InvestB3
← InícioComparar

D2TC34

DYNATRACE IN

R$ 33,39
-1,68% no dia

No mês

-5,28%

No ano

+9,98%

12 meses

-1,33%

Desde 02/2022

+28,67%

Histórico diário a partir de 08/09/2025, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (241)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 33,66R$ 33,39R$ 33,66R$ 33,39-1,68%82
03/09/2026R$ 33,96R$ 33,96R$ 33,96R$ 33,96+3,76%204
02/09/2026R$ 32,73R$ 32,73R$ 32,73R$ 32,73-3,85%117
01/09/2026R$ 34,80R$ 34,04R$ 34,80R$ 34,04-3,43%15
31/08/2026R$ 34,68R$ 34,68R$ 35,25R$ 35,25+0,80%9
28/08/2026R$ 34,97R$ 34,97R$ 34,97R$ 34,97+1,01%13
27/08/2026R$ 34,62R$ 34,62R$ 34,62R$ 34,62+4,91%143
26/08/2026R$ 33,00R$ 33,00R$ 33,00R$ 33,00+2,17%65
25/08/2026R$ 32,30R$ 32,30R$ 32,30R$ 32,30+1,00%1
24/08/2026R$ 31,62R$ 31,62R$ 31,98R$ 31,98+1,01%606
21/08/2026R$ 31,66R$ 31,66R$ 31,66R$ 31,66-0,16%59
20/08/2026R$ 31,80R$ 31,71R$ 31,80R$ 31,71-1,03%148
19/08/2026R$ 32,04R$ 32,04R$ 32,04R$ 32,04-0,81%300
18/08/2026R$ 31,49R$ 31,49R$ 32,30R$ 32,30+3,03%783
17/08/2026R$ 31,35R$ 31,35R$ 31,35R$ 31,35-1,88%186
14/08/2026R$ 32,25R$ 31,95R$ 32,25R$ 31,95-1,66%233
13/08/2026R$ 32,19R$ 32,19R$ 32,49R$ 32,49+1,37%54
12/08/2026R$ 32,05R$ 32,05R$ 32,05R$ 32,05-0,43%99
11/08/2026R$ 32,19R$ 32,19R$ 32,19R$ 32,190,00%29
10/08/2026R$ 32,19R$ 32,19R$ 32,19R$ 32,19+2,88%151
07/08/2026R$ 31,29R$ 31,29R$ 31,29R$ 31,29+1,56%243
06/08/2026R$ 30,82R$ 30,81R$ 30,82R$ 30,81-5,26%591
05/08/2026R$ 32,70R$ 32,52R$ 32,70R$ 32,52+10,50%389
04/08/2026R$ 29,43R$ 29,43R$ 29,43R$ 29,43+2,83%52
03/08/2026R$ 28,62R$ 28,62R$ 28,62R$ 28,62+2,80%78
31/07/2026R$ 27,96R$ 27,84R$ 27,96R$ 27,84+0,32%343
30/07/2026R$ 27,75R$ 27,75R$ 27,75R$ 27,75-1,49%72
29/07/2026R$ 28,17R$ 28,17R$ 28,17R$ 28,17+0,75%88
28/07/2026R$ 27,96R$ 27,96R$ 27,96R$ 27,96+0,11%258
27/07/2026R$ 27,93R$ 27,93R$ 27,93R$ 27,93+6,28%230
24/07/2026R$ 26,28R$ 26,28R$ 26,28R$ 26,28+1,27%56
23/07/2026R$ 25,95R$ 25,95R$ 25,95R$ 25,95-2,15%160
22/07/2026R$ 26,44R$ 26,44R$ 26,52R$ 26,52-2,64%339
21/07/2026R$ 27,24R$ 27,24R$ 27,24R$ 27,24-4,12%26
17/07/2026R$ 28,41R$ 28,41R$ 28,41R$ 28,41-1,35%914
16/07/2026R$ 28,62R$ 28,62R$ 28,80R$ 28,80+0,21%10
15/07/2026R$ 28,74R$ 28,74R$ 28,74R$ 28,74+1,70%23
14/07/2026R$ 28,70R$ 28,26R$ 28,70R$ 28,26-0,53%115
13/07/2026R$ 28,41R$ 28,41R$ 28,41R$ 28,41+1,83%146
10/07/2026R$ 28,98R$ 27,90R$ 28,98R$ 27,90-3,43%10
09/07/2026R$ 28,14R$ 28,14R$ 28,89R$ 28,89+2,67%157
08/07/2026R$ 28,14R$ 28,14R$ 28,14R$ 28,14-4,09%21
07/07/2026R$ 29,34R$ 29,34R$ 29,34R$ 29,34+0,31%47
06/07/2026R$ 29,55R$ 29,25R$ 29,55R$ 29,250,00%46
03/07/2026R$ 29,25R$ 29,25R$ 29,25R$ 29,250,00%1
02/07/2026R$ 29,26R$ 29,25R$ 29,26R$ 29,25-1,12%125
01/07/2026R$ 29,58R$ 29,58R$ 29,58R$ 29,58+4,12%82
30/06/2026R$ 28,41R$ 28,41R$ 28,41R$ 28,41-0,63%22
29/06/2026R$ 28,59R$ 28,59R$ 28,59R$ 28,59+4,04%264
26/06/2026R$ 27,48R$ 27,48R$ 27,48R$ 27,48+5,41%32
25/06/2026R$ 26,07R$ 26,07R$ 26,07R$ 26,07-1,14%27
24/06/2026R$ 26,37R$ 26,37R$ 26,37R$ 26,37-0,11%263
23/06/2026R$ 26,40R$ 26,40R$ 26,40R$ 26,40+2,09%38
22/06/2026R$ 25,86R$ 25,86R$ 25,86R$ 25,86-2,93%168
18/06/2026R$ 26,50R$ 26,50R$ 26,64R$ 26,64+1,02%275
17/06/2026R$ 26,37R$ 26,37R$ 26,37R$ 26,37-1,35%133
16/06/2026R$ 26,73R$ 26,73R$ 26,73R$ 26,73+2,65%167
15/06/2026R$ 26,04R$ 26,04R$ 26,04R$ 26,04+0,81%56
12/06/2026R$ 25,83R$ 25,83R$ 25,83R$ 25,83+0,94%203
11/06/2026R$ 25,59R$ 25,59R$ 25,59R$ 25,59-2,40%39
10/06/2026R$ 26,22R$ 26,22R$ 26,22R$ 26,22-0,68%65
09/06/2026R$ 26,40R$ 26,40R$ 26,40R$ 26,40-2,00%218
08/06/2026R$ 26,82R$ 26,82R$ 26,94R$ 26,94-1,32%367
05/06/2026R$ 27,27R$ 27,27R$ 27,30R$ 27,30-0,33%92
03/06/2026R$ 27,39R$ 27,39R$ 27,39R$ 27,39-2,14%27
02/06/2026R$ 27,99R$ 27,99R$ 27,99R$ 27,99+0,65%24
01/06/2026R$ 27,81R$ 27,81R$ 27,81R$ 27,81+3,58%13
29/05/2026R$ 26,85R$ 26,85R$ 26,85R$ 26,85+4,64%43
28/05/2026R$ 25,66R$ 25,66R$ 25,66R$ 25,66+4,31%253
27/05/2026R$ 24,60R$ 24,60R$ 24,60R$ 24,60-4,32%211
26/05/2026R$ 25,71R$ 25,71R$ 25,71R$ 25,71-1,19%144
22/05/2026R$ 25,90R$ 25,90R$ 26,02R$ 26,02+6,46%38
21/05/2026R$ 24,44R$ 24,44R$ 24,44R$ 24,44-0,65%156
20/05/2026R$ 24,60R$ 24,60R$ 24,60R$ 24,60-2,23%3
19/05/2026R$ 25,16R$ 25,16R$ 25,16R$ 25,16+1,29%154
18/05/2026R$ 24,84R$ 24,84R$ 24,84R$ 24,84+2,90%35
15/05/2026R$ 24,14R$ 24,14R$ 24,14R$ 24,14+5,74%299
