Cotação atual, histórico e gráfico do papel: DEAI34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 01/10/2019 | -1,95% | -4,71 | 236,97 | 236,97 | 236,97 | 236,97 | 95K | 1 |
| 25/09/2019 | -0,80% | -1,96 | 241,68 | 241,68 | 241,68 | 241,68 | 12M | 1 |
| 23/09/2019 | 2,15% | 5,13 | 243,64 | 243,64 | 243,64 | 243,64 | 390K | 1 |
| 09/09/2019 | 0,17% | 0,41 | 238,51 | 238,51 | 238,51 | 238,51 | 72K | 1 |
| 03/09/2019 | 0,55% | 1,30 | 238,10 | 238,10 | 238,10 | 238,10 | 167K | 1 |
| 28/08/2019 | 2,07% | 4,80 | 236,80 | 236,80 | 236,80 | 236,80 | 166K | 1 |
| 26/08/2019 | 0,69% | 1,60 | 232,00 | 232,00 | 232,00 | 232,00 | 70K | 1 |
| 23/08/2019 | -1,03% | -2,40 | 230,40 | 230,40 | 230,40 | 230,40 | 46K | 1 |
| 21/08/2019 | -0,64% | -1,50 | 232,80 | 232,80 | 232,80 | 232,80 | 675K | 1 |
| 20/08/2019 | 0,99% | 2,30 | 234,30 | 234,30 | 234,30 | 234,30 | 164K | 1 |
| 14/08/2019 | -0,44% | -1,03 | 232,00 | 232,00 | 232,00 | 232,00 | 186K | 1 |
| 12/08/2019 | -0,58% | -1,37 | 233,03 | 233,03 | 233,03 | 233,03 | 23K | 1 |
| 09/08/2019 | -0,85% | -2,00 | 234,40 | 234,40 | 234,40 | 234,40 | 258K | 1 |
| 07/08/2019 | 3,40% | 7,77 | 236,40 | 236,40 | 236,40 | 236,40 | 118K | 1 |
| 05/08/2019 | -0,94% | -2,17 | 228,63 | 228,63 | 228,63 | 228,63 | 229K | 1 |
| 01/08/2019 | -2,69% | -6,37 | 230,80 | 230,80 | 230,80 | 230,80 | 92K | 1 |
| 29/07/2019 | 1,11% | 2,60 | 237,17 | 237,17 | 237,17 | 237,17 | 166K | 1 |
| 26/07/2019 | 2,27% | 5,20 | 234,57 | 234,57 | 234,57 | 234,57 | 258K | 3 |
| 22/07/2019 | -1,18% | -2,74 | 229,37 | 229,37 | 229,37 | 229,37 | 46K | 1 |
| 15/07/2019 | 0,19% | 0,45 | 232,11 | 232,11 | 232,11 | 232,11 | 418K | 1 |
| 12/07/2019 | 2,25% | 5,09 | 231,66 | 232,00 | 231,66 | 232,00 | 371K | 3 |
| 11/07/2019 | 2,00% | 4,44 | 226,57 | 225,20 | 225,20 | 226,57 | 90K | 2 |
| 10/07/2019 | 0,24% | 0,54 | 222,13 | 223,79 | 222,13 | 223,79 | 378K | 3 |
| 01/07/2019 | 3,40% | 7,28 | 221,59 | 221,59 | 221,59 | 221,59 | 399K | 1 |
| 24/06/2019 | -1,87% | -4,09 | 214,31 | 214,31 | 214,31 | 214,31 | 343K | 1 |
| 17/06/2019 | 2,39% | 5,10 | 218,40 | 218,40 | 218,40 | 218,40 | 175K | 1 |
| 10/06/2019 | 0,23% | 0,50 | 213,30 | 213,30 | 213,30 | 213,30 | 576K | 1 |
| 07/06/2019 | -1,08% | -2,33 | 212,80 | 212,80 | 212,80 | 212,80 | 489K | 1 |
| 05/06/2019 | 6,45% | 13,03 | 215,13 | 215,13 | 215,13 | 215,13 | 667K | 1 |
