Cotação atual, histórico e gráfico do papel: O1DF34
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 |
| 12/04/2024 | 2,52% | 1,38 | 56,16 | 56,16 | 56,16 | 56,16 | 336 | 1 |
| 10/04/2024 | -1,53% | -0,85 | 54,78 | 55,14 | 54,78 | 55,14 | 109 | 2 |
| 03/04/2024 | 0,36% | 0,20 | 55,63 | 55,63 | 55,63 | 55,63 | 6K | 1 |
| 01/04/2024 | -45,18% | -45,69 | 55,43 | 55,26 | 55,26 | 55,43 | 1K | 2 |
| 27/03/2024 | -5,76% | -6,18 | 101,12 | 101,12 | 101,12 | 101,12 | 1K | 2 |
| 20/03/2024 | -1,77% | -1,93 | 107,30 | 107,30 | 107,30 | 107,30 | 5K | 1 |
| 12/03/2024 | 0,20% | 0,22 | 109,23 | 109,23 | 109,23 | 109,23 | 109 | 1 |
| 08/03/2024 | -0,90% | -0,99 | 109,01 | 109,00 | 109,00 | 109,01 | 6K | 2 |
| 29/02/2024 | 1,38% | 1,50 | 110,00 | 110,00 | 110,00 | 110,00 | 6K | 3 |
| 22/02/2024 | 4,29% | 4,46 | 108,50 | 108,50 | 108,50 | 108,50 | 108 | 1 |
| 19/02/2024 | -3,49% | -3,76 | 104,04 | 104,04 | 104,04 | 104,04 | 520 | 1 |
|
|
| 08/02/2024 | 9,18% | 9,06 | 107,80 | 107,89 | 107,75 | 107,89 | 11K | 4 |
| 31/01/2024 | 1,90% | 1,84 | 98,74 | 98,74 | 98,74 | 98,74 | 59K | 1 |
| 25/01/2024 | -0,51% | -0,50 | 96,90 | 96,90 | 96,90 | 96,90 | 96 | 1 |
| 24/01/2024 | 3,19% | 3,01 | 97,40 | 97,40 | 97,40 | 97,40 | 97 | 1 |
| 10/01/2024 | -0,64% | -0,61 | 94,39 | 94,39 | 94,39 | 94,39 | 5K | 1 |
| 03/01/2024 | -4,09% | -4,05 | 95,00 | 95,00 | 95,00 | 95,00 | 190 | 1 |
| 28/12/2023 | 4,91% | 4,64 | 99,05 | 99,05 | 99,05 | 99,05 | 5K | 2 |
| 14/12/2023 | -0,03% | -0,03 | 94,41 | 94,41 | 94,41 | 94,41 | 94 | 1 |
| 12/12/2023 | 1,88% | 1,74 | 94,44 | 94,44 | 94,44 | 94,44 | 5K | 2 |
| 11/12/2023 | 1,20% | 1,10 | 92,70 | 92,70 | 92,70 | 92,70 | 92 | 1 |
| 06/12/2023 | -5,19% | -5,01 | 91,60 | 93,69 | 91,60 | 93,69 | 277 | 3 |
| 01/11/2023 | 3,20% | 3,00 | 96,61 | 96,61 | 96,61 | 96,61 | 5K | 1 |
| 25/07/2023 | 2,58% | 2,35 | 93,61 | 93,61 | 93,61 | 93,61 | 93 | 1 |
| 10/07/2023 | 0,40% | 0,36 | 91,26 | 91,26 | 91,26 | 91,26 | 1K | 1 |
| 07/07/2023 | 21,44% | 16,05 | 90,90 | 92,25 | 90,90 | 92,25 | 183 | 2 |
| 09/06/2023 | -5,59% | -4,43 | 74,85 | 85,30 | 74,85 | 85,30 | 2K | 3 |
| 08/05/2023 | 0,98% | 0,77 | 79,28 | 79,28 | 79,28 | 79,28 | 237 | 1 |
| 04/05/2023 | -2,83% | -2,29 | 78,51 | 78,51 | 78,51 | 78,51 | 5K | 1 |
| 03/05/2023 | 2,40% | 1,89 | 80,80 | 80,80 | 80,80 | 80,80 | 5K | 1 |
| 27/04/2023 | -10,72% | -9,47 | 78,91 | 78,48 | 78,48 | 78,91 | 157 | 2 |
| 28/03/2023 | 1,55% | 1,35 | 88,38 | 88,38 | 88,38 | 88,38 | 883 | 1 |
