Cotação atual, histórico e gráfico do papel: DEOP34

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 DEOP34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/04/2025	2,65%	0,87	33,75	33,69	33,42	33,75	8K	24
01/04/2025	-1,53%	-0,51	32,88	33,20	32,88	33,27	9K	10
31/03/2025	-0,98%	-0,33	33,39	33,51	33,06	33,51	4K	16
28/03/2025	0,36%	0,12	33,72	34,05	33,71	34,05	135	4
27/03/2025	-0,09%	-0,03	33,60	33,70	33,45	33,72	12K	26
26/03/2025	0,54%	0,18	33,63	33,48	33,42	33,78	46K	46
25/03/2025	-1,09%	-0,37	33,45	33,88	33,33	33,88	4K	7

24/03/2025	-0,56%	-0,19	33,82	34,02	33,78	34,13	156K	47
21/03/2025	0,29%	0,10	34,01	33,94	33,91	34,19	11K	35
20/03/2025	1,10%	0,37	33,91	33,99	33,91	34,17	50K	6
19/03/2025	-1,84%	-0,63	33,54	34,05	33,27	34,05	6K	42
18/03/2025	-0,44%	-0,15	34,17	34,17	34,17	34,29	3K	5
17/03/2025	0,47%	0,16	34,32	34,30	34,30	34,32	823	3
14/03/2025	-1,24%	-0,43	34,16	34,44	34,05	34,44	33K	21
13/03/2025	-1,20%	-0,42	34,59	34,95	34,59	35,01	9K	43
12/03/2025	-2,21%	-0,79	35,01	35,55	35,01	35,55	12K	33
11/03/2025	-2,19%	-0,80	35,80	35,88	35,60	35,88	24K	26
10/03/2025	0,91%	0,33	36,60	36,13	36,13	36,65	47K	31
07/03/2025	-0,87%	-0,32	36,27	36,11	36,11	36,59	34K	48
06/03/2025	0,30%	0,11	36,59	35,50	35,50	36,59	17K	17
05/03/2025	2,50%	0,89	36,48	36,04	35,40	36,63	103K	22
28/02/2025	2,77%	0,96	35,59	35,30	35,30	35,60	33K	30
27/02/2025	-1,84%	-0,65	34,63	34,62	34,61	35,12	4K	15
26/02/2025	-0,28%	-0,10	35,28	33,70	33,70	35,50	9K	33
25/02/2025	-0,06%	-0,02	35,38	35,38	35,38	35,38	9K	1
24/02/2025	0,34%	0,12	35,40	34,87	34,86	35,40	46K	7
21/02/2025	2,98%	1,02	35,28	35,10	34,65	35,80	12K	11
20/02/2025	0,97%	0,33	34,26	34,10	33,68	34,26	59K	16
19/02/2025	-0,53%	-0,18	33,93	34,11	33,75	34,11	21K	16
18/02/2025	-1,02%	-0,35	34,11	34,54	34,00	34,54	15K	16
17/02/2025	0,41%	0,14	34,46	34,45	33,95	34,47	8K	13
14/02/2025	-2,39%	-0,84	34,32	34,93	34,32	34,93	40K	28
13/02/2025	2,72%	0,93	35,16	34,23	34,23	35,45	44K	37
12/02/2025	-1,38%	-0,48	34,23	34,50	33,95	34,71	15K	30
11/02/2025	-0,54%	-0,19	34,71	34,83	34,40	34,83	17K	8
10/02/2025	-1,69%	-0,60	34,90	35,10	34,85	35,15	29K	74
07/02/2025	-0,08%	-0,03	35,50	35,53	35,40	35,77	180K	41
06/02/2025	-0,84%	-0,30	35,53	35,74	35,53	36,64	20K	16
05/02/2025	-3,99%	-1,49	35,83	36,57	35,83	37,00	156K	83
04/02/2025	-1,69%	-0,64	37,32	37,80	37,03	37,80	50K	19
03/02/2025	-2,42%	-0,94	37,96	38,10	37,76	38,47	14K	21
31/01/2025	-2,09%	-0,83	38,90	38,75	38,55	38,90	968	6
30/01/2025	-0,72%	-0,29	39,73	39,72	39,72	40,00	5K	22
29/01/2025	0,00%	0,00	40,02	39,51	39,34	40,02	3K	6
