Cotação atual, histórico e gráfico do papel: DOLB11

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 DOLB11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/08/2025	-0,31%	-0,30	96,85	98,05	96,76	98,05	12K	7
14/08/2025	0,28%	0,27	97,15	97,28	96,85	97,28	152K	64
13/08/2025	0,19%	0,18	96,88	98,88	96,82	98,88	76K	53
12/08/2025	-0,89%	-0,87	96,70	96,79	96,70	96,79	124K	4
11/08/2025	0,12%	0,12	97,57	97,57	97,57	97,57	97	1
08/08/2025	0,27%	0,26	97,45	97,35	97,14	97,45	136K	84
07/08/2025	-0,70%	-0,69	97,19	97,92	97,19	98,16	586K	115

06/08/2025	-0,76%	-0,75	97,88	99,98	97,84	99,98	68K	267
05/08/2025	-0,01%	-0,01	98,63	98,71	98,63	98,72	12K	26
04/08/2025	-0,69%	-0,69	98,64	97,98	97,98	98,79	727K	15
01/08/2025	-0,98%	-0,98	99,33	99,50	99,33	99,50	302K	4
31/07/2025	0,39%	0,39	100,31	100,29	99,96	100,36	3M	60
30/07/2025	0,24%	0,24	99,92	100,24	99,89	100,62	6M	102
29/07/2025	-0,37%	-0,37	99,68	101,07	99,67	101,07	15M	51
28/07/2025	0,58%	0,58	100,05	100,09	100,05	100,25	6M	14
25/07/2025	0,75%	0,74	99,47	99,04	98,99	99,52	107K	20
24/07/2025	-0,02%	-0,02	98,73	98,67	98,67	98,88	305K	171
23/07/2025	-0,68%	-0,68	98,75	99,55	98,75	99,55	430K	40
22/07/2025	-0,02%	-0,02	99,43	99,69	99,43	99,69	399K	5
21/07/2025	-0,38%	-0,38	99,45	99,59	99,32	99,64	70K	54
18/07/2025	0,75%	0,74	99,83	99,03	99,03	100,02	48K	172
17/07/2025	-0,30%	-0,30	99,09	99,09	99,09	99,09	99	1
16/07/2025	0,10%	0,10	99,39	99,53	99,27	99,53	8K	3
15/07/2025	-0,43%	-0,43	99,29	97,24	97,24	99,39	18K	61
14/07/2025	0,63%	0,62	99,72	100,09	99,14	100,09	9K	6
11/07/2025	0,16%	0,16	99,10	99,39	99,05	99,39	30K	36
10/07/2025	0,56%	0,55	98,94	99,00	98,94	99,29	71K	67
09/07/2025	1,31%	1,27	98,39	96,00	96,00	98,39	18K	122
08/07/2025	-0,63%	-0,62	97,12	97,42	97,06	97,43	10K	48
07/07/2025	1,00%	0,97	97,74	97,74	97,74	97,74	5K	2
04/07/2025	0,40%	0,39	96,77	100,00	96,46	100,00	15K	5
03/07/2025	-0,34%	-0,33	96,38	97,85	96,38	100,83	239K	536
02/07/2025	-0,64%	-0,62	96,71	96,70	96,61	96,72	150K	4
01/07/2025	-0,40%	-0,39	97,33	97,15	97,00	97,51	24K	19
27/06/2025	-0,31%	-0,30	97,72	97,52	97,46	98,07	98K	309
26/06/2025	-0,98%	-0,97	98,02	98,02	98,02	98,02	13K	3
25/06/2025	0,67%	0,66	98,99	98,99	98,99	98,99	98	1
24/06/2025	0,39%	0,38	98,33	97,91	97,91	98,33	34K	3
23/06/2025	-0,30%	-0,29	97,95	97,95	97,95	97,95	195	1
20/06/2025	0,31%	0,30	98,24	98,24	98,24	98,24	5K	2
18/06/2025	0,09%	0,09	97,94	97,94	97,94	97,94	2K	2
17/06/2025	0,23%	0,22	97,85	97,50	97,50	97,85	195	2
16/06/2025	-0,99%	-0,98	97,63	98,00	97,63	98,00	167K	4