| 03/06/2019 | -9,02% | -20,03 | 202,10 | 202,10 | 202,10 | 202,10 | 930K | 2 |
| 20/05/2019 | -2,25% | -5,12 | 222,13 | 222,13 | 222,13 | 222,13 | 111K | 1 |
| 17/05/2019 | 0,83% | 1,87 | 227,25 | 227,25 | 227,25 | 227,25 | 182K | 1 |
| 07/05/2019 | -1,54% | -3,52 | 225,38 | 225,38 | 225,38 | 225,38 | 90K | 1 |
| 03/05/2019 | 1,28% | 2,89 | 228,90 | 228,90 | 228,90 | 228,90 | 320K | 1 |
| 29/04/2019 | -1,25% | -2,85 | 226,01 | 226,01 | 226,01 | 226,01 | 158K | 1 |
| 23/04/2019 | 1,09% | 2,46 | 228,86 | 228,86 | 228,86 | 228,86 | 160K | 1 |
| 22/04/2019 | -1,16% | -2,65 | 226,40 | 226,40 | 226,40 | 226,40 | 294K | 1 |
| 18/04/2019 | 2,67% | 5,96 | 229,05 | 229,05 | 229,05 | 229,05 | 137K | 1 |
| 15/04/2019 | 0,77% | 1,71 | 223,09 | 223,09 | 223,09 | 223,09 | 245K | 1 |
| 08/04/2019 | -1,02% | -2,28 | 221,38 | 221,38 | 221,38 | 221,38 | 288K | 5 |
| 05/04/2019 | 11,02% | 22,20 | 223,66 | 223,66 | 223,66 | 223,66 | 157K | 1 |
| 01/04/2019 | -0,04% | -0,08 | 201,46 | 201,60 | 201,46 | 201,60 | 81K | 2 |
| 29/03/2019 | 5,61% | 10,70 | 201,54 | 201,54 | 201,54 | 201,54 | 121K | 1 |
| 25/03/2019 | 1,38% | 2,60 | 190,84 | 190,84 | 190,84 | 190,84 | 134K | 1 |
| 20/03/2019 | -1,53% | -2,92 | 188,24 | 188,24 | 188,24 | 188,24 | 207K | 1 |
| 18/03/2019 | -2,93% | -5,77 | 191,16 | 191,16 | 191,16 | 191,16 | 268K | 1 |
| 11/03/2019 | 3,81% | 7,23 | 196,93 | 196,93 | 196,93 | 196,93 | 433K | 1 |
| 06/03/2019 | -1,56% | -3,01 | 189,70 | 189,70 | 189,70 | 189,70 | 1M | 1 |
| 25/02/2019 | 0,32% | 0,62 | 192,71 | 192,71 | 192,71 | 192,71 | 154K | 1 |
| 22/02/2019 | -0,65% | -1,25 | 192,09 | 192,09 | 192,09 | 192,09 | 288K | 1 |
| 19/02/2019 | 1,22% | 2,33 | 193,34 | 193,34 | 193,34 | 193,34 | 2M | 1 |
| 13/02/2019 | 0,09% | 0,18 | 191,01 | 191,01 | 191,01 | 191,01 | 76K | 1 |
| 11/02/2019 | 1,53% | 2,88 | 190,83 | 190,83 | 190,83 | 190,83 | 95K | 1 |
| 06/02/2019 | 2,10% | 3,86 | 187,95 | 187,95 | 187,95 | 187,95 | 38K | 1 |
| 04/02/2019 | -0,45% | -0,83 | 184,09 | 184,09 | 184,09 | 184,09 | 147K | 2 |
| 30/01/2019 | 3,03% | 5,43 | 184,92 | 184,92 | 184,92 | 184,92 | 240K | 1 |
| 29/01/2019 | -1,28% | -2,33 | 179,49 | 179,49 | 179,49 | 179,49 | 126K | 1 |
| 28/01/2019 | 2,00% | 3,57 | 181,82 | 181,82 | 181,82 | 181,82 | 164K | 1 |
| 22/01/2019 | -1,43% | -2,59 | 178,25 | 178,25 | 178,25 | 178,25 | 160K | 1 |
