Cotação atual, histórico e gráfico do papel: DRIT11
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 |
| 30/04/2024 | 0,00% | 0,00 | 78,31 | 83,00 | 78,31 | 83,00 | 2K | 3 |
| 26/04/2024 | 0,37% | 0,29 | 78,31 | 78,02 | 78,02 | 78,31 | 626 | 3 |
| 24/04/2024 | 3,41% | 2,57 | 78,02 | 78,02 | 78,02 | 78,02 | 78 | 1 |
| 18/04/2024 | -0,13% | -0,10 | 75,45 | 75,46 | 75,45 | 75,46 | 2K | 3 |
| 17/04/2024 | -0,09% | -0,07 | 75,55 | 76,00 | 75,55 | 76,00 | 4K | 9 |
| 16/04/2024 | 0,01% | 0,01 | 75,62 | 75,62 | 75,62 | 75,62 | 75 | 1 |
| 15/04/2024 | 0,09% | 0,07 | 75,61 | 78,02 | 75,61 | 78,02 | 153 | 2 |
| 12/04/2024 | -4,68% | -3,71 | 75,54 | 78,01 | 75,54 | 78,01 | 8K | 11 |
| 11/04/2024 | 0,30% | 0,24 | 79,25 | 79,25 | 79,25 | 79,25 | 79 | 1 |
| 08/04/2024 | 2,52% | 1,94 | 79,01 | 79,01 | 79,01 | 79,01 | 79 | 1 |
| 05/04/2024 | -3,66% | -2,93 | 77,07 | 80,00 | 77,07 | 80,00 | 157 | 2 |
| 04/04/2024 | 1,81% | 1,42 | 80,00 | 80,00 | 80,00 | 80,00 | 4K | 1 |
| 03/04/2024 | 2,04% | 1,57 | 78,58 | 78,58 | 78,58 | 78,58 | 314 | 1 |
| 02/04/2024 | -2,63% | -2,08 | 77,01 | 79,10 | 77,00 | 79,10 | 2K | 6 |
| 01/04/2024 | -0,01% | -0,01 | 79,09 | 79,09 | 79,09 | 79,09 | 158 | 2 |
| 28/03/2024 | 4,89% | 3,69 | 79,10 | 79,46 | 79,10 | 79,46 | 396 | 3 |
| 27/03/2024 | 0,12% | 0,09 | 75,41 | 75,42 | 75,41 | 75,42 | 2K | 3 |
| 26/03/2024 | -0,93% | -0,71 | 75,32 | 80,00 | 75,32 | 80,00 | 4K | 6 |
| 25/03/2024 | -0,04% | -0,03 | 76,03 | 76,00 | 76,00 | 76,03 | 2K | 4 |
| 22/03/2024 | -0,22% | -0,17 | 76,06 | 76,24 | 76,06 | 76,24 | 380 | 5 |
| 20/03/2024 | 0,01% | 0,01 | 76,23 | 76,23 | 76,23 | 76,23 | 76 | 1 |
| 18/03/2024 | -4,03% | -3,20 | 76,22 | 76,22 | 76,22 | 76,22 | 76 | 1 |
| 15/03/2024 | -0,71% | -0,57 | 79,42 | 79,98 | 79,42 | 79,98 | 1K | 3 |
| 14/03/2024 | 3,20% | 2,48 | 79,99 | 76,07 | 76,07 | 79,99 | 156 | 2 |
| 06/03/2024 | 0,66% | 0,51 | 77,51 | 77,00 | 77,00 | 77,51 | 387 | 2 |
| 04/03/2024 | 0,00% | 0,00 | 77,00 | 76,99 | 76,98 | 77,00 | 1K | 5 |
| 01/03/2024 | 0,00% | 0,00 | 77,00 | 77,00 | 77,00 | 77,00 | 154 | 2 |
| 29/02/2024 | 0,00% | 0,00 | 77,00 | 77,00 | 74,81 | 77,01 | 915 | 7 |
