papéis
login
mais

Cotação atual, histórico e gráfico do papel: DTEX3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: dtex3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
27/11/2020-0,93%-0,1819,2119,3919,1119,5249M9.286
26/11/2020-0,26%-0,0519,3919,4019,2619,5917M4.611
25/11/20200,41%0,0819,4419,3819,2219,6936M9.552
24/11/20201,20%0,2319,3619,1318,9119,5060M11.005
23/11/2020-0,21%-0,0419,1319,2218,9619,2830M7.232
20/11/2020-0,67%-0,1319,1719,3019,0219,3432M12.465
19/11/20200,10%0,0219,3019,2118,9719,4940M9.628
18/11/20200,84%0,1619,2819,1919,0219,4354M12.051
17/11/2020-2,70%-0,5319,1219,7519,0519,8069M15.224
16/11/2020-0,66%-0,1319,6520,0019,5120,1245M10.051
13/11/20203,61%0,6919,7819,2119,1019,9761M15.420
12/11/2020-1,60%-0,3119,0919,3518,8519,3661M16.236
11/11/2020-1,37%-0,2719,4019,6819,1519,7665M14.218
10/11/2020-2,38%-0,4819,6720,2019,6120,3094M26.693
09/11/2020-2,94%-0,6120,1521,2520,0021,3488M20.769
06/11/20201,17%0,2420,7620,3619,9220,8370M15.028
05/11/20201,18%0,2420,5220,6220,4320,9268M16.304
04/11/20205,62%1,0820,2819,4419,3320,4190M21.923
03/11/20200,16%0,0319,2020,0018,7420,12116M25.190
30/10/2020-2,39%-0,4719,1719,6219,1319,9390M16.519
29/10/2020-0,91%-0,1819,6419,9018,9720,1587M16.763
28/10/2020-6,20%-1,3119,8220,8519,6320,8577M16.061
27/10/2020-0,66%-0,1421,1321,2020,9921,6476M14.009
26/10/20201,58%0,3321,2720,9420,8621,4440M8.883
23/10/2020-1,74%-0,3720,9421,3720,7221,4848M10.391
22/10/20202,95%0,6121,3120,7820,6121,4998M11.089
21/10/2020-0,96%-0,2020,7020,8420,7021,2661M11.776
20/10/20201,85%0,3820,9020,6220,3220,9657M10.335
19/10/2020-1,01%-0,2120,5220,9120,2821,3869M12.299
16/10/20200,78%0,1620,7320,6620,3320,9254M13.422
15/10/2020-0,19%-0,0420,5720,4020,0020,7765M11.011
14/10/20200,54%0,1120,6120,7720,4221,0363M11.786
13/10/2020-0,58%-0,1220,5020,7820,3620,9052M10.710
09/10/20201,33%0,2720,6220,4020,2120,9672M18.228
08/10/20201,80%0,3620,3520,1319,8020,5763M12.463
07/10/20203,36%0,6519,9919,4119,3520,32103M16.569
06/10/20203,48%0,6519,3418,8818,7419,4584M18.947
05/10/20207,35%1,2818,6917,8317,8018,70112M19.679
02/10/2020-2,63%-0,4717,4117,7917,2217,9457M10.942
01/10/2020-0,28%-0,0517,8817,9917,7118,1872M13.255
30/09/2020-1,70%-0,3117,9318,1517,7318,35117M14.764
29/09/20201,39%0,2518,2417,8117,6618,48100M14.478
28/09/20204,84%0,8317,9917,5417,3718,62110M18.300
25/09/2020-2,50%-0,4417,1617,4516,9117,4748M11.197
24/09/20203,77%0,6417,6017,0016,7417,9346M10.073
23/09/2020-0,82%-0,1416,9617,1116,8617,2737M9.575
22/09/20201,60%0,2717,1016,8516,6917,1821M5.698
21/09/2020-3,50%-0,6116,8317,0816,4417,2343M9.955
18/09/20200,17%0,0317,4417,4117,1217,8435M7.492
17/09/2020-2,74%-0,4917,4117,7117,4117,7942M6.818
16/09/20202,81%0,4917,9017,7017,5618,0978M17.853
15/09/2020-1,30%-0,2317,4117,7217,3617,8031M8.698
14/09/20203,76%0,6417,6417,1917,1017,6527M5.273
11/09/2020-0,82%-0,1417,0017,1816,6417,2631M7.917
10/09/2020-2,39%-0,4217,1417,6616,9517,8228M6.394
09/09/20201,86%0,3217,5617,4917,1217,8542M8.844
08/09/20200,88%0,1517,2416,9416,8017,4822M4.699
04/09/2020-0,18%-0,0317,0917,2416,3617,2957M10.270
03/09/20200,12%0,0217,1217,0216,7317,4261M9.490
02/09/2020-0,64%-0,1117,1017,2616,8017,4470M10.480
01/09/20208,17%1,3017,2116,1316,1317,30108M16.317
31/08/2020-2,99%-0,4915,9116,5315,9116,6045M6.488
28/08/2020-0,43%-0,0716,4016,7016,4016,8979M10.503
27/08/20201,04%0,1716,4716,4016,3116,8257M11.339
26/08/20201,62%0,2616,3016,1115,8716,58118M20.303
