Cotação atual, histórico e gráfico do papel: DOTZ3
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 |
| 30/07/2021 | -3,48% | -0,45 | 12,48 | 13,03 | 12,27 | 13,09 | 2M | 679 |
| 29/07/2021 | -10,52% | -1,52 | 12,93 | 14,64 | 12,93 | 15,55 | 19M | 1.232 |
| 28/07/2021 | -7,07% | -1,10 | 14,45 | 15,56 | 14,45 | 15,74 | 1M | 284 |
| 27/07/2021 | -2,81% | -0,45 | 15,55 | 15,80 | 14,61 | 15,80 | 2M | 458 |
| 26/07/2021 | -3,03% | -0,50 | 16,00 | 16,22 | 15,66 | 16,29 | 1M | 237 |
| 23/07/2021 | -1,67% | -0,28 | 16,50 | 16,99 | 16,39 | 17,01 | 734K | 249 |
| 22/07/2021 | -1,06% | -0,18 | 16,78 | 16,76 | 16,55 | 17,09 | 886K | 210 |
| 21/07/2021 | -0,24% | -0,04 | 16,96 | 17,10 | 16,07 | 17,25 | 2M | 279 |
| 20/07/2021 | 1,86% | 0,31 | 17,00 | 16,64 | 16,64 | 17,50 | 2M | 435 |
| 19/07/2021 | 1,77% | 0,29 | 16,69 | 16,17 | 15,56 | 16,70 | 1M | 308 |
| 16/07/2021 | -0,61% | -0,10 | 16,40 | 16,89 | 16,03 | 17,07 | 2M | 363 |
|
|
| 15/07/2021 | -1,14% | -0,19 | 16,50 | 16,50 | 16,50 | 17,79 | 5M | 1.214 |
| 14/07/2021 | -2,68% | -0,46 | 16,69 | 17,30 | 16,64 | 18,38 | 7M | 1.604 |
| 13/07/2021 | 7,19% | 1,15 | 17,15 | 17,70 | 16,80 | 18,45 | 11M | 2.634 |
| 12/07/2021 | 15,86% | 2,19 | 16,00 | 14,30 | 14,00 | 16,00 | 5M | 1.338 |
| 08/07/2021 | -1,36% | -0,19 | 13,81 | 13,61 | 13,60 | 13,96 | 216K | 90 |
| 07/07/2021 | 0,36% | 0,05 | 14,00 | 14,19 | 13,75 | 14,19 | 276K | 67 |
| 06/07/2021 | 0,00% | 0,00 | 13,95 | 13,95 | 13,51 | 14,00 | 581K | 126 |
| 05/07/2021 | -0,36% | -0,05 | 13,95 | 14,11 | 13,95 | 14,23 | 700K | 71 |
| 02/07/2021 | -1,13% | -0,16 | 14,00 | 14,14 | 13,86 | 14,19 | 436K | 145 |
| 01/07/2021 | 1,72% | 0,24 | 14,16 | 14,30 | 13,79 | 14,30 | 759K | 175 |
| 30/06/2021 | 1,09% | 0,15 | 13,92 | 13,78 | 13,58 | 14,12 | 1M | 394 |
| 29/06/2021 | 1,25% | 0,17 | 13,77 | 13,61 | 13,45 | 13,77 | 324K | 85 |
| 28/06/2021 | -1,45% | -0,20 | 13,60 | 13,73 | 13,38 | 13,78 | 1M | 283 |
| 25/06/2021 | 4,07% | 0,54 | 13,80 | 13,24 | 13,21 | 13,80 | 1M | 281 |
| 24/06/2021 | -1,78% | -0,24 | 13,26 | 13,58 | 13,23 | 13,58 | 277K | 95 |
| 23/06/2021 | -0,74% | -0,10 | 13,50 | 13,60 | 13,30 | 13,60 | 866K | 191 |
| 22/06/2021 | 3,03% | 0,40 | 13,60 | 13,20 | 12,67 | 13,60 | 1M | 305 |
| 21/06/2021 | 0,38% | 0,05 | 13,20 | 13,19 | 13,15 | 13,40 | 1M | 500 |
| 18/06/2021 | 0,23% | 0,03 | 13,15 | 13,01 | 13,00 | 13,19 | 458K | 160 |
| 17/06/2021 | 0,61% | 0,08 | 13,12 | 13,04 | 12,67 | 13,15 | 660K | 159 |
| 16/06/2021 | 1,01% | 0,13 | 13,04 | 12,97 | 12,95 | 13,11 | 821K | 209 |
| 15/06/2021 | 1,25% | 0,16 | 12,91 | 12,75 | 12,73 | 12,96 | 516K | 172 |
