Cotação atual, histórico e gráfico do papel: DEEC34

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 DEEC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
07/08/2026	0,62%	0,65	105,65	104,00	104,00	106,34	406K	17
06/08/2026	-0,23%	-0,24	105,00	105,60	103,91	105,60	247K	31
05/08/2026	-0,24%	-0,25	105,24	106,55	104,90	106,55	123K	18
04/08/2026	2,66%	2,73	105,49	105,35	102,50	106,20	125K	14
03/08/2026	2,05%	2,06	102,76	103,40	102,35	104,32	387K	784
31/07/2026	-1,06%	-1,08	100,70	101,15	100,45	101,15	79K	26
30/07/2026	-1,86%	-1,93	101,78	104,75	100,52	104,75	162K	20
29/07/2026	-5,05%	-5,52	103,71	108,63	103,71	108,63	70K	20
28/07/2026	2,49%	2,65	109,23	107,35	105,45	109,45	95K	25
27/07/2026	0,17%	0,18	106,58	108,08	104,67	108,08	92K	33
24/07/2026	2,97%	3,07	106,40	103,74	103,60	106,40	127K	15
23/07/2026	1,19%	1,22	103,33	103,11	102,90	104,48	170K	34
22/07/2026	2,92%	2,90	102,11	99,21	99,21	102,49	168K	20
21/07/2026	-0,20%	-0,20	99,21	100,32	99,21	100,61	44K	13
20/07/2026	-2,06%	-2,09	99,41	101,50	98,99	101,50	129K	41
17/07/2026	0,44%	0,44	101,50	101,51	101,50	104,41	364K	21
16/07/2026	1,88%	1,86	101,06	100,47	100,47	101,76	109K	27
15/07/2026	0,22%	0,22	99,20	98,98	97,88	99,20	41K	12
14/07/2026	-1,50%	-1,51	98,98	100,49	98,11	101,30	81K	33
13/07/2026	-0,01%	-0,01	100,49	100,50	99,65	100,50	81K	35
10/07/2026	-1,04%	-1,06	100,50	102,38	100,50	102,38	184K	28
09/07/2026	-0,77%	-0,79	101,56	102,42	101,39	103,79	76K	17
08/07/2026	-0,49%	-0,50	102,35	103,88	101,99	103,88	32K	25
07/07/2026	-5,39%	-5,86	102,85	108,73	102,00	109,59	313K	65
06/07/2026	-0,45%	-0,49	108,71	110,30	106,54	110,30	73K	24
03/07/2026	1,32%	1,42	109,20	107,78	107,78	114,00	81K	26
02/07/2026	-1,13%	-1,23	107,78	110,99	107,05	110,99	123K	40
01/07/2026	-0,80%	-0,88	109,01	109,73	107,70	109,88	241K	22
30/06/2026	4,17%	4,40	109,89	105,49	105,49	109,89	116K	38
29/06/2026	-1,69%	-1,81	105,49	107,12	105,26	107,12	97K	22
26/06/2026	-0,88%	-0,95	107,30	109,79	107,30	112,40	127K	24
25/06/2026	3,16%	3,32	108,25	104,93	104,43	109,01	96K	27
24/06/2026	2,77%	2,83	104,93	103,60	103,30	105,84	154K	28
23/06/2026	0,00%	0,00	102,10	102,10	101,92	103,60	63K	23
22/06/2026	0,10%	0,10	102,10	101,99	101,99	103,44	123K	25
19/06/2026	0,93%	0,94	102,00	101,25	101,25	102,25	11K	8
18/06/2026	0,67%	0,67	101,06	102,00	101,06	102,36	198K	30
17/06/2026	0,89%	0,89	100,39	99,09	99,09	100,70	56K	17
16/06/2026	1,02%	1,00	99,50	98,37	97,89	99,97	37K	13
15/06/2026	1,24%	1,21	98,50	97,29	97,29	99,39	136K	29
12/06/2026	0,09%	0,09	97,29	98,18	96,41	98,18	62K	17
11/06/2026	-0,02%	-0,02	97,20	96,80	96,00	97,27	214K	29
10/06/2026	-2,02%	-2,00	97,22	99,89	97,10	99,89	124K	24
09/06/2026	-0,78%	-0,78	99,22	100,07	98,62	100,07	48K	20
08/06/2026	0,00%	0,00	100,00	101,03	100,00	101,03	55K	27
05/06/2026	1,02%	1,01	100,00	100,50	100,00	102,22	102K	24
03/06/2026	2,04%	1,98	98,99	97,01	97,01	100,11	422K	48
02/06/2026	6,43%	5,86	97,01	93,15	92,88	97,01	105K	54
01/06/2026	-0,51%	-0,47	91,15	91,00	89,01	91,32	159K	44
29/05/2026	1,70%	1,53	91,62	91,81	90,36	92,16	161K	29
28/05/2026	1,49%	1,32	90,09	89,54	89,54	90,53	81K	16
27/05/2026	-0,17%	-0,15	88,77	89,45	88,77	89,45	29K	12
26/05/2026	-2,82%	-2,58	88,92	89,50	88,09	89,50	284K	46
25/05/2026	3,46%	3,06	91,50	89,33	89,25	91,50	69K	20
22/05/2026	0,17%	0,15	88,44	88,29	87,43	89,05	396K	417
21/05/2026	-6,02%	-5,66	88,29	91,87	86,30	91,87	175K	71
20/05/2026	-0,11%	-0,10	93,95	93,11	93,10	94,50	75K	26
19/05/2026	-0,25%	-0,24	94,05	95,00	93,10	95,00	29K	19
18/05/2026	-0,88%	-0,84	94,29	95,13	93,49	95,13	133K	16
15/05/2026	-1,01%	-0,97	95,13	95,87	93,90	95,87	114K	31
14/05/2026	-1,12%	-1,09	96,10	97,99	96,10	97,99	73K	28
13/05/2026	0,77%	0,74	97,19	97,42	95,01	97,42	80K	19
12/05/2026	0,53%	0,51	96,45	96,90	95,24	96,90	271K	46
11/05/2026	2,49%	2,33	95,94	94,55	93,72	95,94	70K	24
08/05/2026	-2,74%	-2,64	93,61	96,00	93,61	96,13	99K	44
07/05/2026	-0,93%	-0,90	96,25	96,01	95,29	97,06	92K	20
06/05/2026	2,27%	2,16	97,15	96,35	95,60	97,46	108K	22
05/05/2026	-0,88%	-0,84	94,99	95,80	94,60	96,62	198K	34
04/05/2026	1,01%	0,96	95,83	95,82	95,10	96,41	50K	32
30/04/2026	1,67%	1,56	94,87	93,62	93,62	98,82	300K	29
29/04/2026	-0,43%	-0,40	93,31	94,65	93,30	94,65	108K	13
28/04/2026	-1,01%	-0,96	93,71	94,58	93,00	94,59	178K	37
27/04/2026	0,57%	0,54	94,67	94,13	93,29	95,32	53K	27
24/04/2026	-5,02%	-4,98	94,13	98,40	93,74	98,40	274K	53
23/04/2026	2,89%	2,78	99,11	95,97	95,87	99,20	37K	15
22/04/2026	-2,12%	-2,09	96,33	98,42	96,21	98,42	271K	142
20/04/2026	0,06%	0,06	98,42	97,85	97,67	98,51	67K	26
17/04/2026	1,28%	1,24	98,36	97,10	96,66	98,36	434K	36
16/04/2026	1,53%	1,46	97,12	96,62	94,50	97,12	41K	19
15/04/2026	-3,88%	-3,86	95,66	100,21	95,33	100,21	152K	57
14/04/2026	-0,91%	-0,91	99,52	101,44	98,88	101,44	652K	55
13/04/2026	-0,82%	-0,83	100,43	101,32	100,05	101,60	48K	43
10/04/2026	-1,58%	-1,63	101,26	102,89	100,74	103,69	444K	87
09/04/2026	-0,29%	-0,30	102,89	103,19	102,89	104,49	39K	15
08/04/2026	4,76%	4,69	103,19	100,50	99,79	103,69	69K	38
07/04/2026	2,49%	2,39	98,50	98,49	98,17	98,99	49K	15
06/04/2026	-2,37%	-2,33	96,11	99,18	96,11	99,18	182K	44
02/04/2026	-0,62%	-0,61	98,44	99,04	96,00	99,05	218K	39
01/04/2026	-2,89%	-2,95	99,05	99,95	97,12	99,95	480K	36
31/03/2026	4,45%	4,35	102,00	98,25	95,66	102,00	61K	43
30/03/2026	-1,16%	-1,15	97,65	98,61	96,70	99,08	22K	29
27/03/2026	-0,60%	-0,60	98,80	100,63	98,59	101,06	69K	20
26/03/2026	-2,45%	-2,50	99,40	102,92	99,40	102,92	29K	20