28/01/2025	-2,39%	-0,98	40,02	40,80	40,02	41,00	11K	9
27/01/2025	0,54%	0,22	41,00	40,78	40,78	41,35	10K	7
24/01/2025	4,56%	1,78	40,78	40,80	40,75	41,13	13K	25
23/01/2025	0,15%	0,06	39,00	38,79	38,79	39,11	16K	5
22/01/2025	-2,84%	-1,14	38,94	39,96	38,76	39,96	587	6
21/01/2025	1,14%	0,45	40,08	39,89	39,89	40,15	1K	5
20/01/2025	-0,63%	-0,25	39,63	39,88	39,63	39,88	79	2
17/01/2025	1,81%	0,71	39,88	39,17	39,17	39,88	1K	15
16/01/2025	0,75%	0,29	39,17	38,68	38,68	39,17	27K	8
15/01/2025	1,01%	0,39	38,88	38,84	38,84	38,88	12K	5
14/01/2025	-2,06%	-0,81	38,49	38,90	38,47	38,90	38K	14
13/01/2025	-2,96%	-1,20	39,30	39,66	39,06	39,72	30K	19
10/01/2025	-4,41%	-1,87	40,50	41,41	40,50	41,41	6K	4
09/01/2025	0,05%	0,02	42,37	42,14	41,84	42,37	11K	5
08/01/2025	0,14%	0,06	42,35	42,29	42,29	42,35	10K	4
07/01/2025	-1,83%	-0,79	42,29	42,32	41,06	42,32	61K	43
06/01/2025	2,13%	0,90	43,08	42,18	42,18	43,08	10K	5
03/01/2025	-2,25%	-0,97	42,18	41,65	41,65	42,18	306K	22
02/01/2025	-0,85%	-0,37	43,15	43,84	42,95	43,84	17K	8
30/12/2024	0,05%	0,02	43,52	43,50	43,28	43,55	5K	37
27/12/2024	0,00%	0,00	43,50	43,55	43,48	43,55	7K	4
26/12/2024	0,69%	0,30	43,50	43,22	43,10	43,60	15K	9
23/12/2024	1,41%	0,60	43,20	42,71	42,70	43,20	27K	61
20/12/2024	-1,84%	-0,80	42,60	42,40	42,40	43,04	9K	7
19/12/2024	-1,56%	-0,69	43,40	43,32	43,28	43,44	50K	6
18/12/2024	1,50%	0,65	44,09	43,59	43,56	44,09	24K	13
17/12/2024	-2,51%	-1,12	43,44	44,08	43,44	44,32	881	3
16/12/2024	1,46%	0,64	44,56	43,96	43,96	44,56	42K	45
13/12/2024	1,55%	0,67	43,92	44,00	43,84	44,55	29K	16
12/12/2024	2,39%	1,01	43,25	42,12	42,12	43,43	25K	14
11/12/2024	1,34%	0,56	42,24	42,13	42,13	42,48	3K	7
10/12/2024	-0,48%	-0,20	41,68	41,70	41,61	41,96	98K	24
09/12/2024	0,29%	0,12	41,88	41,40	41,40	42,13	36K	38
06/12/2024	1,26%	0,52	41,76	41,35	41,35	41,76	58K	17
05/12/2024	4,51%	1,78	41,24	39,96	39,96	41,24	15K	12
04/12/2024	-1,77%	-0,71	39,46	39,96	39,46	39,96	20K	11
03/12/2024	-0,89%	-0,36	40,17	40,24	39,84	40,52	90K	27
02/12/2024	1,55%	0,62	40,53	40,05	40,00	40,53	129K	17
29/11/2024	0,55%	0,22	39,91	39,90	39,64	40,30	78K	20
28/11/2024	1,43%	0,56	39,69	39,15	39,03	39,69	4K	17
27/11/2024	1,69%	0,65	39,13	38,48	38,48	39,21	5K	9
26/11/2024	-1,13%	-0,44	38,48	38,92	38,20	39,00	55K	43
25/11/2024	-0,05%	-0,02	38,92	37,85	37,85	39,15	21K	62
22/11/2024	2,34%	0,89	38,94	38,28	38,28	38,96	41K	15
21/11/2024	-0,60%	-0,23	38,05	38,20	38,05	38,56	93K	10
19/11/2024	0,74%	0,28	38,28	38,18	37,97	38,52	17K	30
18/11/2024	-1,86%	-0,72	38,00	38,53	37,80	38,53	13K	31
14/11/2024	1,15%	0,44	38,72	38,68	38,44	39,04	3K	8