| 27/02/2024 | 3,69% | 2,74 | 77,00 | 74,77 | 74,77 | 77,00 | 151 | 2 |
| 26/02/2024 | 0,19% | 0,14 | 74,26 | 78,01 | 74,25 | 78,01 | 1K | 9 |
| 22/02/2024 | -3,31% | -2,54 | 74,12 | 74,12 | 74,12 | 74,12 | 148 | 1 |
| 21/02/2024 | 0,21% | 0,16 | 76,66 | 76,07 | 72,00 | 77,66 | 3K | 17 |
| 20/02/2024 | -1,92% | -1,50 | 76,50 | 78,01 | 76,50 | 78,01 | 621 | 7 |
| 19/02/2024 | -0,12% | -0,09 | 78,00 | 77,02 | 77,02 | 78,95 | 7K | 18 |
| 16/02/2024 | -5,67% | -4,69 | 78,09 | 80,00 | 78,09 | 80,00 | 478 | 2 |
| 14/02/2024 | -0,01% | -0,01 | 82,78 | 83,00 | 82,78 | 83,00 | 165 | 2 |
| 08/02/2024 | -9,88% | -9,08 | 82,79 | 82,82 | 82,79 | 82,82 | 248 | 3 |
| 07/02/2024 | 2,01% | 1,81 | 91,87 | 91,87 | 91,87 | 91,87 | 91 | 1 |
| 06/02/2024 | 2,34% | 2,06 | 90,06 | 88,00 | 88,00 | 90,06 | 444 | 4 |
| 05/02/2024 | 8,64% | 7,00 | 88,00 | 88,99 | 88,00 | 88,99 | 710 | 3 |
| 02/02/2024 | 2,45% | 1,94 | 81,00 | 81,00 | 81,00 | 81,00 | 81 | 1 |
| 31/01/2024 | -0,03% | -0,02 | 79,06 | 79,06 | 79,06 | 79,06 | 711 | 2 |
| 29/01/2024 | -9,10% | -7,92 | 79,08 | 78,14 | 78,14 | 79,08 | 470 | 4 |
| 24/01/2024 | -0,71% | -0,62 | 87,00 | 87,37 | 87,00 | 88,01 | 1K | 6 |
| 23/01/2024 | -1,22% | -1,08 | 87,62 | 88,99 | 87,37 | 88,99 | 527 | 4 |
| 22/01/2024 | -0,01% | -0,01 | 88,70 | 88,71 | 88,70 | 88,71 | 177 | 2 |
| 19/01/2024 | 0,81% | 0,71 | 88,71 | 88,00 | 87,71 | 88,72 | 707 | 7 |
| 18/01/2024 | 0,00% | 0,00 | 88,00 | 88,00 | 88,00 | 88,00 | 1K | 4 |
| 17/01/2024 | 0,00% | 0,00 | 88,00 | 88,00 | 88,00 | 88,00 | 616 | 2 |
| 15/01/2024 | -2,04% | -1,83 | 88,00 | 88,00 | 88,00 | 88,00 | 352 | 2 |
| 11/01/2024 | 1,26% | 1,12 | 89,83 | 89,83 | 89,83 | 89,83 | 89 | 1 |
| 10/01/2024 | -0,02% | -0,02 | 88,71 | 77,59 | 77,59 | 88,71 | 587 | 3 |
| 08/01/2024 | 2,00% | 1,74 | 88,73 | 88,73 | 88,73 | 88,73 | 354 | 2 |
| 02/01/2024 | 11,51% | 8,98 | 86,99 | 78,95 | 78,95 | 86,99 | 410 | 2 |
| 21/12/2023 | 0,61% | 0,47 | 78,01 | 78,02 | 78,01 | 78,02 | 234 | 3 |
| 19/12/2023 | 0,00% | 0,00 | 77,54 | 77,54 | 77,54 | 77,54 | 77 | 1 |
| 18/12/2023 | -10,86% | -9,45 | 77,54 | 86,98 | 77,54 | 86,99 | 769 | 6 |
