Datadog DRC (D1DG34)

D1DG34
🏛️ Brasil →
81.29
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-30 88.11 89.82 87.93 88.89 0.0M
2024-12-27 89.19 90.18 89.19 90.18 0.0M
2024-12-26 91.20 92.00 91.00 91.70 0.0M
2024-12-23 92.28 92.88 91.07 91.07 0.0M
2024-12-20 88.88 90.90 88.88 90.90 0.0M
2024-12-19 90.45 90.45 90.45 90.45 0.0M
2024-12-18 96.60 96.90 94.90 95.26 0.0M
2024-12-17 96.10 97.00 96.00 96.30 0.0M
2024-12-16 94.32 95.58 94.32 95.58 0.0M
2024-12-13 94.32 94.32 92.43 92.43 0.0M
2024-12-12 93.60 95.13 93.60 93.96 0.0M
2024-12-11 94.68 95.85 93.69 94.68 0.0M
2024-12-10 96.70 96.80 92.71 93.90 0.0M
2024-12-09 101.67 101.67 97.20 98.00 0.0M
2024-12-06 99.00 103.50 98.90 103.40 0.0M
2024-12-05 100.30 100.30 97.50 97.62 0.0M
2024-12-04 96.39 100.17 96.03 100.08 0.0M
2024-12-03 94.41 95.13 94.14 94.32 0.0M
2024-12-02 92.79 92.85 92.25 92.25 0.0M
2024-11-29 91.92 92.25 90.99 90.99 0.0M
2024-11-28 92.40 92.40 92.40 92.40 0.0M
2024-11-27 88.00 89.67 88.00 89.67 0.0M
2024-11-26 89.34 90.54 89.34 90.54 0.0M
2024-11-25 91.80 91.80 89.60 91.17 0.0M
2024-11-22 87.20 90.56 87.20 90.48 0.0M
2024-11-21 83.44 83.68 83.44 83.68 0.0M
2024-11-19 76.72 76.72 75.88 75.88 0.0M
2024-11-18 73.64 73.64 72.52 72.52 0.0M
2024-11-14 76.02 76.58 76.02 76.58 0.0M
2024-11-13 73.50 73.50 73.50 73.50 0.0M
2024-11-12 70.35 70.91 70.35 70.91 0.0M
2024-11-11 73.64 73.64 71.19 71.19 0.0M
2024-11-08 75.18 75.18 71.68 71.70 0.0M
2024-11-07 72.87 74.13 72.87 74.13 0.0M
2024-11-04 70.77 70.77 70.77 70.77 0.0M
2024-11-01 72.31 72.31 71.40 72.10 0.0M
2024-10-31 72.80 72.80 72.73 72.73 0.0M
2024-10-30 74.34 74.34 74.34 74.34 0.0M
2024-10-29 72.94 73.78 72.94 73.78 0.0M
2024-10-24 70.77 70.77 70.77 70.77 0.0M
2024-10-23 70.00 70.00 70.00 70.00 0.0M
2024-10-22 71.00 71.12 70.98 70.98 0.0M
2024-10-21 72.66 72.66 71.89 71.89 0.0M
2024-10-18 72.94 72.94 72.94 72.94 0.0M
2024-10-17 71.05 71.47 71.05 71.47 0.0M
2024-10-15 72.10 72.10 72.10 72.10 0.0M
2024-10-14 73.85 73.85 72.45 72.45 0.0M
2024-10-11 73.25 73.25 73.25 73.25 0.0M
2024-10-10 71.05 72.31 71.05 72.24 0.0M
2024-10-08 68.39 68.39 68.18 68.18 0.0M
2024-10-07 67.27 67.41 67.19 67.19 0.0M
2024-10-04 65.58 66.33 65.58 66.33 0.0M
2024-10-03 64.26 64.26 64.26 64.26 0.0M
2024-09-27 62.88 62.88 61.80 61.80 0.0M
2024-09-25 63.48 63.48 63.48 63.48 0.0M
2024-09-20 63.01 63.01 63.01 63.01 0.0M
2024-09-18 59.91 59.91 59.91 59.91 0.0M
2024-09-17 61.75 61.75 61.14 61.14 0.0M
2024-09-16 62.42 62.42 62.42 62.42 0.0M
2024-09-13 61.80 61.80 61.80 61.80 0.0M
2024-09-12 62.12 62.73 61.80 61.80 0.0M
2024-09-11 60.77 61.41 60.77 61.41 0.0M
2024-09-10 61.78 61.78 61.32 61.32 0.0M
2024-09-09 60.50 61.44 60.00 60.06 0.0M
2024-09-06 59.58 59.82 58.98 59.82 0.0M
2024-09-05 62.99 62.99 61.25 61.26 0.0M
2024-09-03 63.18 63.18 62.93 62.93 0.0M
2024-09-02 65.99 65.99 65.99 65.99 0.0M
2024-08-30 67.74 67.74 67.74 67.74 0.0M
2024-08-29 64.80 65.82 64.80 65.04 0.0M
2024-08-28 62.52 63.12 62.52 63.12 0.0M
2024-08-26 64.93 64.93 63.84 64.32 0.0M
2024-08-23 65.14 65.16 65.13 65.16 0.0M
2024-08-22 65.62 66.10 64.92 64.98 0.0M
2024-08-21 64.14 64.62 64.14 64.45 0.0M
2024-08-20 63.78 63.94 63.66 63.66 0.0M
2024-08-19 62.60 63.30 62.60 63.30 0.0M
2024-08-16 62.00 63.51 62.00 63.22 0.0M
2024-08-15 62.15 64.63 62.15 63.78 0.0M
2024-08-14 63.12 63.12 63.12 63.12 0.0M
2024-08-13 62.46 63.02 62.44 63.02 0.0M
2024-08-12 61.63 61.63 61.63 61.63 0.0M
2024-08-09 61.00 62.10 61.00 62.10 0.0M
2024-08-08 60.73 63.62 60.73 63.62 0.0M
2024-08-07 61.86 62.22 60.29 60.73 0.0M
2024-08-06 60.36 60.41 60.06 60.06 0.0M
2024-08-05 58.98 60.60 58.98 60.60 0.0M
2024-08-02 63.42 63.42 61.55 61.55 0.0M
2024-07-31 65.80 66.29 65.76 65.96 0.0M
2024-07-30 64.82 64.92 64.13 64.13 0.0M
2024-07-29 67.45 67.45 66.99 66.99 0.0M
2024-07-26 67.45 67.45 67.45 67.45 0.0M
2024-07-25 67.99 68.33 67.99 68.33 0.0M
2024-07-24 66.95 67.07 66.95 67.07 0.0M
2024-07-23 69.61 69.65 68.64 68.66 0.0M
2024-07-22 67.48 67.85 67.48 67.85 0.0M
2024-07-19 66.15 66.92 65.91 66.92 0.0M
2024-07-18 68.14 68.14 65.91 66.50 0.0M
2024-07-17 67.83 67.83 66.66 67.06 0.0M
2024-07-16 70.48 71.11 70.48 71.05 0.0M
2024-07-15 71.05 71.05 70.73 70.73 0.0M
2024-07-12 70.00 70.00 70.00 70.00 0.0M
2024-07-11 69.82 69.82 69.42 69.42 0.0M
2024-07-10 67.40 68.56 67.40 68.56 0.0M
2024-07-09 68.94 68.94 68.81 68.81 0.0M
2024-07-08 71.38 72.76 71.22 72.76 0.0M
2024-07-05 73.54 73.54 73.39 73.39 0.0M
2024-07-04 73.03 73.03 73.03 73.03 0.0M
2024-07-03 73.86 73.99 73.75 73.75 0.0M
2024-07-02 74.40 74.76 74.40 74.76 0.0M
2024-07-01 72.18 73.60 72.18 73.60 0.0M
2024-06-28 71.14 72.03 71.14 72.03 0.0M
2024-06-27 70.85 71.32 70.85 70.86 0.0M
