Cotação atual, histórico e gráfico do papel: DTCR39

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 DTCR39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/10/2025	3,08%	1,80	60,23	59,28	59,28	60,42	14K	8
23/10/2025	0,95%	0,55	58,43	57,90	57,90	58,43	2K	5
22/10/2025	-1,66%	-0,98	57,88	58,86	57,88	59,10	13K	8
21/10/2025	-1,08%	-0,64	58,86	59,50	58,70	59,50	25K	11
20/10/2025	1,12%	0,66	59,50	60,18	59,10	60,18	11K	9
17/10/2025	-1,74%	-1,04	58,84	61,00	58,50	61,12	17K	15
16/10/2025	-0,20%	-0,12	59,88	61,00	59,88	61,00	88K	70

15/10/2025	1,61%	0,95	60,00	59,40	59,10	60,20	114K	19
14/10/2025	-0,89%	-0,53	59,05	60,18	59,05	60,18	2K	3
13/10/2025	0,98%	0,58	59,58	59,52	59,52	59,58	12K	3
10/10/2025	2,20%	1,27	59,00	58,50	58,50	60,00	2K	5
09/10/2025	1,05%	0,60	57,73	57,66	57,48	57,90	27K	6
08/10/2025	1,01%	0,57	57,13	58,02	56,85	58,02	3K	3
07/10/2025	-0,67%	-0,38	56,56	57,50	56,56	57,50	99K	123
06/10/2025	0,98%	0,55	56,94	57,06	56,94	57,07	71K	20
02/10/2025	1,62%	0,90	56,39	57,50	56,23	57,50	18K	13
01/10/2025	2,42%	1,31	55,49	54,65	54,55	55,49	553	3
30/09/2025	-0,07%	-0,04	54,18	54,19	54,18	54,19	1K	2
29/09/2025	-0,15%	-0,08	54,22	54,08	54,08	54,22	2K	3
26/09/2025	-0,73%	-0,40	54,30	54,55	54,30	54,55	2K	2
24/09/2025	0,74%	0,40	54,70	55,09	54,68	55,10	7K	4
23/09/2025	-1,51%	-0,83	54,30	55,13	54,23	55,13	29K	9
22/09/2025	2,19%	1,18	55,13	53,40	53,40	55,13	10K	4
19/09/2025	0,28%	0,15	53,95	53,92	53,91	53,95	1K	3
18/09/2025	2,15%	1,13	53,80	53,75	53,75	53,80	107	2
16/09/2025	-0,49%	-0,26	52,67	52,67	52,67	52,67	158	1
12/09/2025	0,25%	0,13	52,93	52,71	52,71	52,93	16K	3
11/09/2025	1,30%	0,68	52,80	52,55	52,55	52,80	1K	2
10/09/2025	2,60%	1,32	52,12	51,97	51,97	52,14	3K	3
09/09/2025	1,60%	0,80	50,80	50,80	50,80	50,80	51K	4
08/09/2025	0,54%	0,27	50,00	50,00	50,00	50,00	250	1
04/09/2025	-0,70%	-0,35	49,73	49,85	49,73	49,90	5K	8
03/09/2025	-1,18%	-0,60	50,08	50,68	50,00	50,68	6K	4
02/09/2025	-1,69%	-0,87	50,68	51,85	50,67	51,85	16K	5
29/08/2025	0,39%	0,20	51,55	54,07	51,42	54,07	17K	6
26/08/2025	-0,23%	-0,12	51,35	51,42	51,35	51,42	2K	2
25/08/2025	0,33%	0,17	51,47	51,43	51,43	51,47	205	2
19/08/2025	1,22%	0,62	51,30	51,30	51,30	51,30	2K	1
15/08/2025	-0,43%	-0,22	50,68	50,68	50,68	50,68	50	1
14/08/2025	-0,55%	-0,28	50,90	51,18	50,51	51,18	4K	3
