Datadog DRC (D1DG34)

D1DG34
🏛️ Brasil →
82.15
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
15:35 74.20 74.20 74.20 74.20 0.3K
16:15 74.40 74.40 74.40 74.40 2.9K
16:55 74.40 74.40 74.40 74.40 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-01 77.60 82.15 77.60 82.15 0.0M
2025-09-30 75.36 75.36 74.72 75.19 0.0M
2025-09-29 74.40 77.61 74.40 77.61 0.0M
2025-09-26 74.20 74.40 74.20 74.40 0.0M
2025-09-25 73.31 73.53 73.31 73.53 0.0M
2025-09-24 72.24 72.58 72.24 72.58 0.0M
2025-09-23 73.68 73.68 72.51 72.51 0.0M
2025-09-22 74.08 74.47 74.00 74.00 0.0M
2025-09-19 73.12 73.34 73.12 73.34 0.0M
2025-09-18 71.88 72.65 71.88 72.65 0.0M
2025-09-17 71.32 71.40 71.32 71.40 0.0M
2025-09-16 72.24 72.24 70.87 71.26 0.0M
2025-09-15 73.28 73.63 73.28 73.44 0.0M
2025-09-12 73.30 73.30 73.28 73.28 0.0M
2025-09-11 75.04 75.17 75.04 75.17 0.0M
2025-09-10 75.68 75.68 75.35 75.35 0.0M
2025-09-09 75.15 76.51 75.15 76.50 0.0M
2025-09-08 74.06 74.06 73.57 73.57 0.0M
2025-09-05 73.71 73.71 73.22 73.22 0.0M
2025-09-04 71.45 72.15 71.45 72.15 0.0M
2025-09-03 72.24 72.24 72.24 72.24 0.0M
2025-09-02 72.94 73.60 72.94 73.60 0.0M
2025-09-01 75.26 75.26 75.26 75.26 0.0M
2025-08-29 74.40 74.40 74.40 74.40 0.0M
2025-08-28 75.53 76.58 75.11 76.37 0.0M
2025-08-27 71.12 71.12 70.89 70.89 0.0M
2025-08-26 69.23 69.23 68.90 68.90 0.0M
2025-08-25 70.56 70.56 69.65 69.72 0.0M
2025-08-22 70.56 71.25 70.56 71.25 0.0M
2025-08-21 70.70 70.70 70.56 70.56 0.0M
2025-08-20 69.58 69.58 69.58 69.58 0.0M
2025-08-19 70.98 71.68 70.07 70.07 0.0M
2025-08-18 68.60 70.47 68.60 70.27 0.3M
2025-08-15 68.95 69.23 68.74 68.74 0.0M
2025-08-14 68.55 68.55 67.72 67.72 0.0M
2025-08-13 68.95 68.95 68.95 68.95 0.0M
2025-08-12 69.08 69.58 68.89 69.58 0.0M
2025-08-11 70.77 70.77 70.49 70.49 0.0M
2025-08-08 70.96 71.40 70.96 71.40 0.0M
2025-08-07 80.24 80.24 71.68 72.89 0.0M
2025-08-06 73.64 74.13 73.64 74.13 0.0M
2025-08-05 73.50 73.50 73.20 73.20 0.0M
2025-08-04 76.48 76.48 76.48 76.48 0.0M
2025-08-01 79.35 79.35 74.87 75.10 0.0M
2025-07-31 80.00 80.00 78.56 78.56 0.0M
2025-07-30 84.37 84.50 83.04 83.04 0.0M
2025-07-29 85.25 85.25 83.83 84.00 0.0M
2025-07-28 84.40 84.40 84.40 84.40 0.0M
2025-07-25 82.80 83.28 82.80 83.28 0.0M
2025-07-24 80.64 81.04 80.64 81.04 0.0M
2025-07-23 79.68 79.80 79.28 79.28 0.0M
2025-07-22 81.25 81.31 81.25 81.31 0.0M
2025-07-21 79.02 80.73 79.02 80.73 0.0M
2025-07-18 80.64 80.64 80.64 80.64 0.0M
2025-07-17 79.60 79.60 79.60 79.60 0.0M
2025-07-16 77.12 77.20 77.12 77.20 0.0M
2025-07-15 78.72 78.72 78.72 78.72 0.0M
2025-07-14 77.76 77.76 77.34 77.34 0.0M
2025-07-11 76.80 76.80 76.40 76.40 0.0M
2025-07-10 77.00 77.00 76.50 76.50 0.0M
2025-07-09 78.40 79.00 78.00 78.75 0.0M
2025-07-08 79.86 79.86 79.04 79.12 0.0M
2025-07-07 84.56 84.56 83.70 83.70 0.0M
2025-07-04 84.69 84.77 84.69 84.77 0.0M
2025-07-03 73.34 84.70 73.34 84.70 0.0M
2025-07-02 72.30 72.30 72.30 72.30 0.0M
2025-07-01 73.68 73.68 71.75 72.30 0.0M
2025-06-30 73.68 73.68 73.68 73.68 0.0M
2025-06-27 72.23 72.27 72.23 72.25 0.0M
2025-06-26 72.77 72.77 72.15 72.15 0.0M
2025-06-25 73.68 73.68 72.70 72.70 0.0M
2025-06-23 70.91 70.91 70.80 70.80 0.0M
2025-06-20 71.60 72.25 70.91 70.91 0.0M
2025-06-18 71.10 71.81 71.10 71.80 0.0M
2025-06-17 65.60 65.60 65.60 65.60 0.0M
2025-06-13 67.48 67.48 67.48 67.48 0.0M
2025-06-12 66.38 68.34 66.38 68.34 0.0M
2025-06-11 66.30 66.30 66.30 66.30 0.0M
2025-06-09 66.43 67.55 66.43 67.50 0.0M
2025-06-06 68.24 68.92 68.22 68.22 0.0M
2025-06-05 68.44 68.44 68.00 68.20 0.0M
2025-06-04 67.75 67.75 67.50 67.50 0.0M
2025-06-03 66.43 66.45 66.43 66.45 0.0M
2025-06-02 66.89 66.91 66.43 66.91 0.0M
2025-05-30 66.80 66.98 66.80 66.98 0.0M
2025-05-29 66.41 66.77 66.41 66.77 0.0M
2025-05-23 65.45 65.45 65.00 65.00 0.0M
2025-05-20 65.00 65.65 65.00 65.65 0.0M
2025-05-19 65.88 65.88 65.88 65.88 0.0M
2025-05-15 66.36 66.36 66.36 66.36 0.0M
2025-05-13 65.00 65.00 65.00 65.00 0.0M
2025-05-09 60.60 60.60 60.60 60.60 0.0M
2025-05-07 60.40 61.38 60.40 61.38 0.0M
2025-05-06 61.02 61.38 60.78 60.84 0.0M
2025-05-05 60.44 60.44 60.28 60.28 0.0M
2025-05-02 59.70 59.70 59.70 59.70 0.0M
2025-04-30 57.32 57.32 56.90 57.18 0.0M
2025-04-28 57.24 57.24 57.24 57.24 0.0M
2025-04-22 52.20 52.20 52.20 52.20 0.0M
2025-04-16 54.34 54.34 54.34 54.34 0.0M
2025-04-14 54.25 54.25 53.58 53.84 0.0M
2025-04-11 54.10 54.10 54.10 54.10 0.0M
2025-04-10 55.85 55.85 55.00 55.00 0.0M
2025-04-09 53.35 57.00 53.35 57.00 0.0M
2025-04-08 54.00 54.40 54.00 54.40 0.0M
2025-04-04 51.75 51.75 51.55 51.55 0.0M
2025-04-03 55.30 55.30 52.32 53.33 0.0M