2024-06-26 67.87 68.49 67.87 68.40 0.0M
2024-06-25 64.32 65.34 64.32 65.14 0.0M
2024-06-24 64.60 64.60 64.60 64.60 0.0M
2024-06-20 63.30 63.30 63.24 63.24 0.0M
2024-06-19 64.20 64.20 64.20 64.20 0.0M
2024-06-17 63.39 63.39 63.39 63.39 0.0M
2024-06-14 63.20 63.20 63.20 63.20 0.0M
2024-06-13 64.85 65.40 64.38 64.38 0.0M
2024-06-12 63.30 64.85 63.04 64.14 0.0M
2024-06-11 61.25 61.25 61.25 61.25 0.0M
2024-06-10 60.50 60.57 60.43 60.57 0.0M
2024-06-07 57.25 58.24 57.25 58.24 0.0M
2024-06-06 57.85 57.85 57.85 57.85 0.0M
2024-06-05 57.35 58.32 57.25 58.32 0.0M
2024-06-04 57.24 57.77 57.24 57.54 0.0M
2024-06-03 57.40 57.40 57.40 57.40 0.0M
2024-05-31 58.62 59.08 57.40 57.48 0.0M
2024-05-29 63.10 63.10 63.10 63.10 0.0M
2024-05-28 63.36 63.36 63.36 63.36 0.0M
2024-05-27 64.90 64.90 64.90 64.90 0.0M
2024-05-25 64.86 64.86 64.86 64.86 0.0M
2024-05-24 64.86 64.86 64.86 64.86 0.0M
2024-05-23 63.51 64.07 63.51 64.07 0.0M
2024-05-22 62.94 62.94 62.94 62.94 0.0M
2024-05-21 62.10 63.00 62.10 62.34 0.0M
2024-05-20 61.39 62.04 61.39 62.04 0.0M
2024-05-17 62.28 62.28 61.27 61.37 0.0M
2024-05-16 62.16 62.32 62.16 62.32 0.0M
2024-05-15 61.02 61.02 60.42 60.68 0.0M
2024-05-14 60.50 60.50 60.50 60.50 0.0M
2024-05-13 61.11 61.11 61.11 61.11 0.0M
2024-05-10 61.26 61.26 61.26 61.26 0.0M
2024-05-09 60.50 60.50 60.50 60.50 0.0M
2024-05-08 58.98 59.40 57.80 59.20 0.1M
2024-05-07 58.00 59.08 56.28 56.94 0.0M
2024-05-06 63.60 63.60 63.60 63.60 0.0M
2024-05-03 64.86 64.86 63.06 63.06 0.0M
2024-05-02 64.75 64.75 64.75 64.75 0.0M
2024-04-30 66.70 66.70 66.36 66.36 0.0M
2024-04-29 65.94 65.94 65.94 65.94 0.0M
2024-04-24 66.54 66.54 66.54 66.54 0.0M
2024-04-23 65.46 65.46 65.46 65.46 0.0M
2024-04-22 61.68 63.18 61.68 63.12 0.0M
2024-04-18 66.42 66.42 65.52 65.52 0.0M
2024-04-17 66.08 66.08 65.49 65.49 0.0M
2024-04-16 66.00 67.62 65.94 66.85 0.0M
2024-04-15 67.27 67.27 66.22 66.22 0.0M
2024-04-12 65.97 65.97 65.97 65.97 0.0M
2024-04-11 65.76 66.51 65.44 66.51 0.0M
2024-04-10 61.68 63.73 61.68 63.60 0.0M
2024-04-09 63.45 63.45 63.45 63.45 0.0M
2024-04-08 63.05 63.18 63.05 63.18 0.0M
2024-04-05 62.10 63.10 62.10 63.10 0.0M
2024-04-04 62.50 62.82 61.14 61.14 0.0M
2024-04-03 63.00 63.24 61.68 61.68 0.0M
2024-04-02 61.14 62.46 61.14 62.46 0.0M
2024-04-01 62.10 62.45 61.87 62.45 0.0M
2024-03-28 61.98 61.98 61.98 61.98 0.0M