25/08/20200,94%0,1516,0415,9415,6716,0527M4.860
24/08/2020-3,99%-0,6615,8916,6015,8616,6052M8.855
21/08/20203,89%0,6216,5515,9015,6316,5546M7.608
20/08/20203,85%0,5915,9315,0915,0216,1082M16.265
19/08/20201,32%0,2015,3415,2415,0615,3940M6.999
18/08/20203,34%0,4915,1414,9014,6515,1422M5.961
17/08/2020-4,06%-0,6214,6515,2714,4315,5342M7.174
14/08/20201,19%0,1815,2715,1014,7815,4470M7.475
13/08/20200,60%0,0915,0915,1014,9315,3943M8.078
12/08/2020-1,90%-0,2915,0015,4314,5715,4946M8.319
11/08/20200,86%0,1315,2915,3615,2715,6631M8.381
10/08/2020-1,49%-0,2315,1615,4714,7115,6742M8.449
07/08/2020-2,22%-0,3515,3915,7715,2715,7728M6.982
06/08/2020-1,75%-0,2815,7416,1915,6316,3636M9.268
05/08/2020-0,68%-0,1116,0216,4015,7616,7065M11.405
04/08/2020-2,83%-0,4716,1316,5915,9016,8786M15.746
03/08/20203,11%0,5016,6016,3515,9216,95123M16.435
31/07/20203,07%0,4816,1015,6215,4116,1051M8.833
30/07/20202,23%0,3415,6215,3015,1216,2076M18.400
29/07/20200,20%0,0315,2815,4515,0615,4566M11.552
28/07/2020-0,33%-0,0515,2515,2115,0515,4530M6.080
27/07/2020-1,03%-0,1615,3015,6615,1915,8536M7.856
24/07/2020-0,19%-0,0315,4615,3915,0115,5326M6.381
23/07/2020-0,71%-0,1115,4915,5615,4215,9924M5.990
22/07/2020-0,19%-0,0315,6015,7215,3916,0674M9.562
21/07/2020-1,14%-0,1815,6315,9915,4616,0724M7.352
20/07/20204,15%0,6315,8115,2715,1216,1141M7.889
17/07/20200,00%0,0015,1815,2115,0515,3925M5.839
16/07/2020-0,07%-0,0115,1815,1514,7615,4728M7.570
15/07/20202,64%0,3915,1915,0014,7715,1928M5.381
14/07/2020-0,54%-0,0814,8014,9114,6215,1734M6.383
13/07/2020-3,44%-0,5314,8815,5214,8815,6215M4.715
10/07/2020-0,96%-0,1515,4115,5615,2315,6539M8.117
09/07/2020-0,77%-0,1215,5615,7015,4615,8631M5.392
08/07/20206,45%0,9515,6814,8314,8115,6855M9.620
07/07/20201,31%0,1914,7314,4714,1914,7381M10.105
06/07/20201,68%0,2414,5414,6014,4714,82123M6.788
03/07/20200,49%0,0714,3014,2314,0014,6141M7.847
02/07/20202,97%0,4114,2313,9913,8714,4968M12.393
01/07/20207,47%0,9613,8212,7712,7713,9251M8.693
30/06/20200,31%0,0412,8612,9012,6913,1251M8.370
29/06/2020-0,77%-0,1012,8213,0512,6513,0526M5.749
26/06/2020-1,45%-0,1912,9213,1112,7213,5226M5.829
25/06/2020-0,30%-0,0413,1113,1312,8013,3029M4.781
24/06/2020-2,23%-0,3013,1513,3512,9013,4724M5.001
23/06/2020-1,47%-0,2013,4513,7513,3713,7941M5.902
22/06/20202,25%0,3013,6513,5413,4314,0032M7.378
19/06/20201,75%0,2313,3513,3113,0613,5283M11.422
18/06/2020-0,38%-0,0513,1213,2112,9313,3842M9.483
17/06/20207,95%0,9713,1712,3412,1513,2980M11.384
16/06/20202,52%0,3012,2012,4812,2012,8337M8.189
15/06/2020-1,57%-0,1911,9011,9111,4412,1128M9.554
12/06/2020-2,74%-0,3412,0912,0511,6212,4031M7.961
10/06/2020-6,96%-0,9312,4313,4512,4313,7249M9.829
09/06/2020-3,75%-0,5213,3613,6912,8613,8552M13.922
08/06/20204,68%0,6213,8813,6213,3914,1672M18.943
05/06/20204,25%0,5413,2613,1012,8313,7594M19.441
04/06/20203,75%0,4612,7212,2612,0712,9057M16.566
03/06/20205,60%0,6512,2611,8011,8013,37117M35.684
02/06/20200,78%0,0911,6111,7711,5211,9734M11.624
01/06/20207,06%0,7611,5211,1510,8511,9345M12.088
29/05/2020-3,32%-0,3710,7611,0210,6411,2118M5.740
28/05/2020-1,50%-0,1711,1311,4211,0211,4819M7.123
27/05/20202,36%0,2611,3011,0610,9611,3820M6.128
26/05/20203,95%0,4211,0411,0710,7611,4135M11.328
25/05/20203,31%0,3410,6210,5510,4810,9421M6.234
22/05/2020-3,29%-0,3510,2810,5110,1110,5524M10.785
21/05/20209,70%0,9410,639,769,6310,7740M9.629
20/05/2020--9,699,579,279,8729M9.599


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito