Cotação atual, histórico e gráfico do papel: DOLL39
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 |
| 26/08/2025 | 0,00% | 0,00 | 54,56 | 54,56 | 54,56 | 54,56 | 327 | 1 |
| 25/08/2025 | -1,16% | -0,64 | 54,56 | 54,56 | 54,56 | 54,56 | 327 | 1 |
| 21/08/2025 | 0,09% | 0,05 | 55,20 | 55,20 | 55,20 | 55,20 | 662 | 2 |
| 19/08/2025 | 1,47% | 0,80 | 55,15 | 55,20 | 55,15 | 55,20 | 6K | 2 |
| 13/08/2025 | -0,98% | -0,54 | 54,35 | 54,20 | 54,20 | 54,35 | 7K | 2 |
| 11/08/2025 | -0,65% | -0,36 | 54,89 | 54,80 | 54,80 | 54,89 | 28K | 3 |
| 06/08/2025 | 0,00% | 0,00 | 55,25 | 55,25 | 55,25 | 55,25 | 1K | 1 |
|
|
| 05/08/2025 | 0,45% | 0,25 | 55,25 | 55,25 | 55,25 | 55,25 | 276 | 1 |
| 28/07/2025 | -1,38% | -0,77 | 55,00 | 56,12 | 55,00 | 56,12 | 2K | 3 |
| 23/07/2025 | -0,69% | -0,39 | 55,77 | 56,04 | 55,74 | 56,04 | 71K | 4 |
| 18/07/2025 | 0,30% | 0,17 | 56,16 | 56,16 | 56,16 | 56,16 | 393 | 1 |
| 17/07/2025 | -1,74% | -0,99 | 55,99 | 56,13 | 55,99 | 56,13 | 560 | 2 |
| 16/07/2025 | 1,39% | 0,78 | 56,98 | 56,98 | 56,98 | 56,98 | 797 | 1 |
| 15/07/2025 | 0,38% | 0,21 | 56,20 | 55,90 | 55,90 | 56,20 | 2K | 2 |
| 11/07/2025 | 0,52% | 0,29 | 55,99 | 56,15 | 55,99 | 56,33 | 23K | 4 |
| 10/07/2025 | 1,48% | 0,81 | 55,70 | 55,70 | 55,70 | 55,70 | 222 | 1 |
| 08/07/2025 | -0,60% | -0,33 | 54,89 | 54,97 | 54,89 | 55,11 | 6K | 4 |
| 07/07/2025 | 0,60% | 0,33 | 55,22 | 55,00 | 54,63 | 55,23 | 65K | 7 |
| 03/07/2025 | 0,35% | 0,19 | 54,89 | 54,70 | 54,70 | 54,89 | 4K | 2 |
| 02/07/2025 | -2,32% | -1,30 | 54,70 | 55,00 | 54,70 | 55,00 | 10K | 3 |
| 01/07/2025 | 0,61% | 0,34 | 56,00 | 58,46 | 56,00 | 59,18 | 11K | 10 |
| 26/06/2025 | 0,23% | 0,13 | 55,66 | 55,62 | 55,52 | 55,66 | 3K | 3 |
| 24/06/2025 | -0,23% | -0,13 | 55,53 | 55,53 | 55,53 | 55,53 | 166 | 1 |
| 23/06/2025 | -0,20% | -0,11 | 55,66 | 55,65 | 55,60 | 55,66 | 119K | 6 |
| 20/06/2025 | 0,31% | 0,17 | 55,77 | 55,77 | 55,77 | 55,77 | 557 | 1 |
| 17/06/2025 | 0,00% | 0,00 | 55,60 | 55,60 | 55,60 | 55,60 | 2K | 1 |
| 16/06/2025 | -1,42% | -0,80 | 55,60 | 55,60 | 55,60 | 55,60 | 1K | 1 |
| 13/06/2025 | 0,53% | 0,30 | 56,40 | 56,40 | 56,40 | 56,40 | 10K | 1 |
| 09/06/2025 | 0,00% | 0,00 | 56,10 | 56,21 | 56,10 | 56,21 | 5K | 3 |
| 06/06/2025 | -0,09% | -0,05 | 56,10 | 56,21 | 56,07 | 56,21 | 673 | 3 |
| 05/06/2025 | -1,46% | -0,83 | 56,15 | 56,15 | 56,15 | 56,15 | 224 | 1 |
| 04/06/2025 | -0,58% | -0,33 | 56,98 | 57,32 | 56,98 | 57,32 | 457 | 2 |
| 20/05/2025 | 0,19% | 0,11 | 57,31 | 57,20 | 57,20 | 57,31 | 801 | 3 |
| 16/05/2025 | 1,36% | 0,77 | 57,20 | 57,27 | 57,20 | 57,27 | 3K | 3 |
| 13/05/2025 | -1,54% | -0,88 | 56,43 | 56,45 | 56,43 | 56,50 | 2K | 3 |
| 12/05/2025 | 0,63% | 0,36 | 57,31 | 57,97 | 57,31 | 57,97 | 2K | 4 |
| 09/05/2025 | -1,06% | -0,61 | 56,95 | 56,92 | 56,92 | 57,09 | 2K | 8 |