2024-03-27 61.25 61.25 61.25 61.25 0.0M
2024-03-26 61.80 61.80 61.80 61.80 0.0M
2024-03-25 61.12 61.12 61.02 61.02 0.0M
2024-03-21 63.00 63.00 61.48 61.48 0.0M
2024-03-20 61.60 61.60 61.60 61.60 0.0M
2024-03-19 60.11 60.94 60.11 60.94 0.0M
2024-03-18 60.60 60.60 60.60 60.60 0.0M
2024-03-15 60.95 60.95 60.10 60.10 0.0M
2024-03-14 61.00 61.62 61.00 61.60 0.0M
2024-03-13 61.02 62.22 61.02 61.74 0.0M
2024-03-12 60.79 61.07 60.15 61.07 0.0M
2024-03-11 60.69 60.78 59.05 60.78 0.0M
2024-03-08 60.56 61.92 60.56 60.95 0.0M
2024-03-07 61.50 61.50 60.60 60.60 0.0M
2024-03-06 61.62 61.62 61.62 61.62 0.0M
2024-03-05 61.10 61.72 61.10 61.14 0.0M
2024-03-04 64.20 64.32 62.80 64.32 0.0M
2024-03-01 64.80 64.80 64.80 64.80 0.0M
2024-02-29 64.98 64.98 64.98 64.98 0.0M
2024-02-28 64.99 65.16 64.80 64.92 0.0M
2024-02-27 64.51 64.80 64.51 64.57 0.0M
2024-02-26 64.80 65.10 64.68 65.10 0.0M
2024-02-23 65.25 66.08 65.21 66.08 0.0M
2024-02-22 64.44 65.58 64.44 65.10 0.0M
2024-02-21 61.25 61.80 61.25 61.68 0.0M
2024-02-20 63.13 63.13 62.53 62.64 0.0M
2024-02-19 63.44 63.44 63.44 63.44 0.0M
2024-02-16 65.87 65.87 65.00 65.00 0.0M
2024-02-15 67.43 68.09 65.90 66.35 0.0M
2024-02-14 66.76 68.19 66.76 67.54 0.0M
2024-02-09 67.86 68.20 67.30 67.30 0.0M
2024-02-08 66.36 66.68 66.10 66.10 0.0M
2024-02-06 65.31 65.31 64.49 64.49 0.0M
2024-02-05 65.66 65.66 64.96 64.96 0.0M
2024-02-02 64.68 67.00 64.68 66.60 0.0M
2024-02-01 62.04 62.17 61.86 62.17 0.0M
2024-01-31 60.78 62.64 60.78 62.64 0.0M
2024-01-30 63.48 63.48 63.48 63.48 0.0M
2024-01-29 61.11 63.25 61.11 63.25 0.0M
2024-01-26 60.76 61.25 60.76 61.25 0.0M
2024-01-25 59.28 60.00 59.28 59.88 0.0M
2024-01-24 61.44 62.10 61.02 61.02 0.0M
2024-01-23 65.50 65.52 64.20 64.20 0.0M
2024-01-22 66.42 66.72 66.42 66.72 0.0M
2024-01-19 63.24 64.32 63.24 64.08 0.0M
2024-01-18 61.26 63.00 61.26 62.70 0.0M
2024-01-17 60.90 62.00 60.90 61.26 0.0M
2024-01-16 60.00 61.41 60.00 60.90 0.0M
2024-01-15 59.60 60.00 59.36 59.36 0.0M
2024-01-12 59.53 59.60 59.53 59.60 0.0M
2024-01-11 58.36 59.01 58.36 59.01 0.0M
2024-01-10 58.47 58.97 58.47 58.97 0.0M
2024-01-09 58.32 59.44 58.32 59.44 0.0M
2024-01-08 56.90 58.32 56.90 58.32 0.0M
2024-01-05 56.26 57.06 56.26 56.90 0.0M
2024-01-04 54.90 55.80 54.90 55.80 0.0M
2024-01-03 55.15 55.35 54.77 55.12 0.0M
2024-01-02 57.30 57.30 56.70 56.82 0.0M