Cotação atual, histórico e gráfico do papel: DEAI34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações DEAI34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/11/2025	4,23%	12,63	311,16	311,16	311,16	311,16	311	1
04/11/2025	-4,62%	-14,47	298,53	298,53	298,53	298,53	298	1
30/10/2025	-0,92%	-2,90	313,00	313,00	313,00	313,00	3K	1
29/10/2025	1,25%	3,90	315,90	315,58	315,58	317,00	14K	3
28/10/2025	-4,29%	-14,00	312,00	320,00	312,00	321,28	13K	7
27/10/2025	-0,91%	-3,00	326,00	329,00	326,00	329,00	6K	3
24/10/2025	3,85%	12,20	329,00	324,00	324,00	329,00	3K	2

23/10/2025	-5,99%	-20,20	316,80	319,36	316,80	319,50	4K	4
21/10/2025	3,41%	11,10	337,00	335,00	335,00	337,00	3K	2
17/10/2025	-0,31%	-1,00	325,90	327,36	325,90	327,36	5K	3
16/10/2025	-2,63%	-8,82	326,90	328,60	326,90	328,60	3K	3
15/10/2025	1,51%	5,01	335,72	334,01	334,01	335,72	3K	3
10/10/2025	2,28%	7,38	330,71	330,71	330,71	330,71	3K	1
09/10/2025	5,05%	15,53	323,33	331,08	323,33	333,00	117K	7
08/10/2025	2,60%	7,80	307,80	307,80	307,80	307,80	3K	1
02/10/2025	0,00%	0,00	300,00	300,00	300,00	300,00	3K	1
01/10/2025	0,49%	1,47	300,00	300,00	300,00	300,00	3K	1
30/09/2025	-1,54%	-4,67	298,53	305,66	298,53	305,66	909	2
29/09/2025	-0,72%	-2,20	303,20	303,20	303,20	303,20	5K	1
26/09/2025	-3,60%	-11,40	305,40	305,40	305,40	305,40	5K	1
19/09/2025	0,68%	2,15	316,80	314,65	314,65	317,12	7K	4
18/09/2025	-5,50%	-18,32	314,65	315,89	313,10	315,89	15K	7
09/09/2025	-0,37%	-1,23	332,97	332,97	332,97	332,97	20K	1
05/09/2025	-0,22%	-0,75	334,20	334,20	334,20	334,20	3K	2
03/09/2025	4,24%	13,62	334,95	334,95	334,95	334,95	334	1
22/08/2025	-0,25%	-0,82	321,33	318,57	318,57	321,33	64K	2
15/08/2025	9,20%	27,15	322,15	318,00	318,00	322,15	3K	4
06/08/2025	2,24%	6,46	295,00	295,00	295,00	295,00	885	1
05/08/2025	0,56%	1,60	288,54	288,16	288,16	288,54	30K	2
04/08/2025	1,04%	2,94	286,94	286,94	286,94	286,94	29K	1
01/08/2025	-7,27%	-22,28	284,00	284,00	284,00	284,00	852	1
29/07/2025	-1,81%	-5,63	306,28	306,28	306,28	306,28	2K	1
28/07/2025	0,29%	0,90	311,91	310,66	310,66	311,91	3K	2
15/07/2025	-0,86%	-2,71	311,01	309,89	309,89	311,01	620	2
14/07/2025	1,41%	4,36	313,72	313,72	313,72	313,72	313	1
11/07/2025	-2,21%	-6,98	309,36	309,36	309,36	309,36	309	1
10/07/2025	14,72%	40,60	316,34	318,01	316,34	318,86	24K	6
09/07/2025	-0,71%	-1,96	275,74	275,74	275,74	275,74	4K	1
08/07/2025	3,18%	8,55	277,70	277,02	277,02	277,70	8K	2
01/07/2025	2,05%	5,41	269,15	263,00	263,00	269,15	1K	4
18/06/2025	-2,08%	-5,61	263,74	263,74	263,74	263,74	791	1
16/06/2025	2,81%	7,36	269,35	268,96	268,96	269,35	2K	2
13/06/2025	-4,56%	-12,52	261,99	262,53	259,83	263,20	4K	4
11/06/2025	-0,94%	-2,61	274,51	274,51	274,51	274,51	1K	1
28/05/2025	-0,89%	-2,50	277,12	277,12	277,12	277,12	4K	1
27/05/2025	1,68%	4,62	279,62	276,85	276,85	283,00	27K	4
22/05/2025	-4,56%	-13,15	275,00	275,00	275,00	275,00	6K	2
20/05/2025	-2,27%	-6,69	288,15	288,15	288,15	288,15	14K	1
14/05/2025	0,00%	0,00	294,84	294,84	294,84	294,84	294	1
13/05/2025	9,65%	25,96	294,84	295,00	292,78	296,12	23K	7
08/05/2025	3,34%	8,70	268,88	268,88	268,88	268,88	4K	1
07/05/2025	0,15%	0,38	260,18	258,50	258,50	261,64	12K	4
05/05/2025	4,05%	10,11	259,80	247,82	247,82	259,80	34K	3
02/05/2025	6,25%	14,69	249,69	245,00	245,00	249,69	6K	4
30/04/2025	2,40%	5,50	235,00	235,00	235,00	235,00	5K	1
22/04/2025	-3,03%	-7,17	229,50	228,89	228,89	229,50	687	2
17/04/2025	0,56%	1,32	236,67	236,13	236,13	236,67	142K	2
16/04/2025	-0,65%	-1,53	235,35	239,00	235,35	239,00	142K	3
14/04/2025	2,55%	5,88	236,88	234,42	234,42	236,88	141K	2
11/04/2025	-10,25%	-26,38	231,00	230,70	230,61	231,10	18K	8
09/04/2025	13,38%	30,38	257,38	232,50	231,00	257,38	94K	9
08/04/2025	4,82%	10,44	227,00	228,00	226,33	228,00	32K	5
04/04/2025	-11,86%	-29,14	216,56	214,20	209,56	216,56	16K	6
02/04/2025	2,88%	6,88	245,70	245,70	245,70	245,70	22K	2
01/04/2025	-1,11%	-2,68	238,82	238,82	238,82	238,82	238	1
31/03/2025	-9,46%	-25,22	241,50	241,50	241,50	241,50	724	1
27/03/2025	-0,32%	-0,85	266,72	266,72	266,72	266,72	266	1
19/03/2025	0,00%	0,00	267,57	267,57	267,57	267,57	4K	1
17/03/2025	4,93%	12,57	267,57	265,54	265,54	267,57	800	2
13/03/2025	-9,41%	-26,49	255,00	262,34	255,00	262,34	14K	3
11/03/2025	-4,32%	-12,70	281,49	293,96	281,49	293,96	575	2
10/03/2025	-1,94%	-5,81	294,19	300,00	294,19	300,00	99K	2
07/03/2025	-14,55%	-51,08	300,00	351,06	300,00	351,06	1K	4
28/02/2025	0,15%	0,53	351,08	353,47	351,08	353,47	2K	4
25/02/2025	-2,05%	-7,34	350,55	350,55	350,55	350,55	69K	1
24/02/2025	4,41%	15,13	357,89	355,68	355,68	357,89	4K	4
21/02/2025	-4,98%	-17,96	342,76	348,74	342,76	348,74	1K	2
20/02/2025	-3,42%	-12,77	360,72	360,72	360,72	360,72	360	1
19/02/2025	-0,55%	-2,06	373,49	373,49	373,49	373,49	1K	1
14/02/2025	2,00%	7,35	375,55	370,37	370,37	377,03	7K	3
13/02/2025	-0,66%	-2,45	368,20	370,00	368,20	370,00	4K	3
11/02/2025	-4,45%	-17,28	370,65	370,65	370,65	370,65	4K	1
10/02/2025	-2,02%	-7,98	387,93	387,93	387,93	387,93	387	1
07/02/2025	-0,82%	-3,29	395,91	391,10	391,10	395,96	15K	4
05/02/2025	1,31%	5,15	399,20	399,20	399,20	399,20	399	1
04/02/2025	1,11%	4,31	394,05	394,05	394,05	394,05	394	1
03/02/2025	-0,95%	-3,75	389,74	389,74	389,74	389,74	389	1
31/01/2025	-2,19%	-8,82	393,49	395,40	393,27	396,84	17K	44
30/01/2025	0,84%	3,37	402,31	402,31	402,31	402,31	402	1
29/01/2025	0,11%	0,43	398,94	398,94	398,94	398,94	398	1
27/01/2025	-1,36%	-5,50	398,51	398,19	398,19	398,51	3K	2
22/01/2025	-0,78%	-3,18	404,01	398,87	398,87	404,01	1K	2
21/01/2025	1,49%	5,99	407,19	407,19	407,19	407,19	20K	1
17/01/2025	0,43%	1,73	401,20	401,20	401,20	401,20	802	2
16/01/2025	-0,51%	-2,05	399,47	399,84	399,47	399,84	2K	2
14/01/2025	2,03%	7,97	401,52	399,33	399,33	401,52	3K	2
13/01/2025	-3,63%	-14,83	393,55	393,62	393,55	393,62	12K	2
10/01/2025	8,63%	32,43	408,38	399,50	397,26	415,68	160K	10
09/01/2025	2,54%	9,31	375,95	369,45	369,45	375,95	2K	4
07/01/2025	0,00%	0,00	366,64	366,64	366,64	366,64	3K	1
06/01/2025	0,72%	2,62	366,64	366,48	366,48	366,64	1K	2
02/01/2025	-2,87%	-10,76	364,02	374,78	364,02	374,78	7K	3
30/12/2024	-1,61%	-6,13	374,78	374,78	374,78	374,78	3K	1
27/12/2024	-1,38%	-5,34	380,91	380,91	380,91	380,91	761	1
26/12/2024	2,01%	7,61	386,25	382,50	382,50	386,80	24K	47
23/12/2024	1,99%	7,38	378,64	379,12	378,02	379,91	17K	43
20/12/2024	0,67%	2,48	371,26	371,26	371,26	371,26	742	1
19/12/2024	-2,93%	-11,12	368,78	368,78	368,78	368,78	1K	1
18/12/2024	2,96%	10,92	379,90	379,90	379,90	379,90	2K	1
17/12/2024	-0,83%	-3,07	368,98	377,00	367,87	377,00	76K	200
16/12/2024	0,15%	0,57	372,05	373,03	372,05	373,03	1K	2
13/12/2024	-1,03%	-3,88	371,48	371,48	371,48	371,48	371	1
12/12/2024	-0,66%	-2,48	375,36	369,89	369,89	375,36	4K	4
11/12/2024	-0,46%	-1,76	377,84	380,96	376,58	383,02	28K	73
10/12/2024	-2,94%	-11,50	379,60	378,63	378,63	379,60	758	2
06/12/2024	-3,20%	-12,94	391,10	396,86	391,10	396,86	3K	2
05/12/2024	6,09%	23,19	404,04	402,09	402,09	404,04	2K	2
04/12/2024	0,32%	1,23	380,85	381,90	380,67	381,90	29K	3
03/12/2024	-1,67%	-6,46	379,62	384,17	379,62	384,17	2K	3
02/12/2024	1,30%	4,94	386,08	384,22	384,22	386,08	15K	2
29/11/2024	1,56%	5,84	381,14	392,47	381,14	392,47	2K	2
27/11/2024	2,25%	8,26	375,30	375,30	375,30	375,30	1K	1
22/11/2024	-0,72%	-2,65	367,04	369,69	367,04	369,69	3K	2
21/11/2024	-1,73%	-6,51	369,69	377,00	369,59	377,00	17K	45
19/11/2024	3,43%	12,49	376,20	371,63	369,36	376,20	16K	43
18/11/2024	-3,79%	-14,31	363,71	378,02	363,71	378,02	3K	3
14/11/2024	0,72%	2,72	378,02	378,02	378,02	378,02	378	1
13/11/2024	1,53%	5,67	375,30	372,55	372,55	378,88	9K	4
12/11/2024	5,86%	20,45	369,63	365,64	365,64	369,63	4K	11
08/11/2024	1,18%	4,06	349,18	348,16	347,82	352,21	74K	13
07/11/2024	-3,05%	-10,86	345,12	353,21	345,12	353,50	74K	3
06/11/2024	7,82%	25,81	355,98	348,50	348,50	355,98	704	2
04/11/2024	-3,66%	-12,56	330,17	337,41	330,17	337,41	2K	2
01/11/2024	-	-	342,73	342,73	342,73	342,73	2K	1

Date,Open,High,Low,Close,Volume
05-Nov-25,311.16,311.16,311.16,311.16,311
04-Nov-25,298.53,298.53,298.53,298.53,298
30-Oct-25,313.00,313.00,313.00,313.00,3130
29-Oct-25,315.58,317.00,315.58,315.90,13604
28-Oct-25,320.00,321.28,312.00,312.00,12668
27-Oct-25,329.00,329.00,326.00,326.00,5573
24-Oct-25,324.00,329.00,324.00,329.00,3245
23-Oct-25,319.36,319.50,316.80,316.80,3511
21-Oct-25,335.00,337.00,335.00,337.00,3358
