Dtcom Direct to Company SA (DTCY3)

DTCY3
🏛️ Brasilien →
2.85
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-28 7.50 7.55 7.50 7.55 0.0M
2021-12-23 7.20 7.20 7.20 7.20 0.0M
2021-12-14 7.15 8.00 7.15 7.50 0.0M
2021-12-08 7.31 7.70 7.20 7.70 0.0M
2021-12-03 7.50 7.80 7.40 7.40 0.0M
2021-12-01 7.15 7.30 7.15 7.30 0.0M
2021-11-26 7.50 7.50 7.35 7.50 0.0M
2021-11-25 7.75 7.85 7.35 7.40 0.0M
2021-11-24 7.20 7.40 7.20 7.40 0.0M
2021-11-23 7.10 7.10 7.07 7.07 0.0M
2021-11-22 7.18 7.18 7.18 7.18 0.0M
2021-11-11 7.40 7.40 7.40 7.40 0.0M
2021-11-09 7.09 7.35 7.05 7.35 0.0M
2021-11-08 7.18 7.18 7.18 7.18 0.0M
2021-11-03 7.10 7.10 7.10 7.10 0.0M
2021-11-01 7.15 7.15 7.10 7.10 0.0M
2021-10-29 7.16 7.16 7.15 7.15 0.0M
2021-10-27 7.15 7.16 7.15 7.16 0.0M
2021-10-25 7.15 7.15 7.15 7.15 0.0M
2021-10-22 7.16 7.16 7.15 7.15 0.0M
2021-10-21 7.24 7.50 7.15 7.50 0.0M
2021-10-20 7.26 7.49 7.24 7.49 0.0M
2021-10-18 8.11 8.11 7.10 7.69 0.0M
2021-10-08 8.20 8.30 8.10 8.30 0.0M
2021-10-07 8.47 8.47 8.47 8.47 0.0M
2021-10-06 8.21 8.21 8.21 8.21 0.0M
2021-10-05 8.78 8.78 8.32 8.48 0.0M
2021-10-01 8.21 8.70 8.21 8.50 0.0M
2021-09-30 8.31 8.40 8.20 8.21 0.0M
2021-09-28 8.35 8.76 8.33 8.76 0.0M
2021-09-24 8.54 8.78 8.54 8.78 0.0M
2021-09-23 8.75 8.75 8.64 8.64 0.0M
2021-09-22 8.50 8.80 8.50 8.54 0.0M
2021-09-21 8.63 8.72 8.54 8.71 0.0M
2021-09-13 8.90 9.10 8.79 9.10 0.0M
2021-09-10 8.39 8.90 8.39 8.90 0.0M
2021-09-08 8.20 8.35 8.00 8.35 0.0M
2021-09-06 8.21 8.55 8.21 8.55 0.0M
2021-09-03 8.30 8.30 8.23 8.23 0.0M
2021-09-01 8.45 8.55 8.35 8.45 0.0M
2021-08-31 8.40 8.95 8.30 8.95 0.0M
2021-08-27 8.86 8.86 8.86 8.86 0.0M
2021-08-26 8.44 8.85 8.44 8.85 0.0M
2021-08-25 8.70 8.70 8.00 8.45 0.0M
2021-08-24 8.71 8.71 8.70 8.70 0.0M
2021-08-23 8.82 8.82 8.71 8.71 0.0M
2021-08-20 8.56 9.13 8.56 9.13 0.0M
2021-08-19 9.22 9.24 9.22 9.24 0.0M
2021-08-18 9.26 9.26 8.99 8.99 0.0M
2021-08-17 9.30 9.30 9.26 9.26 0.0M
2021-08-13 9.26 9.70 9.00 9.69 0.0M
2021-08-12 9.30 9.69 9.30 9.69 0.0M
2021-08-10 9.55 9.70 9.00 9.70 0.0M
2021-08-09 9.70 9.70 9.70 9.70 0.0M
2021-08-05 9.71 9.71 9.70 9.70 0.0M
2021-08-02 9.60 9.90 9.60 9.90 0.0M
2021-07-30 9.75 9.75 9.70 9.70 0.0M
2021-07-29 10.44 10.44 9.70 9.90 0.0M
2021-07-28 9.85 10.15 9.85 10.15 0.0M
2021-07-26 10.45 10.45 10.45 10.45 0.0M
2021-07-23 10.15 10.35 10.15 10.35 0.0M
2021-07-22 9.60 10.52 9.60 10.15 0.0M
2021-07-21 9.90 10.00 9.70 9.70 0.0M
2021-07-19 10.30 10.30 10.30 10.30 0.0M