2025-04-02 55.98 58.00 55.98 58.00 0.0M
2025-03-31 55.98 55.98 55.98 55.98 0.0M
2025-03-28 58.56 58.56 57.63 57.68 0.0M
2025-03-27 61.14 61.14 60.85 60.85 0.0M
2025-03-26 62.20 62.22 61.60 61.60 0.0M
2025-03-25 63.48 63.48 63.00 63.00 0.0M
2025-03-21 58.62 59.80 58.62 59.58 0.0M
2025-03-20 58.50 58.50 58.38 58.38 0.0M
2025-03-18 58.31 58.31 57.66 58.08 0.0M
2025-03-17 59.04 59.05 58.99 58.99 0.0M
2025-03-14 58.08 58.44 58.00 58.44 0.0M
2025-03-13 58.50 58.50 57.50 57.50 0.0M
2025-03-12 59.50 59.50 59.50 59.50 0.0M
2025-03-11 59.58 59.58 59.58 59.58 0.0M
2025-03-10 59.71 59.82 59.20 59.51 0.0M
2025-03-07 64.57 64.57 63.50 63.50 0.0M
2025-03-06 64.47 66.20 64.47 65.88 0.0M
2025-03-05 65.94 65.94 65.94 65.94 0.0M
2025-02-27 66.22 68.04 66.22 67.15 0.0M
2025-02-26 66.22 66.22 66.22 66.22 0.0M
2025-02-25 67.15 67.15 67.15 67.15 0.0M
2025-02-24 68.00 68.00 68.00 68.00 0.0M
2025-02-21 72.48 72.48 68.53 69.09 0.0M
2025-02-20 72.10 72.10 71.26 71.68 0.0M
2025-02-19 73.02 74.00 73.02 74.00 0.0M
2025-02-18 74.00 74.00 72.73 73.22 0.0M
2025-02-17 74.99 75.12 73.45 73.45 0.0M
2025-02-14 76.00 76.00 74.75 75.12 0.0M
2025-02-13 84.11 84.11 76.00 78.21 0.0M
2025-02-12 84.11 85.68 84.11 85.35 0.0M
2025-02-11 84.97 84.97 84.97 84.97 0.0M
2025-02-10 83.70 84.97 83.70 84.97 0.0M
2025-02-07 82.88 82.88 82.88 82.88 0.0M
2025-02-06 84.03 84.03 84.03 84.03 0.0M
2025-02-05 84.07 84.07 81.33 83.20 0.0M
2025-02-04 82.83 84.35 82.83 84.35 0.0M
2025-02-03 80.96 83.64 80.96 83.64 0.0M
2025-01-31 83.62 84.13 82.43 82.73 0.0M
2025-01-30 82.08 82.74 81.90 82.74 0.0M
2025-01-29 84.63 85.91 84.63 85.52 0.0M
2025-01-28 88.84 88.84 88.50 88.50 0.0M
2025-01-27 81.75 86.40 81.68 83.38 0.0M
2025-01-24 81.70 83.57 81.70 83.57 0.0M
2025-01-22 82.92 82.92 82.92 82.92 0.0M
2025-01-21 83.10 83.60 82.73 82.99 0.0M
2025-01-17 84.44 84.44 84.25 84.25 0.0M
2025-01-16 83.31 83.31 81.68 81.68 0.0M
2025-01-15 86.89 86.89 85.25 85.25 0.0M
2025-01-14 83.70 84.05 83.48 83.81 0.0M
2025-01-13 84.86 84.86 83.70 83.70 0.0M
2025-01-10 84.84 85.77 84.13 84.81 0.0M
2025-01-08 86.40 87.03 85.58 87.03 0.0M
2025-01-07 87.12 87.12 85.82 86.02 0.0M
2025-01-06 90.44 90.44 88.82 89.00 0.0M
2025-01-03 89.19 89.72 88.73 89.02 0.0M
2025-01-02 88.32 90.63 87.50 87.93 0.0M