| 15/12/2023 | 2,34% | 1,99 | 86,99 | 86,99 | 86,99 | 86,99 | 695 | 3 |
| 14/12/2023 | -2,30% | -2,00 | 85,00 | 85,00 | 85,00 | 85,00 | 340 | 1 |
| 06/12/2023 | -2,23% | -1,98 | 87,00 | 87,00 | 87,00 | 87,00 | 87 | 1 |
| 30/11/2023 | -0,01% | -0,01 | 88,98 | 88,98 | 88,98 | 88,98 | 88 | 1 |
| 27/11/2023 | -0,01% | -0,01 | 88,99 | 88,99 | 88,99 | 88,99 | 88 | 1 |
| 22/11/2023 | 1,14% | 1,00 | 89,00 | 87,49 | 87,00 | 89,00 | 9K | 8 |
| 17/11/2023 | -1,10% | -0,98 | 88,00 | 87,99 | 87,99 | 88,00 | 1K | 3 |
| 16/11/2023 | 13,84% | 10,82 | 88,98 | 88,87 | 88,87 | 88,98 | 177 | 2 |
| 14/11/2023 | -0,18% | -0,14 | 78,16 | 78,16 | 78,16 | 78,16 | 78 | 1 |
| 13/11/2023 | -0,70% | -0,55 | 78,30 | 78,30 | 78,30 | 78,30 | 78 | 1 |
| 10/11/2023 | -0,01% | -0,01 | 78,85 | 78,85 | 78,85 | 78,85 | 78 | 1 |
| 07/11/2023 | -6,43% | -5,42 | 78,86 | 83,82 | 78,86 | 83,82 | 2K | 10 |
| 06/11/2023 | 1,18% | 0,98 | 84,28 | 84,30 | 84,28 | 84,30 | 421 | 4 |
| 03/11/2023 | 7,06% | 5,49 | 83,30 | 83,30 | 83,30 | 83,30 | 83 | 1 |
| 01/11/2023 | 0,03% | 0,02 | 77,81 | 77,81 | 77,81 | 77,81 | 77 | 1 |
| 27/10/2023 | 0,89% | 0,69 | 77,79 | 80,00 | 77,79 | 80,00 | 546 | 3 |
| 24/10/2023 | -7,44% | -6,20 | 77,10 | 83,31 | 77,10 | 83,31 | 1K | 7 |
| 23/10/2023 | - | - | 83,30 | 83,30 | 83,30 | 83,30 | 83 | 1 |
Date,Open,High,Low,Close,Volume
30-Apr-24,83.00,83.00,78.31,78.31,1769
26-Apr-24,78.02,78.31,78.02,78.31,626
24-Apr-24,78.02,78.02,78.02,78.02,78
18-Apr-24,75.46,75.46,75.45,75.45,2263
17-Apr-24,76.00,76.00,75.55,75.55,3564
16-Apr-24,75.62,75.62,75.62,75.62,75
15-Apr-24,78.02,78.02,75.61,75.61,153
12-Apr-24,78.01,78.01,75.54,75.54,7890
11-Apr-24,79.25,79.25,79.25,79.25,79
08-Apr-24,79.01,79.01,79.01,79.01,79
05-Apr-24,80.00,80.00,77.07,77.07,157
04-Apr-24,80.00,80.00,80.00,80.00,4000
03-Apr-24,78.58,78.58,78.58,78.58,314
02-Apr-24,79.10,79.10,77.00,77.01,1933
01-Apr-24,79.09,79.09,79.09,79.09,158
28-Mar-24,79.46,79.46,79.10,79.10,396
27-Mar-24,75.42,75.42,75.41,75.41,1734
26-Mar-24,80.00,80.00,75.32,75.32,4155
25-Mar-24,76.00,76.03,76.00,76.03,1824
22-Mar-24,76.24,76.24,76.06,76.06,380