13/08/2025	0,35%	0,18	51,18	51,18	51,18	51,18	153	1
12/08/2025	-0,35%	-0,18	51,00	51,00	51,00	51,00	2K	1
11/08/2025	0,14%	0,07	51,18	51,18	51,18	51,18	102	1
08/08/2025	-2,91%	-1,53	51,11	51,11	51,11	51,11	102	1
04/08/2025	1,11%	0,58	52,64	52,64	52,64	52,64	421	1
01/08/2025	-4,13%	-2,24	52,06	52,32	52,06	52,34	6K	7
31/07/2025	0,50%	0,27	54,30	54,30	54,30	54,30	11K	3
30/07/2025	0,06%	0,03	54,03	54,03	54,03	54,03	108	1
29/07/2025	0,00%	0,00	54,00	54,00	54,00	54,00	3K	1
24/07/2025	0,43%	0,23	54,00	54,26	54,00	54,26	378	2
22/07/2025	-0,33%	-0,18	53,77	53,95	53,77	53,95	1K	4
21/07/2025	0,11%	0,06	53,95	54,15	53,95	54,30	4K	4
18/07/2025	0,45%	0,24	53,89	56,33	53,89	56,33	166	2
17/07/2025	1,69%	0,89	53,65	53,65	53,65	53,65	536	1
16/07/2025	-0,73%	-0,39	52,76	52,76	52,76	52,76	105	1
15/07/2025	1,35%	0,71	53,15	52,90	52,90	53,34	4K	3
14/07/2025	3,72%	1,88	52,44	58,14	52,44	58,14	1K	3
10/07/2025	0,00%	0,00	50,56	50,56	50,56	50,56	1K	1
09/07/2025	1,89%	0,94	50,56	50,56	50,56	50,56	505	1
27/06/2025	-0,76%	-0,38	49,62	49,62	49,62	49,62	99	1
23/06/2025	0,00%	0,00	50,00	50,00	50,00	50,00	4K	1
18/06/2025	0,00%	0,00	50,00	50,00	50,00	50,00	2K	1
17/06/2025	0,32%	0,16	50,00	50,00	50,00	50,00	250	1
13/06/2025	-1,93%	-0,98	49,84	50,32	49,84	50,32	351	3
10/06/2025	0,00%	0,00	50,82	50,82	50,82	50,82	965	1
09/06/2025	-0,02%	-0,01	50,82	50,82	50,82	50,82	101	1
05/06/2025	3,08%	1,52	50,83	50,83	50,83	50,83	50	1
03/06/2025	0,41%	0,20	49,31	49,34	49,31	49,34	986	2
30/05/2025	-0,26%	-0,13	49,11	49,11	49,11	49,11	147	1
29/05/2025	0,10%	0,05	49,24	49,25	49,24	49,25	6K	2
22/05/2025	-1,48%	-0,74	49,19	49,19	49,19	49,19	491	1
21/05/2025	-	-	49,93	49,93	49,93	49,93	998	2

Date,Open,High,Low,Close,Volume
24-Oct-25,59.28,60.42,59.28,60.23,14227
23-Oct-25,57.90,58.43,57.90,58.43,1746
22-Oct-25,58.86,59.10,57.88,57.88,12941
21-Oct-25,59.50,59.50,58.70,58.86,24912
20-Oct-25,60.18,60.18,59.10,59.50,10843
17-Oct-25,61.00,61.12,58.50,58.84,16649
16-Oct-25,61.00,61.00,59.88,59.88,88247
15-Oct-25,59.40,60.20,59.10,60.00,114084
14-Oct-25,60.18,60.18,59.05,59.05,1836
13-Oct-25,59.52,59.58,59.52,59.58,12388
10-Oct-25,58.50,60.00,58.50,59.00,1541
09-Oct-25,57.66,57.90,57.48,57.73,27346
08-Oct-25,58.02,58.02,56.85,57.13,3447
07-Oct-25,57.50,57.50,56.56,56.56,98875
06-Oct-25,57.06,57.07,56.94,56.94,70863