14/05/2026R$ 22,83R$ 22,83R$ 22,83R$ 22,83+5,99%622
13/05/2026R$ 21,54R$ 21,54R$ 21,54R$ 21,54-9,95%36
12/05/2026R$ 23,92R$ 23,92R$ 23,92R$ 23,92-3,12%82
11/05/2026R$ 24,69R$ 24,69R$ 24,69R$ 24,69-0,36%96
08/05/2026R$ 24,78R$ 24,78R$ 24,78R$ 24,78-0,56%186
07/05/2026R$ 24,92R$ 24,92R$ 24,92R$ 24,92+5,33%152
06/05/2026R$ 23,66R$ 23,66R$ 23,66R$ 23,66-0,25%49
05/05/2026R$ 23,96R$ 23,72R$ 23,96R$ 23,72-0,92%13
04/05/2026R$ 23,94R$ 23,94R$ 23,94R$ 23,94+6,88%63
30/04/2026R$ 22,40R$ 22,40R$ 22,40R$ 22,40-1,23%46
29/04/2026R$ 22,68R$ 22,68R$ 22,68R$ 22,68+1,89%117
28/04/2026R$ 22,50R$ 22,26R$ 22,50R$ 22,26+0,18%22
27/04/2026R$ 22,22R$ 22,22R$ 22,22R$ 22,22+1,37%149
24/04/2026R$ 21,92R$ 21,92R$ 21,92R$ 21,92+1,58%76
23/04/2026R$ 21,58R$ 21,58R$ 21,58R$ 21,58-3,92%106
22/04/2026R$ 22,46R$ 22,46R$ 22,46R$ 22,46+2,28%28
20/04/2026R$ 21,96R$ 21,96R$ 21,96R$ 21,96-1,17%64
17/04/2026R$ 22,22R$ 22,22R$ 22,22R$ 22,22+0,45%163
16/04/2026R$ 22,12R$ 22,12R$ 22,12R$ 22,12-0,14%174
15/04/2026R$ 21,84R$ 21,84R$ 22,15R$ 22,15+6,90%156
14/04/2026R$ 20,72R$ 20,72R$ 20,72R$ 20,72-2,08%30
13/04/2026R$ 21,16R$ 21,16R$ 21,16R$ 21,16+3,73%158
10/04/2026R$ 19,99R$ 19,99R$ 20,40R$ 20,40-5,73%301
09/04/2026R$ 21,64R$ 21,64R$ 21,64R$ 21,64-9,08%179
08/04/2026R$ 23,80R$ 23,80R$ 23,80R$ 23,80-1,33%69
07/04/2026R$ 24,12R$ 24,12R$ 24,12R$ 24,12+0,84%16
06/04/2026R$ 23,92R$ 23,92R$ 23,92R$ 23,92-1,24%49
02/04/2026R$ 24,02R$ 24,02R$ 24,22R$ 24,22+1,85%55
01/04/2026R$ 23,78R$ 23,78R$ 23,78R$ 23,78-0,83%159
31/03/2026R$ 23,98R$ 23,98R$ 23,98R$ 23,98-1,07%130
30/03/2026R$ 24,24R$ 24,24R$ 24,24R$ 24,24+3,50%15
27/03/2026R$ 23,36R$ 23,36R$ 23,48R$ 23,42-4,72%188
26/03/2026R$ 24,52R$ 24,52R$ 24,58R$ 24,58+2,93%43
25/03/2026R$ 23,88R$ 23,88R$ 23,88R$ 23,88-1,49%99
24/03/2026R$ 24,24R$ 24,24R$ 24,24R$ 24,24-3,92%14
23/03/2026R$ 25,23R$ 25,23R$ 25,23R$ 25,230,00%13
20/03/2026R$ 25,23R$ 25,23R$ 25,23R$ 25,23-0,94%69
19/03/2026R$ 25,47R$ 25,47R$ 25,47R$ 25,47-2,41%50
18/03/2026R$ 26,10R$ 26,10R$ 26,10R$ 26,10+0,81%37
17/03/2026R$ 25,89R$ 25,89R$ 25,89R$ 25,89+1,41%43
16/03/2026R$ 25,65R$ 25,53R$ 25,65R$ 25,53+1,47%29
13/03/2026R$ 25,16R$ 25,16R$ 25,16R$ 25,16+1,21%123
