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
06/09/2024	-2,58%	-0,93	35,11	36,47	35,11	36,47	2K	4
05/09/2024	-2,04%	-0,75	36,04	36,49	36,04	36,49	8K	5
04/09/2024	-0,67%	-0,25	36,79	36,92	36,68	36,94	106K	88
03/09/2024	-3,72%	-1,43	37,04	38,05	36,94	38,05	61K	11
02/09/2024	2,26%	0,85	38,47	38,79	38,47	38,79	77	2
30/08/2024	-0,21%	-0,08	37,62	38,20	36,94	38,20	57K	7
29/08/2024	3,97%	1,44	37,70	36,72	36,72	38,11	102K	12

28/08/2024	-0,82%	-0,30	36,26	36,88	36,26	36,90	8K	8
27/08/2024	0,36%	0,13	36,56	36,11	36,11	36,56	2K	7
26/08/2024	-0,36%	-0,13	36,43	36,24	36,24	36,72	16K	11
23/08/2024	-1,16%	-0,43	36,56	36,63	36,44	36,94	59K	12
22/08/2024	0,52%	0,19	36,99	36,94	36,47	37,35	10K	8
21/08/2024	0,35%	0,13	36,80	36,68	36,52	36,80	2K	8
20/08/2024	0,71%	0,26	36,67	36,63	36,02	36,67	2K	4
19/08/2024	0,61%	0,22	36,41	35,81	35,68	36,41	8K	7
16/08/2024	-0,08%	-0,03	36,19	35,78	35,71	36,19	48K	7
15/08/2024	1,86%	0,66	36,22	35,23	35,23	36,22	21K	7
14/08/2024	-0,17%	-0,06	35,56	35,62	35,53	35,62	10K	5
13/08/2024	0,11%	0,04	35,62	35,24	35,24	35,79	42K	16
12/08/2024	-0,89%	-0,32	35,58	35,82	35,00	35,82	3K	13
09/08/2024	-1,35%	-0,49	35,90	36,58	35,26	36,58	29K	8
08/08/2024	1,45%	0,52	36,39	36,27	35,97	36,39	33K	11
07/08/2024	-2,07%	-0,76	35,87	36,48	35,87	36,70	26K	7
06/08/2024	-0,65%	-0,24	36,63	36,97	36,63	37,05	7K	8
05/08/2024	-2,07%	-0,78	36,87	37,37	36,31	37,37	220	5
02/08/2024	-2,26%	-0,87	37,65	37,55	36,85	37,65	3K	4
01/08/2024	2,04%	0,77	38,52	37,75	37,06	38,52	9K	9
31/07/2024	2,19%	0,81	37,75	38,10	37,25	38,10	795	4
30/07/2024	0,08%	0,03	36,94	37,79	36,94	37,79	822	5
29/07/2024	-1,70%	-0,64	36,91	37,47	36,91	37,47	9K	6
26/07/2024	1,62%	0,60	37,55	37,79	37,49	37,81	8K	11
25/07/2024	0,71%	0,26	36,95	36,61	36,61	36,97	18K	6
24/07/2024	1,97%	0,71	36,69	35,98	35,98	36,71	12K	8
23/07/2024	-0,39%	-0,14	35,98	36,08	35,98	36,15	13K	6
22/07/2024	1,55%	0,55	36,12	35,87	35,06	36,12	12K	5
19/07/2024	0,25%	0,09	35,57	35,90	35,13	35,90	10K	6
18/07/2024	1,31%	0,46	35,48	35,95	35,40	35,95	7K	6
17/07/2024	1,07%	0,37	35,02	35,97	35,02	35,97	711	3
16/07/2024	-1,00%	-0,35	34,65	35,91	34,65	35,95	20K	7
15/07/2024	1,74%	0,60	35,00	35,42	34,30	35,42	14K	10
12/07/2024	-1,69%	-0,59	34,40	34,95	34,40	35,54	1K	6
11/07/2024	3,31%	1,12	34,99	34,50	34,50	34,99	4K	5
10/07/2024	0,98%	0,33	33,87	33,78	33,52	33,88	3K	5
09/07/2024	-1,18%	-0,40	33,54	33,94	33,54	33,94	6K	4
08/07/2024	3,32%	1,09	33,94	32,68	32,68	34,02	82K	10
05/07/2024	-3,86%	-1,32	32,85	33,84	32,85	33,84	17K	5
03/07/2024	-1,81%	-0,63	34,17	34,36	34,07	34,36	61K	7
02/07/2024	-0,32%	-0,11	34,80	34,95	34,70	34,96	4K	4
01/07/2024	0,66%	0,23	34,91	35,34	34,64	35,34	17K	12
28/06/2024	0,67%	0,23	34,68	35,32	33,96	35,32	20K	8
27/06/2024	-0,26%	-0,09	34,45	33,94	33,94	34,71	30K	9
26/06/2024	0,49%	0,17	34,54	35,02	34,02	35,02	21K	7