| 27/03/2023 | -1,25% | -1,10 | 87,03 | 87,03 | 87,03 | 87,03 | 435 | 1 |
| 22/03/2023 | -0,08% | -0,07 | 88,13 | 88,13 | 88,13 | 88,13 | 5K | 1 |
| 16/03/2023 | -7,82% | -7,48 | 88,20 | 88,83 | 88,20 | 88,83 | 14K | 3 |
| 08/02/2023 | 34,76% | 24,68 | 95,68 | 95,30 | 95,30 | 95,68 | 25K | 4 |
| 22/12/2022 | -6,80% | -5,18 | 71,00 | 71,00 | 71,00 | 71,00 | 71 | 1 |
| 30/11/2022 | -9,22% | -7,74 | 76,18 | 71,41 | 71,41 | 76,50 | 1K | 5 |
| 11/11/2022 | 18,58% | 13,15 | 83,92 | 83,92 | 83,92 | 83,92 | 13K | 1 |
| 07/11/2022 | 5,90% | 3,94 | 70,77 | 70,77 | 70,77 | 70,77 | 283 | 1 |
| 04/11/2022 | -6,95% | -4,99 | 66,83 | 67,07 | 66,83 | 67,07 | 27K | 4 |
| 24/10/2022 | 5,08% | 3,47 | 71,82 | 71,82 | 71,82 | 71,82 | 14K | 1 |
| 20/10/2022 | 8,58% | 5,40 | 68,35 | 72,38 | 68,10 | 72,38 | 281 | 4 |
| 23/09/2022 | -10,29% | -7,22 | 62,95 | 70,10 | 62,95 | 70,86 | 407 | 4 |
| 30/08/2022 | 1,27% | 0,88 | 70,17 | 69,79 | 69,79 | 70,17 | 1K | 2 |
| 08/07/2022 | -0,06% | -0,04 | 69,29 | 69,29 | 69,29 | 69,29 | 69 | 1 |
| 13/05/2022 | -8,94% | -6,81 | 69,33 | 68,81 | 68,81 | 69,33 | 2K | 5 |
| 28/01/2022 | -1,88% | -1,46 | 76,14 | 76,14 | 76,14 | 76,14 | 57K | 3 |
| 27/01/2022 | -10,45% | -9,06 | 77,60 | 77,60 | 77,60 | 77,60 | 58K | 2 |
| 14/01/2022 | -7,71% | -7,24 | 86,66 | 86,66 | 86,66 | 86,66 | 1K | 1 |
| 07/01/2022 | -3,69% | -3,60 | 93,90 | 93,90 | 93,90 | 93,90 | 46K | 1 |
| 03/01/2022 | -4,71% | -4,82 | 97,50 | 97,50 | 97,50 | 97,50 | 97 | 1 |
| 29/12/2021 | 5,27% | 5,12 | 102,32 | 102,10 | 102,10 | 102,32 | 108K | 2 |
| 22/12/2021 | 1,47% | 1,41 | 97,20 | 97,20 | 97,20 | 97,20 | 145K | 1 |
| 21/12/2021 | -5,53% | -5,61 | 95,79 | 95,79 | 95,79 | 95,79 | 95 | 1 |
| 15/12/2021 | 3,05% | 3,00 | 101,40 | 100,83 | 100,83 | 101,40 | 303 | 2 |
| 14/12/2021 | -2,64% | -2,67 | 98,40 | 98,40 | 98,40 | 98,40 | 47K | 1 |
| 13/12/2021 | -2,24% | -2,32 | 101,07 | 101,07 | 101,07 | 101,07 | 152K | 1 |
| 07/12/2021 | 19,87% | 17,14 | 103,39 | 103,25 | 102,88 | 103,49 | 69K | 5 |
| 19/10/2021 | 9,11% | 7,20 | 86,25 | 86,10 | 86,05 | 86,25 | 98K | 5 |
| 08/10/2021 | 3,69% | 2,81 | 79,05 | 79,20 | 79,05 | 79,20 | 1K | 2 |
| 17/09/2021 | 0,00% | 0,00 | 76,24 | 76,24 | 76,24 | 76,24 | 991 | 1 |
| 14/09/2021 | -0,42% | -0,32 | 76,24 | 76,24 | 76,24 | 76,24 | 1K | 1 |
| 10/09/2021 | 0,00% | 0,00 | 76,56 | 76,56 | 76,56 | 76,56 | 995 | 1 |
| 02/09/2021 | 20,49% | 13,02 | 76,56 | 76,56 | 76,56 | 76,56 | 76 | 1 |