12/03/2026R$ 24,86R$ 24,86R$ 24,86R$ 24,86+2,90%30
11/03/2026R$ 24,16R$ 24,16R$ 24,16R$ 24,16-0,82%52
10/03/2026R$ 24,66R$ 24,36R$ 24,66R$ 24,36-1,93%99
09/03/2026R$ 24,84R$ 24,84R$ 24,84R$ 24,84-3,83%192
06/03/2026R$ 25,35R$ 25,35R$ 25,98R$ 25,83-0,12%110
05/03/2026R$ 25,86R$ 25,86R$ 25,86R$ 25,86+6,68%3
04/03/2026R$ 24,24R$ 24,24R$ 24,24R$ 24,24-0,90%72
03/03/2026R$ 24,46R$ 24,46R$ 24,46R$ 24,46+2,95%116
02/03/2026R$ 22,96R$ 22,96R$ 23,76R$ 23,76+3,48%39
27/02/2026R$ 22,96R$ 22,96R$ 22,96R$ 22,96-1,03%152
26/02/2026R$ 23,20R$ 23,20R$ 23,20R$ 23,20+4,04%9
25/02/2026R$ 22,52R$ 22,30R$ 22,52R$ 22,30+0,91%4
24/02/2026R$ 22,10R$ 22,10R$ 22,10R$ 22,10+2,31%34
23/02/2026R$ 21,60R$ 21,60R$ 21,60R$ 21,60-5,10%106
20/02/2026R$ 22,76R$ 22,76R$ 22,76R$ 22,76-4,13%31
19/02/2026R$ 23,74R$ 23,74R$ 23,74R$ 23,74-1,66%72
18/02/2026R$ 24,14R$ 24,14R$ 24,14R$ 24,14+0,21%43
13/02/2026R$ 24,09R$ 24,09R$ 24,09R$ 24,09+2,34%70
12/02/2026R$ 23,54R$ 23,54R$ 23,54R$ 23,54-0,59%22
11/02/2026R$ 23,52R$ 23,52R$ 23,68R$ 23,68+0,08%79
10/02/2026R$ 23,60R$ 23,60R$ 23,66R$ 23,66+1,02%314
09/02/2026R$ 24,50R$ 22,80R$ 25,30R$ 23,42+6,84%109.401
06/02/2026R$ 22,03R$ 21,92R$ 22,03R$ 21,92-0,50%16
05/02/2026R$ 22,03R$ 22,03R$ 22,03R$ 22,03-3,08%159
04/02/2026R$ 22,50R$ 22,50R$ 22,73R$ 22,73+0,71%401
03/02/2026R$ 22,57R$ 22,57R$ 22,57R$ 22,57-9,83%102
02/02/2026R$ 25,04R$ 25,03R$ 25,04R$ 25,03-0,04%186
31/01/2026R$ 25,04R$ 25,04R$ 25,04R$ 25,04+2,04%153
29/01/2026R$ 24,54R$ 24,54R$ 24,54R$ 24,54-8,36%42
28/01/2026R$ 26,78R$ 26,78R$ 26,78R$ 26,78+0,83%44
27/01/2026R$ 26,48R$ 26,48R$ 26,56R$ 26,56-2,42%22
26/01/2026R$ 27,22R$ 27,22R$ 27,22R$ 27,22+0,93%29
23/01/2026R$ 26,97R$ 26,97R$ 26,97R$ 26,97+0,33%137
22/01/2026R$ 26,40R$ 26,40R$ 27,14R$ 26,88+3,07%79
21/01/2026R$ 25,65R$ 25,65R$ 26,08R$ 26,08-0,23%48
20/01/2026R$ 26,14R$ 26,14R$ 26,14R$ 26,14-4,11%20
16/01/2026R$ 26,54R$ 26,54R$ 27,26R$ 27,26+2,25%56
15/01/2026R$ 26,54R$ 26,54R$ 26,66R$ 26,66-1,55%490
14/01/2026R$ 27,60R$ 27,08R$ 27,60R$ 27,08-2,03%41
13/01/2026R$ 28,15R$ 27,64R$ 28,15R$ 27,64-3,42%59
12/01/2026R$ 28,20R$ 28,20R$ 28,83R$ 28,62+0,63%359