25/06/2024	0,91%	0,31	34,37	34,30	33,51	34,37	10K	5
24/06/2024	0,59%	0,20	34,06	33,15	33,15	34,32	8K	6
21/06/2024	1,41%	0,47	33,86	32,76	32,76	33,87	4K	15
20/06/2024	2,17%	0,71	33,39	32,67	32,67	33,46	497	3
17/06/2024	0,25%	0,08	32,68	33,32	32,68	33,32	66	2
14/06/2024	-2,69%	-0,90	32,60	33,26	32,60	33,26	131	2
13/06/2024	-1,35%	-0,46	33,50	33,86	33,50	33,86	4K	4
12/06/2024	0,92%	0,31	33,96	33,97	33,96	33,97	6K	2
11/06/2024	0,06%	0,02	33,65	33,47	32,83	33,65	7K	53
10/06/2024	0,54%	0,18	33,63	33,43	33,43	33,63	10K	2
07/06/2024	1,00%	0,33	33,45	33,23	32,47	33,88	66K	11
06/06/2024	-0,27%	-0,09	33,12	33,21	33,12	33,21	464	3
05/06/2024	1,96%	0,64	33,21	33,18	33,18	33,22	8K	3
04/06/2024	0,90%	0,29	32,57	32,01	32,01	32,65	4K	5
03/06/2024	0,56%	0,18	32,28	32,52	31,56	32,66	4K	11
31/05/2024	0,34%	0,11	32,10	32,20	31,62	32,30	2K	4
28/05/2024	-1,14%	-0,37	31,99	32,27	31,99	32,27	7K	6
27/05/2024	0,00%	0,00	32,36	32,36	32,36	32,36	3K	2
24/05/2024	0,00%	0,00	32,36	32,76	32,36	32,76	65	2
22/05/2024	0,00%	0,00	32,36	32,89	32,36	33,01	69K	13
21/05/2024	0,53%	0,17	32,36	32,47	32,18	32,47	45K	6
20/05/2024	-0,28%	-0,09	32,19	32,51	32,19	32,52	41K	9
17/05/2024	0,31%	0,10	32,28	32,36	32,28	32,87	162	4
16/05/2024	0,44%	0,14	32,18	32,15	32,15	32,63	2K	6
15/05/2024	-0,44%	-0,14	32,04	32,71	32,04	32,71	12K	8
14/05/2024	0,09%	0,03	32,18	32,30	32,18	32,31	7K	5
13/05/2024	0,50%	0,16	32,15	32,30	32,15	32,30	24K	4
10/05/2024	3,13%	0,97	31,99	32,00	31,99	32,00	127	3
08/05/2024	-0,89%	-0,28	31,02	31,23	31,02	31,23	8K	2
07/05/2024	0,03%	0,01	31,30	31,31	31,02	31,31	4K	4
06/05/2024	0,13%	0,04	31,29	31,24	31,22	31,44	32K	9
03/05/2024	0,35%	0,11	31,25	31,41	31,24	31,41	35K	5
02/05/2024	0,42%	0,13	31,14	31,10	31,10	31,14	2K	4
29/04/2024	2,11%	0,64	31,01	30,91	30,91	31,14	59K	6
26/04/2024	-1,75%	-0,54	30,37	30,97	30,37	30,97	52K	6
25/04/2024	-1,40%	-0,44	30,91	30,86	30,63	30,91	23K	6
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	-	-	31,56	32,72	31,56	32,72	19K	9

Date,Open,High,Low,Close,Volume
06-Sep-24,36.47,36.47,35.11,35.11,2137
05-Sep-24,36.49,36.49,36.04,36.04,8076
04-Sep-24,36.92,36.94,36.68,36.79,106247
03-Sep-24,38.05,38.05,36.94,37.04,60722
02-Sep-24,38.79,38.79,38.47,38.47,77
30-Aug-24,38.20,38.20,36.94,37.62,56586
29-Aug-24,36.72,38.11,36.72,37.70,102109
28-Aug-24,36.88,36.90,36.26,36.26,8039
27-Aug-24,36.11,36.56,36.11,36.56,2295
26-Aug-24,36.24,36.72,36.24,36.43,16492
23-Aug-24,36.63,36.94,36.44,36.56,58511
22-Aug-24,36.94,37.35,36.47,36.99,10040
21-Aug-24,36.68,36.80,36.52,36.80,2199
20-Aug-24,36.63,36.67,36.02,36.67,2216
19-Aug-24,35.81,36.41,35.68,36.41,7590
16-Aug-24,35.78,36.19,35.71,36.19,47997
15-Aug-24,35.23,36.22,35.23,36.22,21233
14-Aug-24,35.62,35.62,35.53,35.56,10383
13-Aug-24,35.24,35.79,35.24,35.62,41545
12-Aug-24,35.82,35.82,35.00,35.58,2658
