%	0,94	26,72	26,39	26,05	26,72	4K	8
13/11/2023	-0,19%	-0,05	25,78	25,82	25,35	25,82	15K	5
10/11/2023	0,12%	0,03	25,83	25,81	25,32	25,83	3K	9
09/11/2023	-0,77%	-0,20	25,80	26,00	25,65	26,21	17K	12
08/11/2023	-2,44%	-0,65	26,00	26,27	26,00	26,27	26K	4
07/11/2023	1,33%	0,35	26,65	26,57	26,07	26,65	13K	6
06/11/2023	-2,12%	-0,57	26,30	26,67	26,23	26,67	16K	3
03/11/2023	4,31%	1,11	26,87	25,35	25,14	26,87	57K	13
01/11/2023	-2,24%	-0,59	25,76	26,25	25,17	26,25	728K	18
31/10/2023	1,89%	0,49	26,35	25,86	25,45	26,62	952K	357
30/10/2023	-0,12%	-0,03	25,86	25,57	25,23	25,86	8K	20
27/10/2023	-3,25%	-0,87	25,89	26,15	25,55	26,15	41K	6
26/10/2023	1,13%	0,30	26,76	26,36	26,34	26,76	4K	4
25/10/2023	-2,79%	-0,76	26,46	26,43	26,15	26,56	284K	36
24/10/2023	0,59%	0,16	27,22	27,34	26,97	28,05	267K	31
23/10/2023	-0,99%	-0,27	27,06	27,12	26,93	27,12	35K	8
20/10/2023	-0,91%	-0,25	27,33	27,60	27,30	27,60	26K	6
19/10/2023	-1,25%	-0,35	27,58	27,93	27,36	27,93	13K	8
18/10/2023	-2,17%	-0,62	27,93	28,28	27,67	28,28	9K	13
17/10/2023	0,00%	0,00	28,55	28,46	28,29	28,55	13K	4
16/10/2023	1,89%	0,53	28,55	28,98	28,30	28,98	12K	13
13/10/2023	-3,55%	-1,03	28,02	29,05	28,02	29,05	2K	5
11/10/2023	-0,41%	-0,12	29,05	29,08	28,82	29,08	6K	12
10/10/2023	0,07%	0,02	29,17	29,68	28,94	29,68	1K	7
09/10/2023	-1,29%	-0,38	29,15	29,53	28,92	29,53	2K	8
06/10/2023	-	-	29,53	28,80	28,80	29,55	2K	5

Date,Open,High,Low,Close,Volume
24-Apr-24,31.60,31.60,30.81,31.35,6823
23-Apr-24,31.50,31.50,30.36,30.36,372
22-Apr-24,30.95,30.95,30.82,30.89,49710
19-Apr-24,30.56,30.62,30.45,30.62,2844
18-Apr-24,31.33,31.53,30.47,30.47,24813
17-Apr-24,31.26,31.26,31.15,31.16,3771
16-Apr-24,31.75,31.75,31.63,31.63,253
15-Apr-24,31.01,32.10,31.01,31.44,1140
12-Apr-24,31.58,31.58,31.58,31.58,31
11-Apr-24,31.82,32.13,31.82,32.13,18694
10-Apr-24,31.92,32.07,31.92,32.07,2788
09-Apr-24,32.34,32.34,32.06,32.18,1317
08-Apr-24,31.91,31.91,31.80,31.80,7283
05-Apr-24,31.86,32.04,31.86,31.92,9451
04-Apr-24,31.85,31.86,31.49,31.49,12669
02-Apr-24,32.54,32.54,31.96,32.06,864
01-Apr-24,32.99,32.99,32.25,32.54,14103
28-Mar-24,32.33,32.53,32.33,32.41,9987
27-Mar-24,32.00,32.25,31.36,32.25,40290
26-Mar-24,31.53,31.95,31.53,31.86,10293
25-Mar-24,32.11,32.11,31.84,31.86,7078
22-Mar-24,31.96,32.17,31.66,32.15,3470
21-Mar-24,31.95,32.50,31.77,32.19,4818
20-Mar-24,31.48,31.95,31.48,31.95,760
19-Mar-24,32.06,32.30,32.06,32.30,709
18-Mar-24,31.98,32.23,31.46,32.06,993
15-Mar-24,31.87,31.98,31.54,31.98,1809
14-Mar-24,32.31,32.31,31.68,31.93,42233
13-Mar-24,32.16,32.80,32.16,32.31,5323
12-Mar-24,32.70,32.70,32.24,32.53,357
11-Mar-24,32.06,33.03,31.91,32.70,15642
08-Mar-24,32.74,32.74,32.66,32.66,1046
07-Mar-24,32.14,32.42,31.75,32.38,34704
06-Mar-24,32.00,32.45,31.91,32.09,12929
05-Mar-24,32.11,32.11,31.88,31.98,1436
04-Mar-24,32.33,32.33,31.76,32.11,12982
01-Mar-24,31.95,32.41,31.78,32.33,5950
29-Feb-24,32.70,32.70,31.69,32.09,48324
28-Feb-24,32.28,32.38,32.28,32.38,179910
27-Feb-24,32.04,32.69,32.04,32.13,10171
26-Feb-24,32.13,32.13,31.45,32.04,6632
23-Feb-24,31.91,32.13,31.91,32.08,11589
22-Feb-24,31.92,31.92,31.92,31.92,31
21-Feb-24,31.70,31.74,31.00,31.22,2503
20-Feb-24,31.28,31.29,30.89,31.15,1105576
19-Feb-24,32.72,32.72,31.56,31.56,18817
16-Feb-24,31.76,31.91,31.22,31.56,491516
15-Feb-24,31.04,31.78,31.04,31.76,126
14-Feb-24,31.59,31.95,31.51,31.95,979
09-Feb-24,31.13,31.24,31.00,31.04,1429