25/03/2026	-0,28%	-0,29	101,90	102,51	100,50	102,51	34K	16
24/03/2026	3,17%	3,14	102,19	100,00	100,00	102,19	12K	22
23/03/2026	1,75%	1,70	99,05	97,51	97,51	99,73	53K	22
20/03/2026	-1,11%	-1,09	97,35	98,95	97,35	100,13	61K	30
19/03/2026	-1,17%	-1,17	98,44	99,61	97,95	99,61	82K	28
18/03/2026	-0,38%	-0,38	99,61	99,99	99,30	99,99	18K	23
17/03/2026	0,14%	0,14	99,99	99,72	98,15	99,99	34K	39
16/03/2026	-0,74%	-0,74	99,85	101,98	99,85	102,06	59K	35
13/03/2026	-0,42%	-0,42	100,59	103,64	100,05	103,64	123K	34
12/03/2026	0,12%	0,12	101,01	101,80	101,01	102,79	60K	21
11/03/2026	-1,01%	-1,03	100,89	101,52	100,89	102,79	20K	20
10/03/2026	-0,60%	-0,62	101,92	102,83	101,72	103,59	136K	37
09/03/2026	0,11%	0,11	102,54	101,65	100,65	103,11	68K	32
06/03/2026	-1,22%	-1,27	102,43	103,95	101,51	103,95	138K	722
05/03/2026	-3,22%	-3,45	103,70	108,23	103,00	108,23	70K	51
04/03/2026	-1,24%	-1,35	107,15	106,33	106,33	108,21	62K	38
03/03/2026	-0,41%	-0,45	108,50	110,00	108,16	110,00	388K	32
02/03/2026	1,78%	1,91	108,95	107,98	107,98	109,64	538K	131
27/02/2026	0,59%	0,63	107,04	105,00	105,00	107,29	155K	37
26/02/2026	-0,55%	-0,59	106,41	107,34	105,94	107,69	164K	22
25/02/2026	-3,60%	-4,00	107,00	110,77	107,00	111,20	58K	37
24/02/2026	-0,77%	-0,86	111,00	112,98	109,29	112,98	31K	27
23/02/2026	-2,40%	-2,75	111,86	116,00	111,39	116,00	93K	44
20/02/2026	0,72%	0,82	114,61	114,93	112,50	115,07	150K	44
19/02/2026	9,66%	10,02	113,79	109,05	108,80	117,39	379K	77
18/02/2026	-2,00%	-2,12	103,77	103,95	103,19	104,15	39K	30
13/02/2026	2,05%	2,13	105,89	103,75	103,66	106,58	18K	15
12/02/2026	-1,58%	-1,67	103,76	105,06	103,76	107,24	149K	44
11/02/2026	2,61%	2,68	105,43	101,78	101,78	106,00	183K	42
10/02/2026	1,24%	1,26	102,75	101,49	101,49	102,85	133K	38
09/02/2026	1,17%	1,17	101,49	98,31	98,31	101,49	188K	31
06/02/2026	1,04%	1,03	100,32	98,90	98,40	101,60	672K	53
05/02/2026	0,38%	0,38	99,29	98,41	98,41	100,71	75K	24
04/02/2026	4,12%	3,91	98,91	95,05	95,01	99,75	163K	148
03/02/2026	2,05%	1,91	95,00	93,42	93,25	95,00	52K	44
02/02/2026	0,10%	0,09	93,09	93,00	92,23	93,77	243K	24
30/01/2026	1,58%	1,45	93,00	92,17	91,45	93,00	45K	19
29/01/2026	0,87%	0,79	91,55	93,44	90,82	93,44	183K	25
28/01/2026	0,84%	0,76	90,76	89,80	89,80	91,50	133K	29
27/01/2026	-1,14%	-1,04	90,00	90,89	89,65	91,04	156K	22
26/01/2026	-	-	91,04	90,00	90,00	91,04	56K	21

Date,Open,High,Low,Close,Volume
07-Aug-26,104.00,106.34,104.00,105.65,406322
06-Aug-26,105.60,105.60,103.91,105.00,246835
05-Aug-26,106.55,106.55,104.90,105.24,122939
04-Aug-26,105.35,106.20,102.50,105.49,124995
03-Aug-26,103.40,104.32,102.35,102.76,386770
31-Jul-26,101.15,101.15,100.45,100.70,78882
30-Jul-26,104.75,104.75,100.52,101.78,162183
29-Jul-26,108.63,108.63,103.71,103.71,69572