13/11/2024	-0,62%	-0,24	38,28	38,21	37,92	38,52	26K	40
12/11/2024	0,21%	0,08	38,52	38,52	38,47	38,88	2K	8
11/11/2024	0,10%	0,04	38,44	38,77	38,44	39,28	17K	20
08/11/2024	-0,41%	-0,16	38,40	38,56	38,40	38,84	17K	28
07/11/2024	1,80%	0,68	38,56	38,24	38,16	38,68	43K	17
06/11/2024	-4,44%	-1,76	37,88	39,20	37,70	39,20	33K	30
05/11/2024	-0,20%	-0,08	39,64	39,70	39,40	39,76	16K	17
04/11/2024	-1,59%	-0,64	39,72	40,36	39,52	40,57	66K	44
01/11/2024	0,67%	0,27	40,36	40,18	40,12	40,52	785K	1.347
31/10/2024	-2,03%	-0,83	40,09	40,10	39,76	40,40	157K	54
30/10/2024	-1,63%	-0,68	40,92	41,35	40,92	41,48	7K	8
29/10/2024	-1,23%	-0,52	41,60	42,55	41,48	42,55	23K	45
28/10/2024	-0,82%	-0,35	42,12	42,08	42,08	42,60	4K	11
25/10/2024	-0,40%	-0,17	42,47	42,64	42,47	42,64	103K	9
24/10/2024	0,09%	0,04	42,64	43,03	42,53	43,03	13K	10
23/10/2024	-1,66%	-0,72	42,60	43,32	42,56	43,32	67K	57
22/10/2024	-0,46%	-0,20	43,32	43,12	43,12	43,32	19K	8
21/10/2024	-1,27%	-0,56	43,52	44,87	43,32	44,87	8K	16
18/10/2024	1,75%	0,76	44,08	43,32	43,32	44,08	42K	35
17/10/2024	1,95%	0,83	43,32	43,41	43,32	43,80	10K	11
16/10/2024	0,40%	0,17	42,49	42,56	42,49	42,80	262K	9
15/10/2024	0,57%	0,24	42,32	42,72	42,32	42,88	22K	20
14/10/2024	0,10%	0,04	42,08	41,92	41,72	42,08	5K	12
11/10/2024	0,86%	0,36	42,04	41,92	41,92	42,48	9K	5
10/10/2024	-0,38%	-0,16	41,68	42,26	41,28	42,26	44K	7
09/10/2024	0,87%	0,36	41,84	41,47	41,44	41,96	177K	18
08/10/2024	-0,38%	-0,16	41,48	41,24	41,20	41,48	26K	5
07/10/2024	-0,29%	-0,12	41,64	40,97	40,97	41,64	71K	19
04/10/2024	0,19%	0,08	41,76	41,68	41,64	41,84	334	6
03/10/2024	-0,76%	-0,32	41,68	42,00	41,66	42,16	64K	15
02/10/2024	-1,32%	-0,56	42,00	42,55	41,80	42,55	18K	17
01/10/2024	0,76%	0,32	42,56	42,24	42,00	42,59	61K	598
30/09/2024	-0,66%	-0,28	42,24	42,76	42,24	42,76	58K	10
27/09/2024	-0,21%	-0,09	42,52	43,00	42,52	43,00	7K	6
26/09/2024	4,64%	1,89	42,61	42,14	42,14	42,61	348K	16
25/09/2024	-1,45%	-0,60	40,72	41,00	40,60	41,00	5K	5
24/09/2024	-0,60%	-0,25	41,32	41,57	41,16	41,57	62K	12
23/09/2024	1,69%	0,69	41,57	41,36	41,36	41,76	5K	13
20/09/2024	-0,24%	-0,10	40,88	40,16	40,16	40,88	7K	13
19/09/2024	1,94%	0,78	40,98	40,72	40,72	41,20	34K	13
18/09/2024	-1,37%	-0,56	40,20	40,34	40,16	40,40	29K	7
17/09/2024	-	-	40,76	40,80	40,56	40,88	8K	7

Date,Open,High,Low,Close,Volume
02-Apr-25,33.69,33.75,33.42,33.75,8003
01-Apr-25,33.20,33.27,32.88,32.88,9470
31-Mar-25,33.51,33.51,33.06,33.39,3852
28-Mar-25,34.05,34.05,33.71,33.72,135
27-Mar-25,33.70,33.72,33.45,33.60,12296
26-Mar-25,33.48,33.78,33.42,33.63,45783
25-Mar-25,33.88,33.88,33.33,33.45,3835