13/06/2025	0,16%	0,16	98,61	98,61	98,61	98,61	98	1
12/06/2025	-0,02%	-0,02	98,45	98,60	98,45	98,60	197	2
11/06/2025	-0,50%	-0,49	98,47	98,51	98,47	98,53	229K	8
10/06/2025	0,13%	0,13	98,96	98,96	98,96	98,96	2M	2
09/06/2025	-0,08%	-0,08	98,83	98,95	98,83	98,95	296	2
06/06/2025	-0,33%	-0,33	98,91	99,24	98,91	99,24	297	2
05/06/2025	-1,02%	-1,02	99,24	99,44	99,24	99,44	297	3
04/06/2025	0,12%	0,12	100,26	99,88	99,88	100,26	2K	3
03/06/2025	-0,64%	-0,65	100,14	100,01	100,00	100,14	700	3
02/06/2025	-0,70%	-0,71	100,79	100,79	100,79	100,79	100	1
30/05/2025	0,78%	0,79	101,50	101,50	101,50	101,50	1K	2
29/05/2025	-0,38%	-0,38	100,71	100,71	100,71	100,71	10K	3
28/05/2025	0,87%	0,87	101,09	101,09	101,09	101,09	101	1
27/05/2025	-0,51%	-0,51	100,22	100,22	100,22	100,22	100	1
26/05/2025	0,59%	0,59	100,73	100,73	100,73	100,73	100	1
23/05/2025	-0,25%	-0,25	100,14	100,14	100,14	100,14	100	1
22/05/2025	0,26%	0,26	100,39	99,90	99,44	100,39	4K	6
21/05/2025	-0,43%	-0,43	100,13	100,13	100,13	100,13	5K	2
20/05/2025	0,34%	0,34	100,56	100,56	100,56	100,56	100	1
19/05/2025	-0,28%	-0,28	100,22	100,10	100,10	100,22	600	2
16/05/2025	-0,18%	-0,18	100,50	100,50	100,50	100,50	201	2
15/05/2025	0,85%	0,85	100,68	100,62	100,62	100,68	5K	3
14/05/2025	0,48%	0,48	99,83	99,83	99,83	99,83	99	1
13/05/2025	-1,31%	-1,32	99,35	99,35	99,35	99,35	198	1
12/05/2025	0,51%	0,51	100,67	100,67	100,67	100,67	100	1
09/05/2025	-0,19%	-0,19	100,16	100,16	100,16	100,16	100	1
08/05/2025	-1,31%	-1,33	100,35	100,35	100,35	100,35	100	1
07/05/2025	0,55%	0,56	101,68	101,68	101,68	101,68	5K	2
06/05/2025	0,40%	0,40	101,12	101,12	101,12	101,12	101	1
05/05/2025	0,62%	0,62	100,72	100,72	100,72	100,72	100	1
02/05/2025	-0,44%	-0,44	100,10	100,10	100,10	100,10	10K	2
30/04/2025	0,77%	0,77	100,54	100,54	100,54	100,54	100	1
29/04/2025	-	-	99,77	99,77	99,77	99,77	99	1

Date,Open,High,Low,Close,Volume
15-Aug-25,98.05,98.05,96.76,96.85,11626
14-Aug-25,97.28,97.28,96.85,97.15,151740
13-Aug-25,98.88,98.88,96.82,96.88,76163
12-Aug-25,96.79,96.79,96.70,96.70,123697
11-Aug-25,97.57,97.57,97.57,97.57,97
08-Aug-25,97.35,97.45,97.14,97.45,135666
07-Aug-25,97.92,98.16,97.19,97.19,585606
06-Aug-25,99.98,99.98,97.84,97.88,68408
05-Aug-25,98.71,98.72,98.63,98.63,11844
04-Aug-25,97.98,98.79,97.98,98.64,726929
01-Aug-25,99.50,99.50,99.33,99.33,301781
31-Jul-25,100.29,100.36,99.96,100.31,3114347
30-Jul-25,100.24,100.62,99.89,99.92,5544203
29-Jul-25,101.07,101.07,99.67,99.68,15430310
28-Jul-25,100.09,100.25,100.05,100.05,5870109
25-Jul-25,99.04,99.52,98.99,99.47,106995
