Cotação atual, histórico e gráfico do papel: DUOL34

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 DUOL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
12/01/2026	-9,06%	-2,71	27,20	30,21	27,20	30,21	272K	55
09/01/2026	-14,52%	-5,08	29,91	29,42	29,15	29,91	47K	33
08/01/2026	15,52%	4,70	34,99	29,40	28,89	34,99	104K	14
07/01/2026	-0,62%	-0,19	30,29	29,45	29,45	30,29	23K	7
06/01/2026	-2,99%	-0,94	30,48	31,85	30,48	31,91	24K	10
05/01/2026	4,77%	1,43	31,42	30,01	30,01	32,38	33K	12
02/01/2026	-2,76%	-0,85	29,99	29,91	29,91	30,15	2K	5

30/12/2025	-2,47%	-0,78	30,84	31,94	30,51	31,94	3K	18
29/12/2025	0,60%	0,19	31,62	31,75	31,34	31,76	50K	9
26/12/2025	1,13%	0,35	31,43	31,14	31,14	31,43	3K	6
23/12/2025	-4,60%	-1,50	31,08	32,91	30,82	32,91	8K	16
22/12/2025	1,12%	0,36	32,58	32,00	32,00	32,67	2K	3
19/12/2025	3,07%	0,96	32,22	31,87	31,87	32,22	11K	3
18/12/2025	-3,61%	-1,17	31,26	32,76	31,26	32,76	1K	3
17/12/2025	0,97%	0,31	32,43	33,03	32,43	33,03	11K	2
16/12/2025	0,06%	0,02	32,12	32,12	32,12	32,12	32	1
15/12/2025	-2,73%	-0,90	32,10	33,24	31,84	33,24	8K	5
12/12/2025	-1,70%	-0,57	33,00	34,08	33,00	34,26	18K	11
11/12/2025	-0,42%	-0,14	33,57	33,71	33,35	34,17	506	7
10/12/2025	-5,92%	-2,12	33,71	35,43	33,41	35,43	47K	18
09/12/2025	2,46%	0,86	35,83	35,83	35,83	35,83	3K	1
08/12/2025	3,22%	1,09	34,97	33,88	33,78	35,50	4K	5
05/12/2025	10,39%	3,19	33,88	33,00	33,00	33,88	26K	7
04/12/2025	1,05%	0,32	30,69	30,37	30,37	31,35	431	3
03/12/2025	-1,91%	-0,59	30,37	30,58	30,34	30,78	161K	851
02/12/2025	-1,12%	-0,35	30,96	30,78	30,78	30,96	4K	5
01/12/2025	-2,34%	-0,75	31,31	32,39	31,31	32,39	6K	11
28/11/2025	1,39%	0,44	32,06	31,74	31,74	32,45	17K	5
26/11/2025	6,46%	1,92	31,62	29,90	29,86	31,81	276K	20
25/11/2025	2,95%	0,85	29,70	28,27	28,27	29,78	83K	13
24/11/2025	-2,96%	-0,88	28,85	29,13	28,50	29,58	120K	18
21/11/2025	2,02%	0,59	29,73	28,55	28,05	29,73	23K	24
19/11/2025	-1,69%	-0,50	29,14	29,04	28,28	29,49	2K	34
18/11/2025	0,03%	0,01	29,64	29,92	28,86	29,93	84K	24
17/11/2025	-3,80%	-1,17	29,63	30,18	29,25	30,69	99K	27
14/11/2025	0,85%	0,26	30,80	30,54	30,54	31,68	64K	9
13/11/2025	-1,42%	-0,44	30,54	30,94	30,51	30,94	51K	16
12/11/2025	-4,29%	-1,39	30,98	32,70	30,98	32,70	25K	34
11/11/2025	1,70%	0,54	32,37	32,15	30,85	32,37	214K	133
10/11/2025	-4,67%	-1,56	31,83	34,08	31,67	34,08	42K	25