02-Oct-25,57.50,57.50,56.23,56.39,18206
01-Oct-25,54.65,55.49,54.55,55.49,553
30-Sep-25,54.19,54.19,54.18,54.18,1354
29-Sep-25,54.08,54.22,54.08,54.22,2111
26-Sep-25,54.55,54.55,54.30,54.30,2226
24-Sep-25,55.09,55.10,54.68,54.70,7423
23-Sep-25,55.13,55.13,54.23,54.30,29431
22-Sep-25,53.40,55.13,53.40,55.13,9905
19-Sep-25,53.92,53.95,53.91,53.95,1293
18-Sep-25,53.75,53.80,53.75,53.80,107
16-Sep-25,52.67,52.67,52.67,52.67,158
12-Sep-25,52.71,52.93,52.71,52.93,15928
11-Sep-25,52.55,52.80,52.55,52.80,1318
10-Sep-25,51.97,52.14,51.97,52.12,3224
09-Sep-25,50.80,50.80,50.80,50.80,50800
08-Sep-25,50.00,50.00,50.00,50.00,250
04-Sep-25,49.85,49.90,49.73,49.73,5034
03-Sep-25,50.68,50.68,50.00,50.08,5718
02-Sep-25,51.85,51.85,50.67,50.68,15620
29-Aug-25,54.07,54.07,51.42,51.55,17095
26-Aug-25,51.42,51.42,51.35,51.35,2055
25-Aug-25,51.43,51.47,51.43,51.47,205
19-Aug-25,51.30,51.30,51.30,51.30,2308
15-Aug-25,50.68,50.68,50.68,50.68,50
14-Aug-25,51.18,51.18,50.51,50.90,3527
13-Aug-25,51.18,51.18,51.18,51.18,153
12-Aug-25,51.00,51.00,51.00,51.00,1530
11-Aug-25,51.18,51.18,51.18,51.18,102
08-Aug-25,51.11,51.11,51.11,51.11,102
04-Aug-25,52.64,52.64,52.64,52.64,421
01-Aug-25,52.32,52.34,52.06,52.06,5952
31-Jul-25,54.30,54.30,54.30,54.30,10860
30-Jul-25,54.03,54.03,54.03,54.03,108
29-Jul-25,54.00,54.00,54.00,54.00,2970
24-Jul-25,54.26,54.26,54.00,54.00,378
22-Jul-25,53.95,53.95,53.77,53.77,1239
21-Jul-25,54.15,54.30,53.95,53.95,4434
18-Jul-25,56.33,56.33,53.89,53.89,166
17-Jul-25,53.65,53.65,53.65,53.65,536
16-Jul-25,52.76,52.76,52.76,52.76,105
15-Jul-25,52.90,53.34,52.90,53.15,4039
14-Jul-25,58.14,58.14,52.44,52.44,1215
10-Jul-25,50.56,50.56,50.56,50.56,1011
09-Jul-25,50.56,50.56,50.56,50.56,505
27-Jun-25,49.62,49.62,49.62,49.62,99
23-Jun-25,50.00,50.00,50.00,50.00,3950
18-Jun-25,50.00,50.00,50.00,50.00,1750
17-Jun-25,50.00,50.00,50.00,50.00,250
13-Jun-25,50.32,50.32,49.84,49.84,351
10-Jun-25,50.82,50.82,50.82,50.82,965
09-Jun-25,50.82,50.82,50.82,50.82,101
05-Jun-25,50.83,50.83,50.83,50.83,50
03-Jun-25,49.34,49.34,49.31,49.31,986
30-May-25,49.11,49.11,49.11,49.11,147
29-May-25,49.25,49.25,49.24,49.24,5909
22-May-25,49.19,49.19,49.19,49.19,491
21-May-25,49.93,49.93,49.93,49.93,998

*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: DTCR39