| 14/06/2021 | 0,00% | 0,00 | 12,75 | 12,75 | 12,62 | 12,79 | 557K | 141 |
| 11/06/2021 | -0,62% | -0,08 | 12,75 | 12,75 | 12,66 | 12,85 | 591K | 158 |
| 10/06/2021 | 0,08% | 0,01 | 12,83 | 12,82 | 12,65 | 12,85 | 686K | 186 |
| 09/06/2021 | -2,14% | -0,28 | 12,82 | 13,10 | 12,66 | 13,15 | 902K | 260 |
| 08/06/2021 | -0,38% | -0,05 | 13,10 | 13,15 | 13,05 | 13,50 | 1M | 325 |
| 07/06/2021 | 0,08% | 0,01 | 13,15 | 13,16 | 13,10 | 13,26 | 699K | 217 |
| 04/06/2021 | -1,35% | -0,18 | 13,14 | 13,36 | 13,10 | 13,57 | 2M | 899 |
| 02/06/2021 | 1,06% | 0,14 | 13,32 | 13,20 | 13,04 | 13,32 | 4M | 720 |
| 01/06/2021 | -0,15% | -0,02 | 13,18 | 13,41 | 13,05 | 13,75 | 8M | 1.448 |
| 31/05/2021 | - | - | 13,20 | 13,56 | 13,20 | 15,00 | 29M | 6.581 |
Date,Open,High,Low,Close,Volume
30-Jul-21,13.03,13.09,12.27,12.48,2365862
29-Jul-21,14.64,15.55,12.93,12.93,19062020
28-Jul-21,15.56,15.74,14.45,14.45,1025677
27-Jul-21,15.80,15.80,14.61,15.55,2225680
26-Jul-21,16.22,16.29,15.66,16.00,1052394
23-Jul-21,16.99,17.01,16.39,16.50,734082
22-Jul-21,16.76,17.09,16.55,16.78,886358
21-Jul-21,17.10,17.25,16.07,16.96,1536406
20-Jul-21,16.64,17.50,16.64,17.00,2062926
19-Jul-21,16.17,16.70,15.56,16.69,1447532
16-Jul-21,16.89,17.07,16.03,16.40,1698825
15-Jul-21,16.50,17.79,16.50,16.50,4933993
14-Jul-21,17.30,18.38,16.64,16.69,7203524
13-Jul-21,17.70,18.45,16.80,17.15,10796707
12-Jul-21,14.30,16.00,14.00,16.00,4710966
08-Jul-21,13.61,13.96,13.60,13.81,216494
07-Jul-21,14.19,14.19,13.75,14.00,276216
06-Jul-21,13.95,14.00,13.51,13.95,580655
05-Jul-21,14.11,14.23,13.95,13.95,699666
02-Jul-21,14.14,14.19,13.86,14.00,436086
01-Jul-21,14.30,14.30,13.79,14.16,758693
30-Jun-21,13.78,14.12,13.58,13.92,1489012
29-Jun-21,13.61,13.77,13.45,13.77,323847
28-Jun-21,13.73,13.78,13.38,13.60,1114966
25-Jun-21,13.24,13.80,13.21,13.80,1224474
24-Jun-21,13.58,13.58,13.23,13.26,277389
23-Jun-21,13.60,13.60,13.30,13.50,865869
22-Jun-21,13.20,13.60,12.67,13.60,1493234
21-Jun-21,13.19,13.40,13.15,13.20,1077834
18-Jun-21,13.01,13.19,13.00,13.15,458335
17-Jun-21,13.04,13.15,12.67,13.12,659917
16-Jun-21,12.97,13.11,12.95,13.04,820865
15-Jun-21,12.75,12.96,12.73,12.91,516083
14-Jun-21,12.75,12.79,12.62,12.75,556852
11-Jun-21,12.75,12.85,12.66,12.75,591459
10-Jun-21,12.82,12.85,12.65,12.83,686123
09-Jun-21,13.10,13.15,12.66,12.82,902040
08-Jun-21,13.15,13.50,13.05,13.10,1487000
07-Jun-21,13.16,13.26,13.10,13.15,698742
04-Jun-21,13.36,13.57,13.10,13.14,2406812
02-Jun-21,13.20,13.32,13.04,13.32,4221247
01-Jun-21,13.41,13.75,13.05,13.18,7914135
31-May-21,13.56,15.00,13.20,13.20,29003754
*exoneração de responsabilidade e termos de uso