2021-07-16 10.20 10.30 10.08 10.30 0.0M
2021-07-15 10.20 10.20 10.20 10.20 0.0M
2021-07-14 10.32 10.32 10.32 10.32 0.0M
2021-07-13 10.32 10.45 10.32 10.45 0.0M
2021-07-12 10.00 10.20 9.50 10.20 0.0M
2021-07-08 10.24 10.33 10.00 10.33 0.0M
2021-07-07 10.53 10.54 10.52 10.52 0.0M
2021-07-06 11.00 11.00 10.25 10.45 0.0M
2021-07-05 11.23 11.25 11.23 11.25 0.0M
2021-07-02 11.45 11.50 11.00 11.49 0.0M
2021-07-01 11.22 11.55 11.03 11.03 0.0M
2021-06-30 11.90 11.90 11.00 11.60 0.0M
2021-06-29 12.04 12.09 11.78 11.90 0.0M
2021-06-28 11.99 12.50 11.71 12.00 0.0M
2021-06-25 11.30 12.14 11.11 11.94 0.0M
2021-06-24 11.30 11.88 11.15 11.53 0.0M
2021-06-23 11.79 11.90 11.30 11.30 0.0M
2021-06-22 11.76 12.21 11.49 11.51 0.0M
2021-06-21 11.36 12.01 11.06 11.75 0.0M
2021-06-18 11.05 11.40 10.90 11.33 0.0M
2021-06-17 11.45 12.49 11.05 11.05 0.0M
2021-06-16 11.69 11.85 10.95 11.39 0.0M
2021-06-15 12.30 12.68 10.70 11.43 0.1M
2021-06-14 10.94 12.86 10.78 12.10 0.2M
2021-06-11 10.79 11.49 10.30 10.49 0.0M
2021-06-10 9.94 10.80 9.94 10.39 0.0M
2021-06-09 10.10 10.30 10.00 10.00 0.0M
2021-06-08 10.10 10.10 10.10 10.10 0.0M
2021-06-07 10.11 10.90 10.11 10.29 0.0M
2021-06-04 9.78 10.19 9.78 10.10 0.0M
2021-06-02 9.69 9.78 9.10 9.78 0.0M
2021-06-01 9.76 9.76 9.69 9.69 0.0M
2021-05-31 9.51 9.80 9.51 9.80 0.0M
2021-05-27 9.73 9.75 9.63 9.63 0.0M
2021-05-26 9.73 9.73 9.73 9.73 0.0M
2021-05-24 9.90 9.90 9.78 9.85 0.0M
2021-05-21 9.99 10.02 9.99 10.02 0.0M
2021-05-20 9.65 9.90 9.60 9.83 0.0M
2021-05-19 9.70 9.95 9.70 9.80 0.0M
2021-05-18 9.88 9.88 9.87 9.88 0.0M
2021-05-17 9.70 9.94 9.70 9.88 0.0M
2021-05-14 9.85 9.95 9.83 9.83 0.0M
2021-05-13 9.86 9.86 9.50 9.65 0.0M
2021-05-12 10.26 10.34 9.85 9.85 0.0M
2021-05-11 9.70 10.20 9.70 10.20 0.0M
2021-05-10 9.98 10.20 9.62 9.80 0.0M
2021-05-07 9.73 9.85 9.72 9.85 0.0M
2021-05-06 9.50 9.64 9.45 9.64 0.0M
2021-05-05 9.76 9.76 9.64 9.64 0.0M
2021-05-04 9.77 9.92 9.76 9.76 0.0M
2021-05-03 9.92 10.05 9.76 9.76 0.0M
2021-04-30 9.87 9.97 9.80 9.80 0.0M
2021-04-29 9.80 10.01 9.80 9.87 0.0M
2021-04-28 9.84 10.19 9.84 10.13 0.0M
2021-04-27 9.84 10.19 9.83 9.84 0.0M
2021-04-26 9.77 10.15 9.77 10.10 0.0M
2021-04-23 9.92 10.16 9.90 10.11 0.0M
2021-04-22 9.81 10.28 9.80 10.12 0.0M
2021-04-20 10.14 10.30 9.90 10.13 0.0M
2021-04-19 9.95 10.13 9.71 10.00 0.0M
2021-04-16 9.96 10.24 9.71 10.01 0.0M
2021-04-15 10.07 10.30 10.00 10.25 0.0M