| 08/05/2025 | 1,21% | 0,69 | 57,56 | 57,70 | 57,56 | 57,70 | 10K | 2 |
| 05/05/2025 | -6,00% | -3,63 | 56,87 | 57,96 | 56,87 | 57,96 | 3K | 2 |
| 29/04/2025 | 5,97% | 3,41 | 60,50 | 57,90 | 57,90 | 60,50 | 2K | 2 |
| 28/04/2025 | -0,57% | -0,33 | 57,09 | 57,10 | 57,09 | 57,10 | 1K | 2 |
| 24/04/2025 | -0,52% | -0,30 | 57,42 | 57,20 | 57,15 | 57,42 | 3K | 4 |
| 23/04/2025 | -0,41% | -0,24 | 57,72 | 57,64 | 57,55 | 57,72 | 18K | 4 |
| 14/04/2025 | -3,08% | -1,84 | 57,96 | 58,74 | 57,96 | 58,75 | 350 | 4 |
| 10/04/2025 | 0,00% | 0,00 | 59,80 | 59,80 | 59,80 | 59,80 | 59 | 1 |
| 09/04/2025 | 0,84% | 0,50 | 59,80 | 59,80 | 59,80 | 59,80 | 93K | 4 |
| 07/04/2025 | 5,05% | 2,85 | 59,30 | 59,30 | 59,30 | 59,30 | 59 | 1 |
| 03/04/2025 | - | - | 56,45 | 56,45 | 56,45 | 56,45 | 451 | 1 |
Date,Open,High,Low,Close,Volume
26-Aug-25,54.56,54.56,54.56,54.56,327
25-Aug-25,54.56,54.56,54.56,54.56,327
21-Aug-25,55.20,55.20,55.20,55.20,662
19-Aug-25,55.20,55.20,55.15,55.15,5850
13-Aug-25,54.20,54.35,54.20,54.35,6792
11-Aug-25,54.80,54.89,54.80,54.89,28154
06-Aug-25,55.25,55.25,55.25,55.25,1049
05-Aug-25,55.25,55.25,55.25,55.25,276
28-Jul-25,56.12,56.12,55.00,55.00,2444
23-Jul-25,56.04,56.04,55.74,55.77,70648
18-Jul-25,56.16,56.16,56.16,56.16,393
17-Jul-25,56.13,56.13,55.99,55.99,560
16-Jul-25,56.98,56.98,56.98,56.98,797
15-Jul-25,55.90,56.20,55.90,56.20,1683
11-Jul-25,56.15,56.33,55.99,55.99,23304
10-Jul-25,55.70,55.70,55.70,55.70,222
08-Jul-25,54.97,55.11,54.89,54.89,6116
07-Jul-25,55.00,55.23,54.63,55.22,65062
03-Jul-25,54.70,54.89,54.70,54.89,4493
02-Jul-25,55.00,55.00,54.70,54.70,9844
01-Jul-25,58.46,59.18,56.00,56.00,11033
26-Jun-25,55.62,55.66,55.52,55.66,3449
24-Jun-25,55.53,55.53,55.53,55.53,166
23-Jun-25,55.65,55.66,55.60,55.66,118547
20-Jun-25,55.77,55.77,55.77,55.77,557
17-Jun-25,55.60,55.60,55.60,55.60,2168
16-Jun-25,55.60,55.60,55.60,55.60,1167
13-Jun-25,56.40,56.40,56.40,56.40,10152
09-Jun-25,56.21,56.21,56.10,56.10,4827
06-Jun-25,56.21,56.21,56.07,56.10,673
05-Jun-25,56.15,56.15,56.15,56.15,224
04-Jun-25,57.32,57.32,56.98,56.98,457
20-May-25,57.20,57.31,57.20,57.31,801
16-May-25,57.27,57.27,57.20,57.20,2861
13-May-25,56.45,56.50,56.43,56.43,1976
12-May-25,57.97,57.97,57.31,57.31,2014
09-May-25,56.92,57.09,56.92,56.95,1709
08-May-25,57.70,57.70,57.56,57.56,10212
05-May-25,57.96,57.96,56.87,56.87,3100
29-Apr-25,57.90,60.50,57.90,60.50,1657
28-Apr-25,57.10,57.10,57.09,57.09,1484
24-Apr-25,57.20,57.42,57.15,57.42,3265
23-Apr-25,57.64,57.72,57.55,57.72,17983
14-Apr-25,58.74,58.75,57.96,57.96,350
10-Apr-25,59.80,59.80,59.80,59.80,59
09-Apr-25,59.80,59.80,59.80,59.80,92749
07-Apr-25,59.30,59.30,59.30,59.30,59
03-Apr-25,56.45,56.45,56.45,56.45,451
*exoneração de responsabilidade e termos de uso