Dados de fechamento (D+1). Não é tempo real.

A1PL34 Applied Dgtl DRN

BDRB3BRL
R$ 84,86+8,63 (+11,32%)

Fechamento de 06/11/2026. Replay D+1, sem tempo real.

Faixa do dia
81,6585,26
Faixa de 52 semanas
76,23251,81

Dados históricos

FechamentoAberturaMáximaMínimaVolumeVar. %
06/11/202684,8683,7685,2681,656 mil+11,32%
05/11/202676,2389,2489,2476,231,5 mi−14,59%
04/11/202689,2591,7697,0089,252,3 mi−8,26%
03/11/202697,2992,8897,4892,1616 mil+1,87%
30/10/202695,50100,39100,3994,101,4 mi−9,09%
29/10/2026105,05106,48107,36104,5010 mil−1,45%
28/10/2026106,60104,00107,30103,801,3 mi+1,14%
27/10/2026105,40101,40105,40101,404 mil+6,27%
26/10/202699,1899,5899,5899,1810 mil+8,16%
23/10/202691,7095,2095,2091,70372 mil−4,94%
22/10/202696,4797,0097,4695,4972 mil−7,93%
21/10/2026104,78100,70104,78100,707 mil+6,16%
20/10/202698,7097,4099,8097,403 mil+0,24%
19/10/202698,4691,80101,5891,8013 mil+7,25%
16/10/202691,8093,7093,8091,8041 mil−6,33%
15/10/202698,0098,0098,0093,70134 mil−2,63%
14/10/2026100,65108,79108,79100,6538 mil−10,95%
13/10/2026113,03108,36113,03108,0061 mil−3,80%
09/10/2026117,50119,16119,16114,9526 mil−2,47%
08/10/2026120,47121,55121,55113,40315 mil+0,64%
De 06/11/2025 a 06/11/2026: máxima 251,81, mínima 76,23, variação −52,38%1–20 de 242