08-Feb-24,31.26,31.68,30.87,31.68,5925
07-Feb-24,31.30,31.30,31.00,31.11,37977
06-Feb-24,31.05,31.42,31.05,31.42,1381
05-Feb-24,31.18,31.18,30.65,31.05,5222
02-Feb-24,31.45,31.45,30.63,31.05,759745
01-Feb-24,31.00,31.00,30.20,30.98,26537
31-Jan-24,31.38,31.48,30.94,30.94,41173
30-Jan-24,31.46,31.71,31.46,31.64,126
29-Jan-24,31.60,31.72,30.96,31.72,1358
26-Jan-24,31.26,31.26,30.93,30.95,1648
25-Jan-24,31.32,31.32,30.86,30.94,16189
24-Jan-24,30.82,31.32,30.70,30.91,865
23-Jan-24,31.13,31.42,31.13,31.42,8758
22-Jan-24,31.47,31.53,31.01,31.53,21002
19-Jan-24,30.86,31.06,30.45,31.06,4964
18-Jan-24,30.78,30.87,30.27,30.87,1343
17-Jan-24,31.81,31.81,30.62,30.80,1016
16-Jan-24,30.39,31.01,30.30,31.00,42332
15-Jan-24,31.18,31.18,30.40,30.40,19426
12-Jan-24,31.12,31.12,30.76,30.88,16613
11-Jan-24,30.71,31.17,30.53,31.10,338
10-Jan-24,31.20,31.44,30.68,31.44,711
09-Jan-24,31.44,31.96,30.74,31.65,6439
08-Jan-24,30.80,31.44,30.80,31.44,3676
05-Jan-24,30.94,30.95,30.24,30.95,617
04-Jan-24,31.01,31.08,30.40,31.03,1658
03-Jan-24,31.25,31.26,30.87,31.00,4836
02-Jan-24,31.32,32.04,31.25,31.85,16909
28-Dec-23,31.30,31.42,31.30,31.32,21062
27-Dec-23,30.92,31.21,30.64,31.21,686912
26-Dec-23,31.64,31.64,30.80,30.92,636602
22-Dec-23,31.00,31.00,30.13,30.96,629613
21-Dec-23,30.62,30.68,30.16,30.68,626072
20-Dec-23,30.41,30.41,30.14,30.35,619756
19-Dec-23,30.72,30.77,29.81,30.77,622483
18-Dec-23,31.00,31.00,30.30,30.30,620749
15-Dec-23,30.21,30.85,30.20,30.65,630260
14-Dec-23,30.72,30.84,30.58,30.69,631131
13-Dec-23,28.70,30.14,28.70,30.14,615577
12-Dec-23,29.24,29.25,28.65,29.25,601353
11-Dec-23,29.02,29.11,28.57,29.11,3247
08-Dec-23,28.79,28.79,28.58,28.77,2503
07-Dec-23,28.17,28.89,28.17,28.89,114
06-Dec-23,28.42,28.71,28.41,28.71,1993
05-Dec-23,29.08,29.08,28.26,28.68,1055
04-Dec-23,28.61,29.08,28.61,29.08,4694
01-Dec-23,28.70,28.70,28.69,28.69,143
30-Nov-23,28.00,28.31,27.96,28.23,129809
29-Nov-23,27.61,27.82,27.29,27.81,100776
28-Nov-23,27.88,27.88,27.20,27.31,22270
27-Nov-23,27.45,28.00,27.26,28.00,21424
24-Nov-23,27.58,28.00,27.58,28.00,1631
23-Nov-23,27.11,28.00,27.11,28.00,921
22-Nov-23,27.60,27.73,27.60,27.73,61642
21-Nov-23,27.31,27.33,26.95,27.33,81
20-Nov-23,27.14,27.16,26.66,26.66,25053
17-Nov-23,26.84,27.15,26.83,27.15,50339
16-Nov-23,26.53,26.55,26.01,26.55,7006
14-Nov-23,26.39,26.72,26.05,26.72,4133
13-Nov-23,25.82,25.82,25.35,25.78,15403
10-Nov-23,25.81,25.83,25.32,25.83,2584
09-Nov-23,26.00,26.21,25.65,25.80,17338
08-Nov-23,26.27,26.27,26.00,26.00,26498
07-Nov-23,26.57,26.65,26.07,26.65,12769
06-Nov-23,26.67,26.67,26.23,26.30,16408
03-Nov-23,25.35,26.87,25.14,26.87,57192
01-Nov-23,26.25,26.25,25.17,25.76,727942
31-Oct-23,25.86,26.62,25.45,26.35,951960
30-Oct-23,25.57,25.86,25.23,25.86,7548
27-Oct-23,26.15,26.15,25.55,25.89,40658
26-Oct-23,26.36,26.76,26.34,26.76,4348
25-Oct-23,26.43,26.56,26.15,26.46,284374
24-Oct-23,27.34,28.05,26.97,27.22,266867
23-Oct-23,27.12,27.12,26.93,27.06,34519
20-Oct-23,27.60,27.60,27.30,27.33,25751
19-Oct-23,27.93,27.93,27.36,27.58,13215
18-Oct-23,28.28,28.28,27.67,27.93,8605
17-Oct-23,28.46,28.55,28.29,28.55,12927
16-Oct-23,28.98,28.98,28.30,28.55,11642
13-Oct-23,29.05,29.05,28.02,28.02,1843
11-Oct-23,29.08,29.08,28.82,29.05,5589
10-Oct-23,29.68,29.68,28.94,29.17,1050
09-Oct-23,29.53,29.53,28.92,29.15,2124
06-Oct-23,28.80,29.55,28.80,29.53,2026

*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: DNAI11