07/11/2025	-17,39%	-7,03	33,39	32,16	31,44	33,48	24K	41
06/11/2025	-8,05%	-3,54	40,42	34,99	30,50	40,42	386K	90
05/11/2025	-0,16%	-0,07	43,96	44,64	43,95	44,76	90K	5
04/11/2025	-0,27%	-0,12	44,03	44,00	43,48	44,03	52K	4
03/11/2025	-2,41%	-1,09	44,15	46,52	44,15	46,52	273	3
31/10/2025	-1,22%	-0,56	45,24	44,15	44,15	45,24	1K	2
30/10/2025	-0,22%	-0,10	45,80	45,80	45,80	46,59	5K	5
29/10/2025	-8,82%	-4,44	45,90	46,84	45,90	47,09	27K	16
28/10/2025	-7,51%	-4,09	50,34	51,85	50,34	51,85	550K	8
27/10/2025	2,10%	1,12	54,43	55,29	54,43	55,29	109	2
24/10/2025	0,79%	0,42	53,31	53,50	53,31	53,50	22K	3
23/10/2025	2,10%	1,09	52,89	51,70	51,50	52,89	5K	8
22/10/2025	-3,18%	-1,70	51,80	55,30	51,80	55,30	2K	14
21/10/2025	-2,73%	-1,50	53,50	52,58	52,58	53,71	13K	6
20/10/2025	0,29%	0,16	55,00	55,00	55,00	55,00	55	1
17/10/2025	-0,11%	-0,06	54,84	56,28	54,84	56,28	7K	3
16/10/2025	-5,86%	-3,42	54,90	58,43	54,90	58,43	1M	21
15/10/2025	3,51%	1,98	58,32	57,24	57,24	58,32	207K	9
13/10/2025	0,34%	0,19	56,34	58,96	55,61	58,96	2M	35
10/10/2025	-1,27%	-0,72	56,15	57,65	56,15	57,65	15K	4
09/10/2025	-0,92%	-0,53	56,87	57,78	56,87	57,78	9K	3
08/10/2025	7,57%	4,04	57,40	56,00	56,00	58,50	11K	6
07/10/2025	0,87%	0,46	53,36	53,36	53,36	53,36	533	1
06/10/2025	-0,75%	-0,40	52,90	53,84	52,90	53,84	1K	4
03/10/2025	2,70%	1,40	53,30	50,86	50,86	54,90	7K	5
02/10/2025	-2,08%	-1,10	51,90	52,04	51,90	52,09	2K	4
01/10/2025	-1,58%	-0,85	53,00	53,15	53,00	53,15	742	2
30/09/2025	-1,66%	-0,91	53,85	55,31	52,29	55,31	11K	5
29/09/2025	2,74%	1,46	54,76	53,30	53,30	55,35	2K	8
26/09/2025	2,13%	1,11	53,30	52,60	52,60	53,30	22K	4
25/09/2025	4,17%	2,09	52,19	51,95	51,95	52,19	23K	3
24/09/2025	1,21%	0,60	50,10	49,00	49,00	50,15	31K	4
23/09/2025	-3,13%	-1,60	49,50	51,10	49,50	51,10	5K	3
22/09/2025	6,24%	3,00	51,10	48,59	48,59	51,55	1K	4
19/09/2025	0,65%	0,31	48,10	47,90	47,79	48,10	29K	3
18/09/2025	3,44%	1,59	47,79	47,79	47,79	47,79	38K	2
17/09/2025	0,43%	0,20	46,20	46,45	44,00	46,45	7K	10
16/09/2025	-3,48%	-1,66	46,00	47,85	46,00	48,18	12K	6
15/09/2025	-6,37%	-3,24	47,66	51,20	47,66	51,20	13K	25
12/09/2025	-3,78%	-2,00	50,90	53,10	50,30	53,10	8K	6
11/09/2025	10,12%	4,86	52,90	50,60	50,60	52,90	17K	3
10/09/2025	5,01%	2,29	48,04	48,04	48,04	48,04	240	1
09/09/2025	-0,97%	-0,45	45,75	46,20	45,15	48,25	55K	9
08/09/2025	2,24%	1,01	46,20	45,55	45,55	46,71	853K	5