24-Mar-25,34.02,34.13,33.78,33.82,156450
21-Mar-25,33.94,34.19,33.91,34.01,11350
20-Mar-25,33.99,34.17,33.91,33.91,49961
19-Mar-25,34.05,34.05,33.27,33.54,5977
18-Mar-25,34.17,34.29,34.17,34.17,3076
17-Mar-25,34.30,34.32,34.30,34.32,823
14-Mar-25,34.44,34.44,34.05,34.16,32888
13-Mar-25,34.95,35.01,34.59,34.59,9062
12-Mar-25,35.55,35.55,35.01,35.01,12259
11-Mar-25,35.88,35.88,35.60,35.80,24225
10-Mar-25,36.13,36.65,36.13,36.60,47099
07-Mar-25,36.11,36.59,36.11,36.27,34181
06-Mar-25,35.50,36.59,35.50,36.59,17319
05-Mar-25,36.04,36.63,35.40,36.48,102630
28-Feb-25,35.30,35.60,35.30,35.59,32654
27-Feb-25,34.62,35.12,34.61,34.63,3705
26-Feb-25,33.70,35.50,33.70,35.28,8524
25-Feb-25,35.38,35.38,35.38,35.38,8597
24-Feb-25,34.87,35.40,34.86,35.40,46051
21-Feb-25,35.10,35.80,34.65,35.28,11951
20-Feb-25,34.10,34.26,33.68,34.26,58720
19-Feb-25,34.11,34.11,33.75,33.93,20579
18-Feb-25,34.54,34.54,34.00,34.11,14749
17-Feb-25,34.45,34.47,33.95,34.46,8403
14-Feb-25,34.93,34.93,34.32,34.32,39773
13-Feb-25,34.23,35.45,34.23,35.16,43962
12-Feb-25,34.50,34.71,33.95,34.23,14896
11-Feb-25,34.83,34.83,34.40,34.71,17133
10-Feb-25,35.10,35.15,34.85,34.90,29251
07-Feb-25,35.53,35.77,35.40,35.50,179601
06-Feb-25,35.74,36.64,35.53,35.53,19731
05-Feb-25,36.57,37.00,35.83,35.83,155924
04-Feb-25,37.80,37.80,37.03,37.32,49527
03-Feb-25,38.10,38.47,37.76,37.96,14055
31-Jan-25,38.75,38.90,38.55,38.90,968
30-Jan-25,39.72,40.00,39.72,39.73,4866
29-Jan-25,39.51,40.02,39.34,40.02,2605
28-Jan-25,40.80,41.00,40.02,40.02,11021
27-Jan-25,40.78,41.35,40.78,41.00,10304
24-Jan-25,40.80,41.13,40.75,40.78,12868
23-Jan-25,38.79,39.11,38.79,39.00,15637
22-Jan-25,39.96,39.96,38.76,38.94,587
21-Jan-25,39.89,40.15,39.89,40.08,1244
20-Jan-25,39.88,39.88,39.63,39.63,79
17-Jan-25,39.17,39.88,39.17,39.88,1303
16-Jan-25,38.68,39.17,38.68,39.17,26937
15-Jan-25,38.84,38.88,38.84,38.88,12437
14-Jan-25,38.90,38.90,38.47,38.49,37606
13-Jan-25,39.66,39.72,39.06,39.30,29800
10-Jan-25,41.41,41.41,40.50,40.50,5993
09-Jan-25,42.14,42.37,41.84,42.37,10761
08-Jan-25,42.29,42.35,42.29,42.35,10459
07-Jan-25,42.32,42.32,41.06,42.29,61253
06-Jan-25,42.18,43.08,42.18,43.08,10055
03-Jan-25,41.65,42.18,41.65,42.18,306311
02-Jan-25,43.84,43.84,42.95,43.15,17011
30-Dec-24,43.50,43.55,43.28,43.52,5125
27-Dec-24,43.55,43.55,43.48,43.50,7176
26-Dec-24,43.22,43.60,43.10,43.50,15381
23-Dec-24,42.71,43.20,42.70,43.20,27239
20-Dec-24,42.40,43.04,42.40,42.60,9024
19-Dec-24,43.32,43.44,43.28,43.40,49774
18-Dec-24,43.59,44.09,43.56,44.09,23899
17-Dec-24,44.08,44.32,43.44,43.44,881
16-Dec-24,43.96,44.56,43.96,44.56,41598