17-Oct-25,327.36,327.36,325.90,325.90,5215
16-Oct-25,328.60,328.60,326.90,326.90,2620
15-Oct-25,334.01,335.72,334.01,335.72,2677
10-Oct-25,330.71,330.71,330.71,330.71,2976
09-Oct-25,331.08,333.00,323.33,323.33,116692
08-Oct-25,307.80,307.80,307.80,307.80,3078
02-Oct-25,300.00,300.00,300.00,300.00,3000
01-Oct-25,300.00,300.00,300.00,300.00,3000
30-Sep-25,305.66,305.66,298.53,298.53,909
29-Sep-25,303.20,303.20,303.20,303.20,4548
26-Sep-25,305.40,305.40,305.40,305.40,4581
19-Sep-25,314.65,317.12,314.65,316.80,7288
18-Sep-25,315.89,315.89,313.10,314.65,15102
09-Sep-25,332.97,332.97,332.97,332.97,19978
05-Sep-25,334.20,334.20,334.20,334.20,3342
03-Sep-25,334.95,334.95,334.95,334.95,334
22-Aug-25,318.57,321.33,318.57,321.33,63990
15-Aug-25,318.00,322.15,318.00,322.15,3190
06-Aug-25,295.00,295.00,295.00,295.00,885
05-Aug-25,288.16,288.54,288.16,288.54,29718
04-Aug-25,286.94,286.94,286.94,286.94,28694
01-Aug-25,284.00,284.00,284.00,284.00,852
29-Jul-25,306.28,306.28,306.28,306.28,1531
28-Jul-25,310.66,311.91,310.66,311.91,3112
15-Jul-25,309.89,311.01,309.89,311.01,620
14-Jul-25,313.72,313.72,313.72,313.72,313
11-Jul-25,309.36,309.36,309.36,309.36,309
10-Jul-25,318.01,318.86,316.34,316.34,24423
09-Jul-25,275.74,275.74,275.74,275.74,3860
08-Jul-25,277.02,277.70,277.02,277.70,7766
01-Jul-25,263.00,269.15,263.00,269.15,1066
18-Jun-25,263.74,263.74,263.74,263.74,791
16-Jun-25,268.96,269.35,268.96,269.35,2423
13-Jun-25,262.53,263.20,259.83,261.99,4175
11-Jun-25,274.51,274.51,274.51,274.51,1372
28-May-25,277.12,277.12,277.12,277.12,4156
27-May-25,276.85,283.00,276.85,279.62,27421
22-May-25,275.00,275.00,275.00,275.00,5500
20-May-25,288.15,288.15,288.15,288.15,14407
14-May-25,294.84,294.84,294.84,294.84,294
13-May-25,295.00,296.12,292.78,294.84,22705
08-May-25,268.88,268.88,268.88,268.88,4033
07-May-25,258.50,261.64,258.50,260.18,11666
05-May-25,247.82,259.80,247.82,259.80,33790
02-May-25,245.00,249.69,245.00,249.69,6144
30-Apr-25,235.00,235.00,235.00,235.00,4700
22-Apr-25,228.89,229.50,228.89,229.50,687
17-Apr-25,236.13,236.67,236.13,236.67,141840
16-Apr-25,239.00,239.00,235.35,235.35,141785
14-Apr-25,234.42,236.88,234.42,236.88,141390
11-Apr-25,230.70,231.10,230.61,231.00,17770
09-Apr-25,232.50,257.38,231.00,257.38,93854
08-Apr-25,228.00,228.00,226.33,227.00,31620
04-Apr-25,214.20,216.56,209.56,216.56,15977
02-Apr-25,245.70,245.70,245.70,245.70,22435
01-Apr-25,238.82,238.82,238.82,238.82,238
31-Mar-25,241.50,241.50,241.50,241.50,724
27-Mar-25,266.72,266.72,266.72,266.72,266
19-Mar-25,267.57,267.57,267.57,267.57,4013
17-Mar-25,265.54,267.57,265.54,267.57,800
13-Mar-25,262.34,262.34,255.00,255.00,13590
11-Mar-25,293.96,293.96,281.49,281.49,575
10-Mar-25,300.00,300.00,294.19,294.19,99229