05/09/2025	-2,50%	-1,16	45,19	46,35	45,19	46,35	1K	14
04/09/2025	-3,44%	-1,65	46,35	48,48	45,70	48,48	1M	40
03/09/2025	-3,71%	-1,85	48,00	49,40	48,00	49,60	2K	16
02/09/2025	-0,86%	-0,43	49,85	50,28	49,85	50,28	3K	4
01/09/2025	-0,04%	-0,02	50,28	50,30	50,28	50,30	201	4
29/08/2025	-9,63%	-5,36	50,30	51,60	50,30	51,60	1K	15
28/08/2025	3,27%	1,76	55,66	54,78	54,78	56,10	1M	16
27/08/2025	-1,01%	-0,55	53,90	63,98	53,02	63,98	22K	24
26/08/2025	-16,23%	-10,55	54,45	54,99	53,60	55,00	21K	26
20/08/2025	9,98%	5,90	65,00	62,00	56,60	65,00	243K	6
19/08/2025	-6,19%	-3,90	59,10	63,78	58,98	63,78	10K	3
18/08/2025	14,55%	8,00	63,00	61,00	61,00	63,06	46K	9
12/08/2025	-	-	55,00	55,00	55,00	55,00	941K	2

Date,Open,High,Low,Close,Volume
12-Jan-26,30.21,30.21,27.20,27.20,271826
09-Jan-26,29.42,29.91,29.15,29.91,46977
08-Jan-26,29.40,34.99,28.89,34.99,103587
07-Jan-26,29.45,30.29,29.45,30.29,22700
06-Jan-26,31.85,31.91,30.48,30.48,23900
05-Jan-26,30.01,32.38,30.01,31.42,32994
02-Jan-26,29.91,30.15,29.91,29.99,1919
30-Dec-25,31.94,31.94,30.51,30.84,2618
29-Dec-25,31.75,31.76,31.34,31.62,50189
26-Dec-25,31.14,31.43,31.14,31.43,2977
23-Dec-25,32.91,32.91,30.82,31.08,8351
22-Dec-25,32.00,32.67,32.00,32.58,1682
19-Dec-25,31.87,32.22,31.87,32.22,10629
18-Dec-25,32.76,32.76,31.26,31.26,1045
17-Dec-25,33.03,33.03,32.43,32.43,11318
16-Dec-25,32.12,32.12,32.12,32.12,32
15-Dec-25,33.24,33.24,31.84,32.10,7919
12-Dec-25,34.08,34.26,33.00,33.00,18226
11-Dec-25,33.71,34.17,33.35,33.57,506
10-Dec-25,35.43,35.43,33.41,33.71,46538
09-Dec-25,35.83,35.83,35.83,35.83,2543
08-Dec-25,33.88,35.50,33.78,34.97,4035
05-Dec-25,33.00,33.88,33.00,33.88,26233
04-Dec-25,30.37,31.35,30.37,30.69,431
03-Dec-25,30.58,30.78,30.34,30.37,161342
02-Dec-25,30.78,30.96,30.78,30.96,3788
01-Dec-25,32.39,32.39,31.31,31.31,5561
28-Nov-25,31.74,32.45,31.74,32.06,17179
26-Nov-25,29.90,31.81,29.86,31.62,275505
25-Nov-25,28.27,29.78,28.27,29.70,82658
24-Nov-25,29.13,29.58,28.50,28.85,119731
21-Nov-25,28.55,29.73,28.05,29.73,23347
19-Nov-25,29.04,29.49,28.28,29.14,2339
18-Nov-25,29.92,29.93,28.86,29.64,83531
17-Nov-25,30.18,30.69,29.25,29.63,98863
14-Nov-25,30.54,31.68,30.54,30.80,63956
13-Nov-25,30.94,30.94,30.51,30.54,51312
12-Nov-25,32.70,32.70,30.98,30.98,25354
11-Nov-25,32.15,32.37,30.85,32.37,213588
10-Nov-25,34.08,34.08,31.67,31.83,41932