09/01/2026R$ 28,66R$ 28,25R$ 28,66R$ 28,44-0,84%37
08/01/2026R$ 28,68R$ 28,68R$ 28,68R$ 28,68-2,65%66
07/01/2026R$ 29,46R$ 29,46R$ 29,46R$ 29,46+1,97%28
06/01/2026R$ 28,89R$ 28,89R$ 28,89R$ 28,89-0,31%10
05/01/2026R$ 28,86R$ 28,86R$ 28,98R$ 28,98+0,42%96
03/01/2026R$ 28,72R$ 28,72R$ 28,86R$ 28,86-4,94%45
30/12/2025R$ 30,36R$ 30,36R$ 30,36R$ 30,36-1,17%48
29/12/2025R$ 30,72R$ 30,72R$ 30,72R$ 30,72+0,13%67
26/12/2025R$ 30,68R$ 30,68R$ 30,68R$ 30,68+0,76%65
23/12/2025R$ 30,45R$ 30,45R$ 30,45R$ 30,45-2,40%31
22/12/2025R$ 31,20R$ 31,20R$ 31,20R$ 31,20+1,96%110
19/12/2025R$ 30,60R$ 30,60R$ 30,60R$ 30,60+0,79%20
18/12/2025R$ 30,36R$ 30,36R$ 30,36R$ 30,36-0,20%104
17/12/2025R$ 30,42R$ 30,42R$ 30,42R$ 30,42+0,50%1
16/12/2025R$ 30,27R$ 30,27R$ 30,27R$ 30,27+0,20%53
15/12/2025R$ 31,26R$ 30,21R$ 31,26R$ 30,21-3,36%176
12/12/2025R$ 31,26R$ 31,26R$ 31,26R$ 31,26+0,58%59
11/12/2025R$ 31,08R$ 31,08R$ 31,08R$ 31,08+1,47%47
10/12/2025R$ 30,54R$ 30,54R$ 30,63R$ 30,63+0,29%64
08/12/2025R$ 30,18R$ 30,18R$ 30,54R$ 30,54+1,19%42
06/12/2025R$ 30,18R$ 30,18R$ 30,18R$ 30,18+2,03%91
04/12/2025R$ 29,58R$ 29,58R$ 29,58R$ 29,58+0,20%7
03/12/2025R$ 29,52R$ 29,52R$ 29,52R$ 29,52-1,20%18
02/12/2025R$ 29,88R$ 29,88R$ 29,88R$ 29,88+0,30%12
01/12/2025R$ 29,88R$ 29,79R$ 29,88R$ 29,79-0,30%53
29/11/2025R$ 29,88R$ 29,88R$ 29,88R$ 29,88+1,43%52
26/11/2025R$ 29,70R$ 29,46R$ 29,70R$ 29,46-1,31%17
25/11/2025R$ 29,85R$ 29,85R$ 29,85R$ 29,85+1,43%87
24/11/2025R$ 29,43R$ 29,43R$ 29,43R$ 29,43-1,51%19
21/11/2025R$ 29,88R$ 29,88R$ 29,88R$ 29,88-1,09%60
19/11/2025R$ 30,21R$ 30,21R$ 30,21R$ 30,21-0,59%167
18/11/2025R$ 30,39R$ 30,39R$ 30,39R$ 30,39+0,50%58
17/11/2025R$ 30,24R$ 30,24R$ 30,24R$ 30,24-2,14%19
14/11/2025R$ 30,90R$ 30,90R$ 30,90R$ 30,90+0,10%169
13/11/2025R$ 30,87R$ 30,87R$ 30,87R$ 30,87+0,98%28
12/11/2025R$ 30,57R$ 30,57R$ 30,57R$ 30,57-1,55%65
11/11/2025R$ 31,05R$ 31,05R$ 31,05R$ 31,05-0,10%182
10/11/2025R$ 31,20R$ 31,08R$ 31,20R$ 31,08-1,15%245
07/11/2025R$ 31,44R$ 31,44R$ 31,44R$ 31,440,00%43
06/11/2025R$ 31,44R$ 31,44R$ 31,44R$ 31,44+0,58%247
05/11/2025R$ 31,26R$ 31,26R$ 31,26R$ 31,26-6,46%31
04/11/2025R$ 33,42R$ 33,42R$ 33,42R$ 33,42-0,71%67
