Cotação atual, histórico e gráfico do papel: DUOL34
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 |
| 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
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