13-Dec-24,44.00,44.55,43.84,43.92,28948
12-Dec-24,42.12,43.43,42.12,43.25,25086
11-Dec-24,42.13,42.48,42.13,42.24,3043
10-Dec-24,41.70,41.96,41.61,41.68,97574
09-Dec-24,41.40,42.13,41.40,41.88,36116
06-Dec-24,41.35,41.76,41.35,41.76,58396
05-Dec-24,39.96,41.24,39.96,41.24,15095
04-Dec-24,39.96,39.96,39.46,39.46,20096
03-Dec-24,40.24,40.52,39.84,40.17,90301
02-Dec-24,40.05,40.53,40.00,40.53,128769
29-Nov-24,39.90,40.30,39.64,39.91,78235
28-Nov-24,39.15,39.69,39.03,39.69,3573
27-Nov-24,38.48,39.21,38.48,39.13,4624
26-Nov-24,38.92,39.00,38.20,38.48,55010
25-Nov-24,37.85,39.15,37.85,38.92,20708
22-Nov-24,38.28,38.96,38.28,38.94,41279
21-Nov-24,38.20,38.56,38.05,38.05,93203
19-Nov-24,38.18,38.52,37.97,38.28,17469
18-Nov-24,38.53,38.53,37.80,38.00,13159
14-Nov-24,38.68,39.04,38.44,38.72,3035
13-Nov-24,38.21,38.52,37.92,38.28,26008
12-Nov-24,38.52,38.88,38.47,38.52,2236
11-Nov-24,38.77,39.28,38.44,38.44,17061
08-Nov-24,38.56,38.84,38.40,38.40,17249
07-Nov-24,38.24,38.68,38.16,38.56,43158
06-Nov-24,39.20,39.20,37.70,37.88,33076
05-Nov-24,39.70,39.76,39.40,39.64,16202
04-Nov-24,40.36,40.57,39.52,39.72,66300
01-Nov-24,40.18,40.52,40.12,40.36,785360
31-Oct-24,40.10,40.40,39.76,40.09,156656
30-Oct-24,41.35,41.48,40.92,40.92,6981
29-Oct-24,42.55,42.55,41.48,41.60,23014
28-Oct-24,42.08,42.60,42.08,42.12,4009
25-Oct-24,42.64,42.64,42.47,42.47,103090
24-Oct-24,43.03,43.03,42.53,42.64,12616
23-Oct-24,43.32,43.32,42.56,42.60,66591
22-Oct-24,43.12,43.32,43.12,43.32,18540
21-Oct-24,44.87,44.87,43.32,43.52,8399
18-Oct-24,43.32,44.08,43.32,44.08,42023
17-Oct-24,43.41,43.80,43.32,43.32,10393
16-Oct-24,42.56,42.80,42.49,42.49,261674
15-Oct-24,42.72,42.88,42.32,42.32,21943
14-Oct-24,41.92,42.08,41.72,42.08,5147
11-Oct-24,41.92,42.48,41.92,42.04,8958
10-Oct-24,42.26,42.26,41.28,41.68,43700
09-Oct-24,41.47,41.96,41.44,41.84,177107
08-Oct-24,41.24,41.48,41.20,41.48,25784
07-Oct-24,40.97,41.64,40.97,41.64,71462
04-Oct-24,41.68,41.84,41.64,41.76,334
03-Oct-24,42.00,42.16,41.66,41.68,63880
02-Oct-24,42.55,42.55,41.80,42.00,18011
01-Oct-24,42.24,42.59,42.00,42.56,60736
30-Sep-24,42.76,42.76,42.24,42.24,58223
27-Sep-24,43.00,43.00,42.52,42.52,7280
26-Sep-24,42.14,42.61,42.14,42.61,348452
25-Sep-24,41.00,41.00,40.60,40.72,4958
24-Sep-24,41.57,41.57,41.16,41.32,62264
23-Sep-24,41.36,41.76,41.36,41.57,4986
20-Sep-24,40.16,40.88,40.16,40.88,6852
19-Sep-24,40.72,41.20,40.72,40.98,34336
18-Sep-24,40.34,40.40,40.16,40.20,29135
17-Sep-24,40.80,40.88,40.56,40.76,8285

*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: DEOP34