03/11/2025R$ 34,08R$ 33,66R$ 34,08R$ 33,66-1,23%45
31/10/2025R$ 34,08R$ 34,08R$ 34,08R$ 34,08+3,18%18
30/10/2025R$ 33,03R$ 33,03R$ 33,03R$ 33,03+0,18%80
29/10/2025R$ 32,97R$ 32,97R$ 32,97R$ 32,97-1,88%114
28/10/2025R$ 33,60R$ 33,60R$ 33,60R$ 33,60-1,06%96
27/10/2025R$ 33,96R$ 33,96R$ 33,96R$ 33,960,00%58
24/10/2025R$ 33,96R$ 33,96R$ 33,96R$ 33,96+1,16%47
23/10/2025R$ 33,57R$ 33,57R$ 33,57R$ 33,57-1,67%128
22/10/2025R$ 34,14R$ 34,14R$ 34,14R$ 34,14-0,26%2
21/10/2025R$ 34,23R$ 34,23R$ 34,23R$ 34,23+2,61%76
20/10/2025R$ 33,36R$ 33,36R$ 33,36R$ 33,36+2,39%25
17/10/2025R$ 32,58R$ 32,58R$ 32,58R$ 32,58+1,50%66
16/10/2025R$ 32,10R$ 32,10R$ 32,10R$ 32,10-1,38%75
15/10/2025R$ 32,55R$ 32,55R$ 32,55R$ 32,55-0,82%29
14/10/2025R$ 32,88R$ 32,82R$ 32,88R$ 32,82-0,06%47
10/10/2025R$ 32,84R$ 32,84R$ 32,84R$ 32,84+0,24%50
09/10/2025R$ 32,76R$ 32,76R$ 32,76R$ 32,76+0,83%75
08/10/2025R$ 32,49R$ 32,49R$ 32,49R$ 32,49+0,19%31
07/10/2025R$ 32,43R$ 32,43R$ 32,43R$ 32,43-1,64%96
06/10/2025R$ 32,97R$ 32,97R$ 32,97R$ 32,97-1,08%53
03/10/2025R$ 33,48R$ 33,33R$ 33,48R$ 33,33-0,36%34
02/10/2025R$ 33,34R$ 33,34R$ 33,45R$ 33,45+4,69%111
01/10/2025R$ 31,95R$ 31,95R$ 31,95R$ 31,95-0,09%39
30/09/2025R$ 31,89R$ 31,89R$ 31,98R$ 31,98-2,74%64
29/09/2025R$ 32,88R$ 32,88R$ 32,88R$ 32,88+0,09%3
26/09/2025R$ 32,85R$ 32,85R$ 32,85R$ 32,85+1,77%102
25/09/2025R$ 32,28R$ 32,28R$ 32,28R$ 32,28+0,65%29
24/09/2025R$ 32,07R$ 32,07R$ 32,07R$ 32,07-1,75%22
23/09/2025R$ 32,49R$ 32,49R$ 32,64R$ 32,64+1,49%31
20/09/2025R$ 32,16R$ 32,16R$ 32,16R$ 32,16+0,37%127
18/09/2025R$ 32,04R$ 32,04R$ 32,04R$ 32,04+0,57%22
17/09/2025R$ 31,86R$ 31,86R$ 31,86R$ 31,86+0,66%69
16/09/2025R$ 31,65R$ 31,65R$ 31,65R$ 31,65-1,86%104
15/09/2025R$ 32,46R$ 32,25R$ 32,46R$ 32,25-1,10%136
12/09/2025R$ 32,61R$ 32,61R$ 32,61R$ 32,61-1,09%43
11/09/2025R$ 32,97R$ 32,97R$ 32,97R$ 32,97+1,57%190
10/09/2025R$ 32,46R$ 32,46R$ 32,46R$ 32,46-5,83%30
09/09/2025R$ 33,93R$ 33,93R$ 34,47R$ 34,47+2,86%45
08/09/2025R$ 33,51R$ 33,51R$ 33,51R$ 33,51-0,98%1

Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Acompanhar na minha carteira

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.