| 22/06/2021 | 0,00% | 0,00 | 63,54 | 63,54 | 63,54 | 63,54 | 635 | 1 |
| 14/06/2021 | -6,56% | -4,46 | 63,54 | 63,54 | 63,54 | 63,54 | 1K | 1 |
| 04/06/2021 | -4,02% | -2,85 | 68,00 | 70,82 | 68,00 | 70,82 | 138 | 2 |
| 14/05/2021 | 2,31% | 1,60 | 70,85 | 70,85 | 70,85 | 70,85 | 70 | 1 |
| 06/05/2021 | -1,91% | -1,35 | 69,25 | 69,25 | 69,25 | 69,25 | 69 | 1 |
| 23/04/2021 | 7,46% | 4,90 | 70,60 | 70,60 | 70,60 | 70,60 | 1K | 1 |
| 16/03/2021 | 0,00% | 0,00 | 65,70 | 65,70 | 65,70 | 65,70 | 525 | 1 |
| 15/03/2021 | 3,42% | 2,17 | 65,70 | 65,70 | 65,70 | 65,70 | 65 | 1 |
| 08/03/2021 | 0,32% | 0,20 | 63,53 | 63,53 | 63,53 | 63,53 | 63 | 1 |
| 05/03/2021 | 20,17% | 10,63 | 63,33 | 63,33 | 63,33 | 63,33 | 1K | 1 |
| 28/01/2021 | -4,18% | -2,30 | 52,70 | 52,70 | 52,70 | 52,70 | 52 | 1 |
| 11/01/2021 | 0,00% | 0,00 | 55,00 | 55,00 | 55,00 | 55,00 | 55 | 1 |
| 08/01/2021 | 3,33% | 1,77 | 55,00 | 55,00 | 55,00 | 55,00 | 165 | 1 |
| 07/01/2021 | 3,02% | 1,56 | 53,23 | 53,23 | 53,23 | 53,23 | 106 | 1 |
| 06/01/2021 | 1,87% | 0,95 | 51,67 | 53,23 | 51,67 | 53,23 | 72K | 2 |
| 05/01/2021 | -0,16% | -0,08 | 50,72 | 50,72 | 50,72 | 50,72 | 101 | 2 |
| 04/01/2021 | -5,22% | -2,80 | 50,80 | 50,33 | 50,33 | 50,98 | 71K | 3 |
| 10/12/2020 | 0,00% | 0,00 | 53,60 | 53,60 | 53,60 | 53,60 | 53 | 1 |
| 09/12/2020 | 0,00% | 0,00 | 53,60 | 53,60 | 53,60 | 53,60 | 160 | 2 |
| 08/12/2020 | - | - | 53,60 | 53,60 | 53,60 | 53,60 | 53 | 1 |
Date,Open,High,Low,Close,Volume
12-Apr-24,56.16,56.16,56.16,56.16,336
10-Apr-24,55.14,55.14,54.78,54.78,109
03-Apr-24,55.63,55.63,55.63,55.63,5563
01-Apr-24,55.26,55.43,55.26,55.43,1219
27-Mar-24,101.12,101.12,101.12,101.12,1112
20-Mar-24,107.30,107.30,107.30,107.30,5365
12-Mar-24,109.23,109.23,109.23,109.23,109
08-Mar-24,109.00,109.01,109.00,109.01,5559
29-Feb-24,110.00,110.00,110.00,110.00,5500
22-Feb-24,108.50,108.50,108.50,108.50,108
19-Feb-24,104.04,104.04,104.04,104.04,520
08-Feb-24,107.89,107.89,107.75,107.80,10784
31-Jan-24,98.74,98.74,98.74,98.74,59244
25-Jan-24,96.90,96.90,96.90,96.90,96
24-Jan-24,97.40,97.40,97.40,97.40,97
10-Jan-24,94.39,94.39,94.39,94.39,5191
03-Jan-24,95.00,95.00,95.00,95.00,190
28-Dec-23,99.05,99.05,99.05,99.05,5447
14-Dec-23,94.41,94.41,94.41,94.41,94
12-Dec-23,94.44,94.44,94.44,94.44,5194
11-Dec-23,92.70,92.70,92.70,92.70,92
06-Dec-23,93.69,93.69,91.60,91.60,277
01-Nov-23,96.61,96.61,96.61,96.61,5313
25-Jul-23,93.61,93.61,93.61,93.61,93