| 18/01/2019 | 0,09% | 0,17 | 180,84 | 180,84 | 180,84 | 180,84 | 163K | 1 |
| 17/01/2019 | 2,37% | 4,19 | 180,67 | 180,67 | 180,67 | 180,67 | 163K | 1 |
| 14/01/2019 | -1,99% | -3,58 | 176,48 | 176,48 | 176,48 | 176,48 | 194K | 2 |
| 11/01/2019 | -5,93% | -11,35 | 180,06 | 180,06 | 180,06 | 180,06 | 2M | 1 |
| 02/01/2019 | -0,21% | -0,41 | 191,41 | 191,41 | 191,41 | 191,41 | 479K | 1 |
| 26/12/2018 | -5,85% | -11,91 | 191,82 | 191,82 | 191,82 | 191,82 | 38K | 2 |
| 17/12/2018 | -8,12% | -18,01 | 203,73 | 203,73 | 203,73 | 203,73 | 224K | 1 |
| 10/12/2018 | 1,22% | 2,67 | 221,74 | 221,74 | 221,74 | 221,74 | 3M | 1 |
| 04/12/2018 | -5,30% | -12,27 | 219,07 | 219,07 | 219,07 | 219,07 | 153K | 1 |
| 03/12/2018 | 3,92% | 8,73 | 231,34 | 231,34 | 231,34 | 231,34 | 625K | 1 |
| 26/11/2018 | 4,27% | 9,12 | 222,61 | 222,61 | 222,61 | 222,61 | 467K | 1 |
| 21/11/2018 | -0,13% | -0,28 | 213,49 | 213,49 | 213,49 | 213,49 | 4M | 1 |
| 12/11/2018 | 1,31% | 2,76 | 213,77 | 213,77 | 213,77 | 213,77 | 663K | 1 |
| 09/11/2018 | 0,65% | 1,37 | 211,01 | 211,01 | 211,01 | 211,01 | 21K | 1 |
| 05/11/2018 | 3,01% | 6,12 | 209,64 | 209,64 | 209,64 | 209,64 | 84K | 1 |
| 31/10/2018 | 5,02% | 9,72 | 203,52 | 203,52 | 203,52 | 203,52 | 61K | 1 |
| 26/10/2018 | 0,27% | 0,52 | 193,80 | 193,80 | 193,80 | 193,80 | 543K | 1 |
| 24/10/2018 | -1,85% | -3,64 | 193,28 | 193,28 | 193,28 | 193,28 | 39K | 1 |
| 23/10/2018 | -2,09% | -4,20 | 196,92 | 196,92 | 196,92 | 196,92 | 788K | 1 |
| 22/10/2018 | 2,46% | 4,83 | 201,12 | 201,12 | 201,12 | 201,12 | 80K | 1 |
| 18/10/2018 | -1,68% | -3,36 | 196,29 | 196,29 | 196,29 | 196,29 | 137K | 1 |
| 17/10/2018 | 1,21% | 2,39 | 199,65 | 199,65 | 199,65 | 199,65 | 100K | 1 |
| 16/10/2018 | 0,91% | 1,78 | 197,26 | 197,26 | 197,26 | 197,26 | 39K | 1 |
| 15/10/2018 | 1,08% | 2,08 | 195,48 | 195,48 | 195,48 | 195,48 | 860K | 1 |
| 11/10/2018 | 2,97% | 5,57 | 193,40 | 193,40 | 193,40 | 193,40 | 97K | 1 |
| 10/10/2018 | -0,93% | -1,77 | 187,83 | 187,83 | 187,83 | 187,83 | 38K | 1 |
| 09/10/2018 | -3,71% | -7,31 | 189,60 | 189,60 | 189,60 | 189,60 | 57K | 1 |
| 08/10/2018 | -5,66% | -11,82 | 196,91 | 196,91 | 196,91 | 196,91 | 79K | 1 |
| 04/10/2018 | -1,67% | -3,55 | 208,73 | 208,73 | 208,73 | 208,73 | 42K | 1 |
| 03/10/2018 | -6,24% | -14,13 | 212,28 | 212,28 | 212,28 | 212,28 | 361K | 1 |