28-Jul-26,107.35,109.45,105.45,109.23,95130
27-Jul-26,108.08,108.08,104.67,106.58,91922
24-Jul-26,103.74,106.40,103.60,106.40,126568
23-Jul-26,103.11,104.48,102.90,103.33,169936
22-Jul-26,99.21,102.49,99.21,102.11,167940
21-Jul-26,100.32,100.61,99.21,99.21,43775
20-Jul-26,101.50,101.50,98.99,99.41,128731
17-Jul-26,101.51,104.41,101.50,101.50,363891
16-Jul-26,100.47,101.76,100.47,101.06,108827
15-Jul-26,98.98,99.20,97.88,99.20,40694
14-Jul-26,100.49,101.30,98.11,98.98,81268
13-Jul-26,100.50,100.50,99.65,100.49,81181
10-Jul-26,102.38,102.38,100.50,100.50,183693
09-Jul-26,102.42,103.79,101.39,101.56,76466
08-Jul-26,103.88,103.88,101.99,102.35,32354
07-Jul-26,108.73,109.59,102.00,102.85,312862
06-Jul-26,110.30,110.30,106.54,108.71,73041
03-Jul-26,107.78,114.00,107.78,109.20,80763
02-Jul-26,110.99,110.99,107.05,107.78,123483
01-Jul-26,109.73,109.88,107.70,109.01,241080
30-Jun-26,105.49,109.89,105.49,109.89,116014
29-Jun-26,107.12,107.12,105.26,105.49,96664
26-Jun-26,109.79,112.40,107.30,107.30,126828
25-Jun-26,104.93,109.01,104.43,108.25,96178
24-Jun-26,103.60,105.84,103.30,104.93,153930
23-Jun-26,102.10,103.60,101.92,102.10,63331
22-Jun-26,101.99,103.44,101.99,102.10,123341
19-Jun-26,101.25,102.25,101.25,102.00,10610
18-Jun-26,102.00,102.36,101.06,101.06,198121
17-Jun-26,99.09,100.70,99.09,100.39,55756
16-Jun-26,98.37,99.97,97.89,99.50,37357
15-Jun-26,97.29,99.39,97.29,98.50,136497
12-Jun-26,98.18,98.18,96.41,97.29,62013
11-Jun-26,96.80,97.27,96.00,97.20,214424
10-Jun-26,99.89,99.89,97.10,97.22,123597
09-Jun-26,100.07,100.07,98.62,99.22,47529
08-Jun-26,101.03,101.03,100.00,100.00,55105
05-Jun-26,100.50,102.22,100.00,100.00,102132
03-Jun-26,97.01,100.11,97.01,98.99,422164
02-Jun-26,93.15,97.01,92.88,97.01,104675
01-Jun-26,91.00,91.32,89.01,91.15,158581
29-May-26,91.81,92.16,90.36,91.62,161362
28-May-26,89.54,90.53,89.54,90.09,80774
27-May-26,89.45,89.45,88.77,88.77,29207
26-May-26,89.50,89.50,88.09,88.92,283541
25-May-26,89.33,91.50,89.25,91.50,69067
22-May-26,88.29,89.05,87.43,88.44,396249
21-May-26,91.87,91.87,86.30,88.29,175380
20-May-26,93.11,94.50,93.10,93.95,75054
19-May-26,95.00,95.00,93.10,94.05,29145
18-May-26,95.13,95.13,93.49,94.29,132717
15-May-26,95.87,95.87,93.90,95.13,114373
14-May-26,97.99,97.99,96.10,96.10,72548
13-May-26,97.42,97.42,95.01,97.19,80371
12-May-26,96.90,96.90,95.24,96.45,270595
11-May-26,94.55,95.94,93.72,95.94,70455
08-May-26,96.00,96.13,93.61,93.61,98630
07-May-26,96.01,97.06,95.29,96.25,91904
06-May-26,96.35,97.46,95.60,97.15,108165
05-May-26,95.80,96.62,94.60,94.99,198280
04-May-26,95.82,96.41,95.10,95.83,50226
30-Apr-26,93.62,98.82,93.62,94.87,300155
29-Apr-26,94.65,94.65,93.30,93.31,108326
28-Apr-26,94.58,94.59,93.00,93.71,177818