09-Aug-24,36.58,36.58,35.26,35.90,28739
08-Aug-24,36.27,36.39,35.97,36.39,32611
07-Aug-24,36.48,36.70,35.87,35.87,25880
06-Aug-24,36.97,37.05,36.63,36.63,7445
05-Aug-24,37.37,37.37,36.31,36.87,220
02-Aug-24,37.55,37.65,36.85,37.65,2638
01-Aug-24,37.75,38.52,37.06,38.52,9103
31-Jul-24,38.10,38.10,37.25,37.75,795
30-Jul-24,37.79,37.79,36.94,36.94,822
29-Jul-24,37.47,37.47,36.91,36.91,8708
26-Jul-24,37.79,37.81,37.49,37.55,7890
25-Jul-24,36.61,36.97,36.61,36.95,17587
24-Jul-24,35.98,36.71,35.98,36.69,11914
23-Jul-24,36.08,36.15,35.98,35.98,13063
22-Jul-24,35.87,36.12,35.06,36.12,12410
19-Jul-24,35.90,35.90,35.13,35.57,10086
18-Jul-24,35.95,35.95,35.40,35.48,7299
17-Jul-24,35.97,35.97,35.02,35.02,711
16-Jul-24,35.91,35.95,34.65,34.65,20225
15-Jul-24,35.42,35.42,34.30,35.00,13697
12-Jul-24,34.95,35.54,34.40,34.40,1122
11-Jul-24,34.50,34.99,34.50,34.99,3672
10-Jul-24,33.78,33.88,33.52,33.87,3167
09-Jul-24,33.94,33.94,33.54,33.54,5510
08-Jul-24,32.68,34.02,32.68,33.94,82255
05-Jul-24,33.84,33.84,32.85,32.85,17112
03-Jul-24,34.36,34.36,34.07,34.17,61440
02-Jul-24,34.95,34.96,34.70,34.80,4386
01-Jul-24,35.34,35.34,34.64,34.91,16783
28-Jun-24,35.32,35.32,33.96,34.68,20075
27-Jun-24,33.94,34.71,33.94,34.45,30107
26-Jun-24,35.02,35.02,34.02,34.54,21337
25-Jun-24,34.30,34.37,33.51,34.37,9639
24-Jun-24,33.15,34.32,33.15,34.06,8138
21-Jun-24,32.76,33.87,32.76,33.86,4271
20-Jun-24,32.67,33.46,32.67,33.39,497
17-Jun-24,33.32,33.32,32.68,32.68,66
14-Jun-24,33.26,33.26,32.60,32.60,131
13-Jun-24,33.86,33.86,33.50,33.50,3972
12-Jun-24,33.97,33.97,33.96,33.96,6317
11-Jun-24,33.47,33.65,32.83,33.65,6553
10-Jun-24,33.43,33.63,33.43,33.63,9857
07-Jun-24,33.23,33.88,32.47,33.45,66204
06-Jun-24,33.21,33.21,33.12,33.12,464
05-Jun-24,33.18,33.22,33.18,33.21,7767
04-Jun-24,32.01,32.65,32.01,32.57,4261
03-Jun-24,32.52,32.66,31.56,32.28,3738
31-May-24,32.20,32.30,31.62,32.10,2268
28-May-24,32.27,32.27,31.99,31.99,6678
27-May-24,32.36,32.36,32.36,32.36,3236
24-May-24,32.76,32.76,32.36,32.36,65
22-May-24,32.89,33.01,32.36,32.36,69236
21-May-24,32.47,32.47,32.18,32.36,45275
20-May-24,32.51,32.52,32.19,32.19,40638
17-May-24,32.36,32.87,32.28,32.28,162
16-May-24,32.15,32.63,32.15,32.18,2125
15-May-24,32.71,32.71,32.04,32.04,12234
14-May-24,32.30,32.31,32.18,32.18,6631
13-May-24,32.30,32.30,32.15,32.15,23911
10-May-24,32.00,32.00,31.99,31.99,127
08-May-24,31.23,31.23,31.02,31.02,8092
07-May-24,31.31,31.31,31.02,31.30,4443
06-May-24,31.24,31.44,31.22,31.29,32436
03-May-24,31.41,31.41,31.24,31.25,34719
02-May-24,31.10,31.14,31.10,31.14,1617
29-Apr-24,30.91,31.14,30.91,31.01,58891
26-Apr-24,30.97,30.97,30.37,30.37,52070
25-Apr-24,30.86,30.91,30.63,30.91,23162
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

*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