10-Jul-23,91.26,91.26,91.26,91.26,1186
07-Jul-23,92.25,92.25,90.90,90.90,183
09-Jun-23,85.30,85.30,74.85,74.85,2082
08-May-23,79.28,79.28,79.28,79.28,237
04-May-23,78.51,78.51,78.51,78.51,4710
03-May-23,80.80,80.80,80.80,80.80,4848
27-Apr-23,78.48,78.91,78.48,78.91,157
28-Mar-23,88.38,88.38,88.38,88.38,883
27-Mar-23,87.03,87.03,87.03,87.03,435
22-Mar-23,88.13,88.13,88.13,88.13,5287
16-Mar-23,88.83,88.83,88.20,88.20,14127
08-Feb-23,95.30,95.68,95.30,95.68,24826
22-Dec-22,71.00,71.00,71.00,71.00,71
30-Nov-22,71.41,76.50,71.41,76.18,1034
11-Nov-22,83.92,83.92,83.92,83.92,13427
07-Nov-22,70.77,70.77,70.77,70.77,283
04-Nov-22,67.07,67.07,66.83,66.83,26784
24-Oct-22,71.82,71.82,71.82,71.82,13645
20-Oct-22,72.38,72.38,68.10,68.35,281
23-Sep-22,70.10,70.86,62.95,62.95,407
30-Aug-22,69.79,70.17,69.79,70.17,1052
08-Jul-22,69.29,69.29,69.29,69.29,69
13-May-22,68.81,69.33,68.81,69.33,2140
28-Jan-22,76.14,76.14,76.14,76.14,56648
27-Jan-22,77.60,77.60,77.60,77.60,57889
14-Jan-22,86.66,86.66,86.66,86.66,1213
07-Jan-22,93.90,93.90,93.90,93.90,45823
03-Jan-22,97.50,97.50,97.50,97.50,97
29-Dec-21,102.10,102.32,102.10,102.32,108129
22-Dec-21,97.20,97.20,97.20,97.20,144730
21-Dec-21,95.79,95.79,95.79,95.79,95
15-Dec-21,100.83,101.40,100.83,101.40,303
14-Dec-21,98.40,98.40,98.40,98.40,47232
13-Dec-21,101.07,101.07,101.07,101.07,151605
07-Dec-21,103.25,103.49,102.88,103.39,68593
19-Oct-21,86.10,86.25,86.05,86.25,98317
08-Oct-21,79.20,79.20,79.05,79.05,1187
17-Sep-21,76.24,76.24,76.24,76.24,991
14-Sep-21,76.24,76.24,76.24,76.24,1067
10-Sep-21,76.56,76.56,76.56,76.56,995
02-Sep-21,76.56,76.56,76.56,76.56,76
22-Jun-21,63.54,63.54,63.54,63.54,635
14-Jun-21,63.54,63.54,63.54,63.54,1016
04-Jun-21,70.82,70.82,68.00,68.00,138
14-May-21,70.85,70.85,70.85,70.85,70
06-May-21,69.25,69.25,69.25,69.25,69
23-Apr-21,70.60,70.60,70.60,70.60,1412
16-Mar-21,65.70,65.70,65.70,65.70,525
15-Mar-21,65.70,65.70,65.70,65.70,65
08-Mar-21,63.53,63.53,63.53,63.53,63
05-Mar-21,63.33,63.33,63.33,63.33,1266
28-Jan-21,52.70,52.70,52.70,52.70,52
11-Jan-21,55.00,55.00,55.00,55.00,55
08-Jan-21,55.00,55.00,55.00,55.00,165
07-Jan-21,53.23,53.23,53.23,53.23,106
06-Jan-21,53.23,53.23,51.67,51.67,72391
05-Jan-21,50.72,50.72,50.72,50.72,101
04-Jan-21,50.33,50.98,50.33,50.80,70767
10-Dec-20,53.60,53.60,53.60,53.60,53
09-Dec-20,53.60,53.60,53.60,53.60,160
08-Dec-20,53.60,53.60,53.60,53.60,53
*exoneração de responsabilidade e termos de uso