07-Nov-25,32.16,33.48,31.44,33.39,23785
06-Nov-25,34.99,40.42,30.50,40.42,385599
05-Nov-25,44.64,44.76,43.95,43.96,90230
04-Nov-25,44.00,44.03,43.48,44.03,51671
03-Nov-25,46.52,46.52,44.15,44.15,273
31-Oct-25,44.15,45.24,44.15,45.24,1152
30-Oct-25,45.80,46.59,45.80,45.80,5414
29-Oct-25,46.84,47.09,45.90,45.90,27138
28-Oct-25,51.85,51.85,50.34,50.34,549839
27-Oct-25,55.29,55.29,54.43,54.43,109
24-Oct-25,53.50,53.50,53.31,53.31,21919
23-Oct-25,51.70,52.89,51.50,52.89,5002
22-Oct-25,55.30,55.30,51.80,51.80,1698
21-Oct-25,52.58,53.71,52.58,53.50,13447
20-Oct-25,55.00,55.00,55.00,55.00,55
17-Oct-25,56.28,56.28,54.84,54.84,6727
16-Oct-25,58.43,58.43,54.90,54.90,1374511
15-Oct-25,57.24,58.32,57.24,58.32,206871
13-Oct-25,58.96,58.96,55.61,56.34,1818178
10-Oct-25,57.65,57.65,56.15,56.15,14976
09-Oct-25,57.78,57.78,56.87,56.87,8514
08-Oct-25,56.00,58.50,56.00,57.40,10851
07-Oct-25,53.36,53.36,53.36,53.36,533
06-Oct-25,53.84,53.84,52.90,52.90,1437
03-Oct-25,50.86,54.90,50.86,53.30,6546
02-Oct-25,52.04,52.09,51.90,51.90,2028
01-Oct-25,53.15,53.15,53.00,53.00,742
30-Sep-25,55.31,55.31,52.29,53.85,11133
29-Sep-25,53.30,55.35,53.30,54.76,2120
26-Sep-25,52.60,53.30,52.60,53.30,21891
25-Sep-25,51.95,52.19,51.95,52.19,23421
24-Sep-25,49.00,50.15,49.00,50.10,30954
23-Sep-25,51.10,51.10,49.50,49.50,5248
22-Sep-25,48.59,51.55,48.59,51.10,1176
19-Sep-25,47.90,48.10,47.79,48.10,28818
18-Sep-25,47.79,47.79,47.79,47.79,38232
17-Sep-25,46.45,46.45,44.00,46.20,7169
16-Sep-25,47.85,48.18,46.00,46.00,12022
15-Sep-25,51.20,51.20,47.66,47.66,12984
12-Sep-25,53.10,53.10,50.30,50.90,7997
11-Sep-25,50.60,52.90,50.60,52.90,16767
10-Sep-25,48.04,48.04,48.04,48.04,240
09-Sep-25,46.20,48.25,45.15,45.75,55074
08-Sep-25,45.55,46.71,45.55,46.20,853014
05-Sep-25,46.35,46.35,45.19,45.19,1332
04-Sep-25,48.48,48.48,45.70,46.35,1009367
03-Sep-25,49.40,49.60,48.00,48.00,1905
02-Sep-25,50.28,50.28,49.85,49.85,3410
01-Sep-25,50.30,50.30,50.28,50.28,201
29-Aug-25,51.60,51.60,50.30,50.30,1172
28-Aug-25,54.78,56.10,54.78,55.66,1005190
27-Aug-25,63.98,63.98,53.02,53.90,22262
26-Aug-25,54.99,55.00,53.60,54.45,21417
20-Aug-25,62.00,65.00,56.60,65.00,243232
19-Aug-25,63.78,63.78,58.98,59.10,9510
18-Aug-25,61.00,63.06,61.00,63.00,46060
12-Aug-25,55.00,55.00,55.00,55.00,940830

*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: DUOL34