20-Mar-24,76.23,76.23,76.23,76.23,76
18-Mar-24,76.22,76.22,76.22,76.22,76
15-Mar-24,79.98,79.98,79.42,79.42,1273
14-Mar-24,76.07,79.99,76.07,79.99,156
06-Mar-24,77.00,77.51,77.00,77.51,387
04-Mar-24,76.99,77.00,76.98,77.00,1308
01-Mar-24,77.00,77.00,77.00,77.00,154
29-Feb-24,77.00,77.01,74.81,77.00,915
27-Feb-24,74.77,77.00,74.77,77.00,151
26-Feb-24,78.01,78.01,74.25,74.26,1134
22-Feb-24,74.12,74.12,74.12,74.12,148
21-Feb-24,76.07,77.66,72.00,76.66,2776
20-Feb-24,78.01,78.01,76.50,76.50,621
19-Feb-24,77.02,78.95,77.02,78.00,6552
16-Feb-24,80.00,80.00,78.09,78.09,478
14-Feb-24,83.00,83.00,82.78,82.78,165
08-Feb-24,82.82,82.82,82.79,82.79,248
07-Feb-24,91.87,91.87,91.87,91.87,91
06-Feb-24,88.00,90.06,88.00,90.06,444
05-Feb-24,88.99,88.99,88.00,88.00,710
02-Feb-24,81.00,81.00,81.00,81.00,81
31-Jan-24,79.06,79.06,79.06,79.06,711
29-Jan-24,78.14,79.08,78.14,79.08,470
24-Jan-24,87.37,88.01,87.00,87.00,1047
23-Jan-24,88.99,88.99,87.37,87.62,527
22-Jan-24,88.71,88.71,88.70,88.70,177
19-Jan-24,88.00,88.72,87.71,88.71,707
18-Jan-24,88.00,88.00,88.00,88.00,1320
17-Jan-24,88.00,88.00,88.00,88.00,616
15-Jan-24,88.00,88.00,88.00,88.00,352
11-Jan-24,89.83,89.83,89.83,89.83,89
10-Jan-24,77.59,88.71,77.59,88.71,587
08-Jan-24,88.73,88.73,88.73,88.73,354
02-Jan-24,78.95,86.99,78.95,86.99,410
21-Dec-23,78.02,78.02,78.01,78.01,234
19-Dec-23,77.54,77.54,77.54,77.54,77
18-Dec-23,86.98,86.99,77.54,77.54,769
15-Dec-23,86.99,86.99,86.99,86.99,695
14-Dec-23,85.00,85.00,85.00,85.00,340
06-Dec-23,87.00,87.00,87.00,87.00,87
30-Nov-23,88.98,88.98,88.98,88.98,88
27-Nov-23,88.99,88.99,88.99,88.99,88
22-Nov-23,87.49,89.00,87.00,89.00,9071
17-Nov-23,87.99,88.00,87.99,88.00,1143
16-Nov-23,88.87,88.98,88.87,88.98,177
14-Nov-23,78.16,78.16,78.16,78.16,78
13-Nov-23,78.30,78.30,78.30,78.30,78
10-Nov-23,78.85,78.85,78.85,78.85,78
07-Nov-23,83.82,83.82,78.86,78.86,1590
06-Nov-23,84.30,84.30,84.28,84.28,421
03-Nov-23,83.30,83.30,83.30,83.30,83
01-Nov-23,77.81,77.81,77.81,77.81,77
27-Oct-23,80.00,80.00,77.79,77.79,546
24-Oct-23,83.31,83.31,77.10,77.10,1363
23-Oct-23,83.30,83.30,83.30,83.30,83
*exoneração de responsabilidade e termos de uso