07-Mar-25,351.06,351.06,300.00,300.00,1293
28-Feb-25,353.47,353.47,351.08,351.08,2114
25-Feb-25,350.55,350.55,350.55,350.55,68707
24-Feb-25,355.68,357.89,355.68,357.89,4281
21-Feb-25,348.74,348.74,342.76,342.76,1377
20-Feb-25,360.72,360.72,360.72,360.72,360
19-Feb-25,373.49,373.49,373.49,373.49,1120
14-Feb-25,370.37,377.03,370.37,375.55,7437
13-Feb-25,370.00,370.00,368.20,368.20,4053
11-Feb-25,370.65,370.65,370.65,370.65,4077
10-Feb-25,387.93,387.93,387.93,387.93,387
07-Feb-25,391.10,395.96,391.10,395.91,15295
05-Feb-25,399.20,399.20,399.20,399.20,399
04-Feb-25,394.05,394.05,394.05,394.05,394
03-Feb-25,389.74,389.74,389.74,389.74,389
31-Jan-25,395.40,396.84,393.27,393.49,17331
30-Jan-25,402.31,402.31,402.31,402.31,402
29-Jan-25,398.94,398.94,398.94,398.94,398
27-Jan-25,398.19,398.51,398.19,398.51,2788
22-Jan-25,398.87,404.01,398.87,404.01,1201
21-Jan-25,407.19,407.19,407.19,407.19,20359
17-Jan-25,401.20,401.20,401.20,401.20,802
16-Jan-25,399.84,399.84,399.47,399.47,1598
14-Jan-25,399.33,401.52,399.33,401.52,2797
13-Jan-25,393.62,393.62,393.55,393.55,12202
10-Jan-25,399.50,415.68,397.26,408.38,159632
09-Jan-25,369.45,375.95,369.45,375.95,2236
07-Jan-25,366.64,366.64,366.64,366.64,2933
06-Jan-25,366.48,366.64,366.48,366.64,1099
02-Jan-25,374.78,374.78,364.02,364.02,6980
30-Dec-24,374.78,374.78,374.78,374.78,3373
27-Dec-24,380.91,380.91,380.91,380.91,761
26-Dec-24,382.50,386.80,382.50,386.25,23936
23-Dec-24,379.12,379.91,378.02,378.64,17050
20-Dec-24,371.26,371.26,371.26,371.26,742
19-Dec-24,368.78,368.78,368.78,368.78,1475
18-Dec-24,379.90,379.90,379.90,379.90,1519
17-Dec-24,377.00,377.00,367.87,368.98,75620
16-Dec-24,373.03,373.03,372.05,372.05,1490
13-Dec-24,371.48,371.48,371.48,371.48,371
12-Dec-24,369.89,375.36,369.89,375.36,3710
11-Dec-24,380.96,383.02,376.58,377.84,27777
10-Dec-24,378.63,379.60,378.63,379.60,758
06-Dec-24,396.86,396.86,391.10,391.10,2766
05-Dec-24,402.09,404.04,402.09,404.04,1614
04-Dec-24,381.90,381.90,380.67,380.85,28562
03-Dec-24,384.17,384.17,379.62,379.62,1529
02-Dec-24,384.22,386.08,384.22,386.08,14665
29-Nov-24,392.47,392.47,381.14,381.14,1917
27-Nov-24,375.30,375.30,375.30,375.30,1125
22-Nov-24,369.69,369.69,367.04,367.04,3319
21-Nov-24,377.00,377.00,369.59,369.69,17137
19-Nov-24,371.63,376.20,369.36,376.20,16387
18-Nov-24,378.02,378.02,363.71,363.71,2936
14-Nov-24,378.02,378.02,378.02,378.02,378
13-Nov-24,372.55,378.88,372.55,375.30,9335
12-Nov-24,365.64,369.63,365.64,369.63,4049
08-Nov-24,348.16,352.21,347.82,349.18,73816
07-Nov-24,353.21,353.50,345.12,345.12,73759
06-Nov-24,348.50,355.98,348.50,355.98,704
04-Nov-24,337.41,337.41,330.17,330.17,1988
01-Nov-24,342.73,342.73,342.73,342.73,2056

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: DEAI34