2021-04-14 10.20 10.49 9.98 10.35 0.0M
2021-04-13 10.50 10.52 10.12 10.32 0.0M
2021-04-12 10.29 10.71 10.25 10.30 0.0M
2021-04-09 10.25 10.40 9.86 10.21 0.0M
2021-04-08 11.27 11.60 10.20 10.25 0.0M
2021-04-07 10.09 10.90 10.09 10.75 0.1M
2021-04-05 10.30 10.30 9.73 10.10 0.0M
2021-04-01 9.90 10.10 9.90 10.10 0.0M
2021-03-31 9.80 10.45 9.52 9.55 0.0M
2021-03-30 9.50 10.30 9.50 9.81 0.0M
2021-03-29 9.98 10.19 9.70 9.94 0.0M
2021-03-26 9.97 10.59 9.97 10.10 0.0M
2021-03-25 9.94 9.94 9.94 9.94 0.0M
2021-03-24 9.92 9.94 9.81 9.94 0.0M
2021-03-22 9.30 10.00 9.30 10.00 0.0M
2021-03-19 9.55 9.84 9.55 9.84 0.0M
2021-03-18 10.09 10.09 9.55 9.85 0.0M
2021-03-17 9.32 10.25 9.30 9.99 0.0M
2021-03-16 9.52 9.52 9.44 9.44 0.0M
2021-03-15 9.64 9.76 9.64 9.64 0.0M
2021-03-12 10.00 10.10 9.75 9.76 0.0M
2021-03-11 9.95 10.50 9.80 10.00 0.0M
2021-03-10 9.50 9.95 9.19 9.84 0.0M
2021-03-09 9.35 9.35 9.00 9.00 0.0M
2021-03-08 9.15 9.15 8.95 8.95 0.0M
2021-03-05 8.95 9.70 8.80 9.10 0.0M
2021-03-04 8.60 8.95 8.60 8.95 0.0M
2021-03-03 9.20 9.20 8.60 8.60 0.0M
2021-03-02 8.75 8.75 8.69 8.69 0.0M
2021-03-01 8.65 9.21 8.65 8.86 0.0M
2021-02-26 8.65 10.00 8.65 9.01 0.0M
2021-02-25 9.20 9.20 9.10 9.15 0.0M
2021-02-24 9.20 9.32 9.20 9.32 0.0M
2021-02-23 9.12 9.48 9.05 9.32 0.0M
2021-02-22 9.05 9.50 9.05 9.50 0.0M
2021-02-19 9.10 9.20 8.50 9.20 0.0M
2021-02-18 9.45 9.45 9.45 9.45 0.0M
2021-02-17 9.64 9.76 9.64 9.76 0.0M
2021-02-12 9.41 9.76 9.41 9.76 0.0M
2021-02-11 9.72 9.72 9.36 9.68 0.0M
2021-02-10 9.95 9.95 9.20 9.72 0.0M
2021-02-09 9.95 11.65 9.90 10.10 0.1M
2021-02-08 9.89 9.98 9.86 9.86 0.0M
2021-02-05 9.92 9.96 9.65 9.88 0.0M
2021-02-04 9.95 9.99 9.60 9.84 0.0M
2021-02-03 9.99 9.99 9.87 9.87 0.0M
2021-02-02 10.14 10.18 9.67 9.85 0.0M
2021-02-01 9.25 10.58 9.25 10.10 0.0M
2021-01-29 9.40 9.55 9.20 9.25 0.0M
2021-01-28 9.50 9.70 9.30 9.59 0.0M
2021-01-27 10.53 10.76 9.50 9.52 0.0M
2021-01-26 10.60 10.73 10.41 10.41 0.0M
2021-01-22 10.93 11.06 10.64 10.95 0.0M
2021-01-21 10.93 11.20 10.85 10.93 0.0M
2021-01-20 11.07 12.49 10.61 10.93 0.0M
2021-01-19 11.34 11.34 10.85 11.34 0.0M
2021-01-18 11.44 11.99 10.90 11.49 0.0M
2021-01-15 11.00 11.95 11.00 11.30 0.0M
2021-01-14 11.65 12.50 11.31 11.59 0.0M
2021-01-13 13.98 13.99 11.50 11.79 0.1M
2021-01-12 12.15 22.47 12.15 14.00 0.2M
2021-01-11 7.44 9.00 7.44 8.99 0.0M
2021-01-06 7.29 7.44 7.29 7.44 0.0M
2021-01-05 7.40 7.40 7.31 7.39 0.0M
2021-01-04 7.40 7.40 7.40 7.40 0.0M