| 01/10/2018 | -2,68% | -6,23 | 226,41 | 226,41 | 226,41 | 226,41 | 204K | 1 |
| 27/09/2018 | -0,34% | -0,79 | 232,64 | 232,64 | 232,64 | 232,64 | 47K | 1 |
| 25/09/2018 | -0,14% | -0,32 | 233,43 | 233,43 | 233,43 | 233,43 | 257K | 1 |
| 24/09/2018 | -3,71% | -9,00 | 233,75 | 233,75 | 233,75 | 233,75 | 47K | 1 |
| 21/09/2018 | 1,56% | 3,74 | 242,75 | 242,75 | 242,75 | 242,75 | 73K | 1 |
| 18/09/2018 | -0,64% | -1,54 | 239,01 | 239,01 | 239,01 | 239,01 | 48K | 1 |
| 17/09/2018 | -1,17% | -2,84 | 240,55 | 240,55 | 240,55 | 240,55 | 265K | 1 |
| 13/09/2018 | 0,56% | 1,36 | 243,39 | 243,39 | 243,39 | 243,39 | 73K | 1 |
| 11/09/2018 | 2,48% | 5,85 | 242,03 | 242,03 | 242,03 | 242,03 | 97K | 1 |
| 10/09/2018 | -3,69% | -9,06 | 236,18 | 236,18 | 236,18 | 236,18 | 236K | 1 |
| 04/09/2018 | 2,77% | 6,60 | 245,24 | 245,24 | 245,24 | 245,24 | 98K | 1 |
| 31/08/2018 | -2,14% | -5,21 | 238,64 | 238,64 | 238,64 | 238,64 | 24K | 1 |
Date,Open,High,Low,Close,Volume
01-Oct-19,236.97,236.97,236.97,236.97,94788
25-Sep-19,241.68,241.68,241.68,241.68,11938992
23-Sep-19,243.64,243.64,243.64,243.64,389824
09-Sep-19,238.51,238.51,238.51,238.51,71553
03-Sep-19,238.10,238.10,238.10,238.10,166670
28-Aug-19,236.80,236.80,236.80,236.80,165760
26-Aug-19,232.00,232.00,232.00,232.00,69600
23-Aug-19,230.40,230.40,230.40,230.40,46080
21-Aug-19,232.80,232.80,232.80,232.80,675120
20-Aug-19,234.30,234.30,234.30,234.30,164010
14-Aug-19,232.00,232.00,232.00,232.00,185600
12-Aug-19,233.03,233.03,233.03,233.03,23303
09-Aug-19,234.40,234.40,234.40,234.40,257840
07-Aug-19,236.40,236.40,236.40,236.40,118200
05-Aug-19,228.63,228.63,228.63,228.63,228630
01-Aug-19,230.80,230.80,230.80,230.80,92320
29-Jul-19,237.17,237.17,237.17,237.17,166019
26-Jul-19,234.57,234.57,234.57,234.57,258027
22-Jul-19,229.37,229.37,229.37,229.37,45874
15-Jul-19,232.11,232.11,232.11,232.11,417798
12-Jul-19,232.00,232.00,231.66,231.66,370723
11-Jul-19,225.20,226.57,225.20,226.57,90217
10-Jul-19,223.79,223.79,222.13,222.13,378023
01-Jul-19,221.59,221.59,221.59,221.59,398862
24-Jun-19,214.31,214.31,214.31,214.31,342896
17-Jun-19,218.40,218.40,218.40,218.40,174720
10-Jun-19,213.30,213.30,213.30,213.30,575910
07-Jun-19,212.80,212.80,212.80,212.80,489440
05-Jun-19,215.13,215.13,215.13,215.13,666903
03-Jun-19,202.10,202.10,202.10,202.10,929660
