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
26/02/20212,33%0,4218,4118,0817,9118,7686M15.710
25/02/2021-1,53%-0,2817,9918,1517,9118,6257M12.564
24/02/2021-0,05%-0,0118,2718,4318,1018,8786M15.178
23/02/2021-1,24%-0,2318,2818,7417,8318,7469M14.589
22/02/20211,15%0,2118,5117,7517,5118,7166M14.190
19/02/2021-0,27%-0,0518,3018,3418,0018,4192M13.597
18/02/2021-1,34%-0,2518,3518,1717,7218,4375M16.101
17/02/2021-1,59%-0,3018,6019,0118,3519,0770M14.178
12/02/2021-0,32%-0,0618,9018,9618,6619,0972M14.289
11/02/2021-1,30%-0,2518,9619,4718,7919,66115M15.970
10/02/2021-6,06%-1,2419,2120,5518,7420,64136M27.818
09/02/2021-4,08%-0,8720,4521,5220,2621,95164M26.874
08/02/2021-1,30%-0,2821,3221,6121,3222,3080M17.599
05/02/20214,00%0,8321,6020,9020,8521,8082M11.621
04/02/20210,73%0,1520,7720,7620,6121,3875M16.010
03/02/20210,10%0,0220,6220,6120,1320,7057M12.507
02/02/2021-0,10%-0,0220,6020,6720,4021,0051M9.337
01/02/20213,77%0,7520,6220,1619,8220,8157M11.986
29/01/20210,30%0,0619,8719,6819,3319,9267M11.765
28/01/2021-2,22%-0,4519,8120,1519,7020,4564M10.205
27/01/20212,07%0,4120,2620,0619,7720,9874M14.182
26/01/20212,27%0,4419,8519,4619,2219,9450M11.089
22/01/2021-3,19%-0,6419,4119,7719,4019,9557M11.576
21/01/2021-6,96%-1,5020,0521,5020,0121,69100M18.822
20/01/20212,52%0,5321,5521,0820,7221,6355M10.690
19/01/20216,48%1,2821,0219,8319,5521,1355M10.377
18/01/2021-0,55%-0,1119,7419,9019,5520,0217M3.765
15/01/2021-2,26%-0,4619,8520,2119,7220,2340M9.444
14/01/20210,54%0,1120,3120,2720,1120,7141M9.482
13/01/2021-0,98%-0,2020,2020,4720,0821,0656M8.941
12/01/20210,89%0,1820,4020,3120,0220,5156M12.501
11/01/2021-1,51%-0,3120,2220,2219,9220,4454M10.225
08/01/20216,93%1,3320,5319,2519,2520,5363M12.647
07/01/20214,69%0,8619,2018,5018,3719,2136M10.266
06/01/2021-1,34%-0,2518,3418,6218,1818,6946M11.605
05/01/2021-1,38%-0,2618,5918,8618,3718,9526M6.839
04/01/2021-1,52%-0,2918,8519,2218,5019,2754M12.052
30/12/2020-0,57%-0,1119,1419,1219,1119,4824M5.944
29/12/20200,63%0,1219,2519,2019,0419,3324M7.487
28/12/2020-1,03%-0,2019,1319,3718,9719,4733M7.832
23/12/2020-0,21%-0,0419,3319,4019,3319,6926M7.674
22/12/2020-3,87%-0,7819,3720,2019,3720,4539M10.586
21/12/2020-0,35%-0,0720,1519,8119,3420,3053M12.022
18/12/20205,26%1,0120,2219,3219,2920,2767M13.276
17/12/2020-1,28%-0,2519,2119,4719,2019,7433M7.496
16/12/20200,31%0,0619,4619,4019,2319,5932M7.601
15/12/20200,52%0,1019,4019,4719,1419,6783M17.862
14/12/20203,37%0,6319,3018,5418,3719,3069M14.139
11/12/20205,18%0,9218,6717,6917,4018,6765M14.778
10/12/20200,06%0,0117,7517,8117,7218,2279M13.599
09/12/2020-2,37%-0,4317,7418,3017,6618,5965M15.533
08/12/2020-1,52%-0,2818,1718,4518,0118,5042M10.790
07/12/20200,49%0,0918,4518,4018,2018,6659M15.177
04/12/20200,71%0,1318,3618,3317,9018,3637M8.580
03/12/2020-1,73%-0,3218,2318,5918,1718,6435M10.060
02/12/2020-0,64%-0,1218,5518,6618,4918,8935M7.908
01/12/2020-0,59%-0,1118,6718,8818,4219,0873M22.076
30/11/2020-2,24%-0,4318,7819,2418,7819,4154M7.877
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
11/08/2020--15,2915,3615,2715,6631M8.381


*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


© 2017-2021 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