27-Apr-26,94.13,95.32,93.29,94.67,53058
24-Apr-26,98.40,98.40,93.74,94.13,274083
23-Apr-26,95.97,99.20,95.87,99.11,36884
22-Apr-26,98.42,98.42,96.21,96.33,270690
20-Apr-26,97.85,98.51,97.67,98.42,66716
17-Apr-26,97.10,98.36,96.66,98.36,434013
16-Apr-26,96.62,97.12,94.50,97.12,41441
15-Apr-26,100.21,100.21,95.33,95.66,151703
14-Apr-26,101.44,101.44,98.88,99.52,652122
13-Apr-26,101.32,101.60,100.05,100.43,48390
10-Apr-26,102.89,103.69,100.74,101.26,443952
09-Apr-26,103.19,104.49,102.89,102.89,38732
08-Apr-26,100.50,103.69,99.79,103.19,68829
07-Apr-26,98.49,98.99,98.17,98.50,49490
06-Apr-26,99.18,99.18,96.11,96.11,181834
02-Apr-26,99.04,99.05,96.00,98.44,217805
01-Apr-26,99.95,99.95,97.12,99.05,480377
31-Mar-26,98.25,102.00,95.66,102.00,61232
30-Mar-26,98.61,99.08,96.70,97.65,21590
27-Mar-26,100.63,101.06,98.59,98.80,69274
26-Mar-26,102.92,102.92,99.40,99.40,29317
25-Mar-26,102.51,102.51,100.50,101.90,33712
24-Mar-26,100.00,102.19,100.00,102.19,11963
23-Mar-26,97.51,99.73,97.51,99.05,52918
20-Mar-26,98.95,100.13,97.35,97.35,61366
19-Mar-26,99.61,99.61,97.95,98.44,82066
18-Mar-26,99.99,99.99,99.30,99.61,17872
17-Mar-26,99.72,99.99,98.15,99.99,33740
16-Mar-26,101.98,102.06,99.85,99.85,58836
13-Mar-26,103.64,103.64,100.05,100.59,123321
12-Mar-26,101.80,102.79,101.01,101.01,59652
11-Mar-26,101.52,102.79,100.89,100.89,19536
10-Mar-26,102.83,103.59,101.72,101.92,136242
09-Mar-26,101.65,103.11,100.65,102.54,67742
06-Mar-26,103.95,103.95,101.51,102.43,137860
05-Mar-26,108.23,108.23,103.00,103.70,69959
04-Mar-26,106.33,108.21,106.33,107.15,62271
03-Mar-26,110.00,110.00,108.16,108.50,388210
02-Mar-26,107.98,109.64,107.98,108.95,538493
27-Feb-26,105.00,107.29,105.00,107.04,155406
26-Feb-26,107.34,107.69,105.94,106.41,163657
25-Feb-26,110.77,111.20,107.00,107.00,57813
24-Feb-26,112.98,112.98,109.29,111.00,31384
23-Feb-26,116.00,116.00,111.39,111.86,92632
20-Feb-26,114.93,115.07,112.50,114.61,149930
19-Feb-26,109.05,117.39,108.80,113.79,378850
18-Feb-26,103.95,104.15,103.19,103.77,38513
13-Feb-26,103.75,106.58,103.66,105.89,18398
12-Feb-26,105.06,107.24,103.76,103.76,148504
11-Feb-26,101.78,106.00,101.78,105.43,183208
10-Feb-26,101.49,102.85,101.49,102.75,132925
09-Feb-26,98.31,101.49,98.31,101.49,188086
06-Feb-26,98.90,101.60,98.40,100.32,671610
05-Feb-26,98.41,100.71,98.41,99.29,74758
04-Feb-26,95.05,99.75,95.01,98.91,162682
03-Feb-26,93.42,95.00,93.25,95.00,51584
02-Feb-26,93.00,93.77,92.23,93.09,242702
30-Jan-26,92.17,93.00,91.45,93.00,45085
29-Jan-26,93.44,93.44,90.82,91.55,182886
28-Jan-26,89.80,91.50,89.80,90.76,132641
27-Jan-26,90.89,91.04,89.65,90.00,155935
26-Jan-26,90.00,91.04,90.00,91.04,55962

*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: DEEC34