20-May-19,222.13,222.13,222.13,222.13,111065
17-May-19,227.25,227.25,227.25,227.25,181800
07-May-19,225.38,225.38,225.38,225.38,90152
03-May-19,228.90,228.90,228.90,228.90,320460
29-Apr-19,226.01,226.01,226.01,226.01,158207
23-Apr-19,228.86,228.86,228.86,228.86,160202
22-Apr-19,226.40,226.40,226.40,226.40,294320
18-Apr-19,229.05,229.05,229.05,229.05,137430
15-Apr-19,223.09,223.09,223.09,223.09,245399
08-Apr-19,221.38,221.38,221.38,221.38,287794
05-Apr-19,223.66,223.66,223.66,223.66,156562
01-Apr-19,201.60,201.60,201.46,201.46,80626
29-Mar-19,201.54,201.54,201.54,201.54,120924
25-Mar-19,190.84,190.84,190.84,190.84,133588
20-Mar-19,188.24,188.24,188.24,188.24,207064
18-Mar-19,191.16,191.16,191.16,191.16,267624
11-Mar-19,196.93,196.93,196.93,196.93,433246
06-Mar-19,189.70,189.70,189.70,189.70,1062320
25-Feb-19,192.71,192.71,192.71,192.71,154168
22-Feb-19,192.09,192.09,192.09,192.09,288135
19-Feb-19,193.34,193.34,193.34,193.34,2262078
13-Feb-19,191.01,191.01,191.01,191.01,76404
11-Feb-19,190.83,190.83,190.83,190.83,95415
06-Feb-19,187.95,187.95,187.95,187.95,37590
04-Feb-19,184.09,184.09,184.09,184.09,147272
30-Jan-19,184.92,184.92,184.92,184.92,240396
29-Jan-19,179.49,179.49,179.49,179.49,125643
28-Jan-19,181.82,181.82,181.82,181.82,163638
22-Jan-19,178.25,178.25,178.25,178.25,160425
18-Jan-19,180.84,180.84,180.84,180.84,162756
17-Jan-19,180.67,180.67,180.67,180.67,162603
14-Jan-19,176.48,176.48,176.48,176.48,194128
11-Jan-19,180.06,180.06,180.06,180.06,1512504
02-Jan-19,191.41,191.41,191.41,191.41,478525
26-Dec-18,191.82,191.82,191.82,191.82,38364
17-Dec-18,203.73,203.73,203.73,203.73,224103
10-Dec-18,221.74,221.74,221.74,221.74,2860446
04-Dec-18,219.07,219.07,219.07,219.07,153349
03-Dec-18,231.34,231.34,231.34,231.34,624618
26-Nov-18,222.61,222.61,222.61,222.61,467481
21-Nov-18,213.49,213.49,213.49,213.49,3501236
12-Nov-18,213.77,213.77,213.77,213.77,662687
09-Nov-18,211.01,211.01,211.01,211.01,21101
05-Nov-18,209.64,209.64,209.64,209.64,83856
31-Oct-18,203.52,203.52,203.52,203.52,61056
26-Oct-18,193.80,193.80,193.80,193.80,542640
24-Oct-18,193.28,193.28,193.28,193.28,38656
23-Oct-18,196.92,196.92,196.92,196.92,787680
22-Oct-18,201.12,201.12,201.12,201.12,80448
18-Oct-18,196.29,196.29,196.29,196.29,137403
17-Oct-18,199.65,199.65,199.65,199.65,99825
16-Oct-18,197.26,197.26,197.26,197.26,39452