24-Jul-25,98.67,98.88,98.67,98.73,304650
23-Jul-25,99.55,99.55,98.75,98.75,430255
22-Jul-25,99.69,99.69,99.43,99.43,398558
21-Jul-25,99.59,99.64,99.32,99.45,69607
18-Jul-25,99.03,100.02,99.03,99.83,47922
17-Jul-25,99.09,99.09,99.09,99.09,99
16-Jul-25,99.53,99.53,99.27,99.39,8441
15-Jul-25,97.24,99.39,97.24,99.29,17971
14-Jul-25,100.09,100.09,99.14,99.72,8871
11-Jul-25,99.39,99.39,99.05,99.10,30055
10-Jul-25,99.00,99.29,98.94,98.94,71284
09-Jul-25,96.00,98.39,96.00,98.39,18044
08-Jul-25,97.42,97.43,97.06,97.12,10218
07-Jul-25,97.74,97.74,97.74,97.74,4984
04-Jul-25,100.00,100.00,96.46,96.77,15063
03-Jul-25,97.85,100.83,96.38,96.38,239290
02-Jul-25,96.70,96.72,96.61,96.71,150009
01-Jul-25,97.15,97.51,97.00,97.33,23747
27-Jun-25,97.52,98.07,97.46,97.72,98399
26-Jun-25,98.02,98.02,98.02,98.02,12644
25-Jun-25,98.99,98.99,98.99,98.99,98
24-Jun-25,97.91,98.33,97.91,98.33,34500
23-Jun-25,97.95,97.95,97.95,97.95,195
20-Jun-25,98.24,98.24,98.24,98.24,5010
18-Jun-25,97.94,97.94,97.94,97.94,1567
17-Jun-25,97.50,97.85,97.50,97.85,195
16-Jun-25,98.00,98.00,97.63,97.63,166519
13-Jun-25,98.61,98.61,98.61,98.61,98
12-Jun-25,98.60,98.60,98.45,98.45,197
11-Jun-25,98.51,98.53,98.47,98.47,228815
10-Jun-25,98.96,98.96,98.96,98.96,1759211
09-Jun-25,98.95,98.95,98.83,98.83,296
06-Jun-25,99.24,99.24,98.91,98.91,297
05-Jun-25,99.44,99.44,99.24,99.24,297
04-Jun-25,99.88,100.26,99.88,100.26,1600
03-Jun-25,100.01,100.14,100.00,100.14,700
02-Jun-25,100.79,100.79,100.79,100.79,100
30-May-25,101.50,101.50,101.50,101.50,1319
29-May-25,100.71,100.71,100.71,100.71,10171
28-May-25,101.09,101.09,101.09,101.09,101
27-May-25,100.22,100.22,100.22,100.22,100
26-May-25,100.73,100.73,100.73,100.73,100
23-May-25,100.14,100.14,100.14,100.14,100
22-May-25,99.90,100.39,99.44,100.39,3593
21-May-25,100.13,100.13,100.13,100.13,5106
20-May-25,100.56,100.56,100.56,100.56,100
19-May-25,100.10,100.22,100.10,100.22,600
16-May-25,100.50,100.50,100.50,100.50,201
15-May-25,100.62,100.68,100.62,100.68,5235
14-May-25,99.83,99.83,99.83,99.83,99
13-May-25,99.35,99.35,99.35,99.35,198
12-May-25,100.67,100.67,100.67,100.67,100
09-May-25,100.16,100.16,100.16,100.16,100
08-May-25,100.35,100.35,100.35,100.35,100
07-May-25,101.68,101.68,101.68,101.68,5185
06-May-25,101.12,101.12,101.12,101.12,101
05-May-25,100.72,100.72,100.72,100.72,100
02-May-25,100.10,100.10,100.10,100.10,10110
30-Apr-25,100.54,100.54,100.54,100.54,100
29-Apr-25,99.77,99.77,99.77,99.77,99

*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: DOLB11