15-Oct-18,195.48,195.48,195.48,195.48,860112
11-Oct-18,193.40,193.40,193.40,193.40,96700
10-Oct-18,187.83,187.83,187.83,187.83,37566
09-Oct-18,189.60,189.60,189.60,189.60,56880
08-Oct-18,196.91,196.91,196.91,196.91,78764
04-Oct-18,208.73,208.73,208.73,208.73,41746
03-Oct-18,212.28,212.28,212.28,212.28,360876
01-Oct-18,226.41,226.41,226.41,226.41,203769
27-Sep-18,232.64,232.64,232.64,232.64,46528
25-Sep-18,233.43,233.43,233.43,233.43,256773
24-Sep-18,233.75,233.75,233.75,233.75,46750
21-Sep-18,242.75,242.75,242.75,242.75,72825
18-Sep-18,239.01,239.01,239.01,239.01,47802
17-Sep-18,240.55,240.55,240.55,240.55,264605
13-Sep-18,243.39,243.39,243.39,243.39,73017
11-Sep-18,242.03,242.03,242.03,242.03,96812
10-Sep-18,236.18,236.18,236.18,236.18,236180
04-Sep-18,245.24,245.24,245.24,245.24,98096
31-Aug-18,238.64,238.64,238.64,238.64,23864
30-Aug-18,243.85,243.85,243.85,243.85,23864
28-Aug-18,244.24,244.24,244.24,244.24,23864
27-Aug-18,235.85,235.85,235.85,235.85,23864
24-Aug-18,234.96,234.96,234.96,234.96,23864
20-Aug-18,228.17,228.17,228.17,228.17,23864
15-Aug-18,214.78,214.78,214.78,214.78,23864
13-Aug-18,212.98,212.98,212.98,212.98,23864
06-Aug-18,202.76,202.76,202.76,202.76,23864
03-Aug-18,201.81,201.81,201.81,201.81,23864
30-Jul-18,201.83,201.83,201.83,201.83,23864
18-Jul-18,202.94,202.94,202.94,202.94,23864
16-Jul-18,194.78,194.78,194.78,194.78,23864
13-Jul-18,196.82,196.82,196.82,196.82,23864
10-Jul-18,190.92,190.92,190.92,190.92,23864
25-Jun-18,192.35,192.35,192.35,192.35,23864
18-Jun-18,206.41,206.41,206.41,206.41,23864
11-Jun-18,205.21,205.21,205.21,205.21,23864
08-Jun-18,199.83,199.83,199.83,199.83,23864
04-Jun-18,206.22,206.22,206.22,206.22,23864
29-May-18,202.04,202.04,202.04,202.04,23864
21-May-18,199.44,199.44,199.44,199.44,23864
11-May-18,190.74,190.74,190.74,190.74,23864
07-May-18,183.08,183.08,183.08,183.08,23864
27-Apr-18,185.08,185.08,185.08,185.08,23864
25-Apr-18,192.51,192.51,192.51,192.51,23864
23-Apr-18,187.26,187.26,187.26,187.26,23864
16-Apr-18,187.55,187.55,187.55,187.55,23864
12-Apr-18,176.61,176.61,176.61,176.61,23864
09-Apr-18,183.84,183.84,182.41,182.41,23864
03-Apr-18,177.51,177.51,177.51,177.51,23864
28-Mar-18,181.94,181.94,181.94,181.94,23864
27-Mar-18,182.36,182.36,182.36,182.36,23864
26-Mar-18,182.71,182.71,182.71,182.71,23864
*exoneração de responsabilidade