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
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	0,30%	0,12	40,76	40,80	40,56	40,88	8K	7
16/09/2024	-0,49%	-0,20	40,64	41,25	40,44	41,25	3K	9
13/09/2024	-1,54%	-0,64	40,84	41,48	40,32	41,80	74K	22
12/09/2024	2,55%	1,03	41,48	41,00	41,00	41,70	76K	27
11/09/2024	1,74%	0,69	40,45	40,12	39,96	40,45	16K	10
10/09/2024	-0,30%	-0,12	39,76	40,00	39,68	40,04	13K	8
09/09/2024	1,32%	0,52	39,88	39,57	39,57	40,20	12K	8
06/09/2024	-1,40%	-0,56	39,36	39,12	39,12	39,60	22K	20
05/09/2024	-1,58%	-0,64	39,92	39,68	39,68	40,20	4K	13
04/09/2024	1,91%	0,76	40,56	40,29	40,08	40,64	56K	38
03/09/2024	-1,36%	-0,55	39,80	40,20	39,80	40,70	502K	104
02/09/2024	-0,02%	-0,01	40,35	40,42	39,24	40,42	142K	120
30/08/2024	-1,08%	-0,44	40,36	40,80	39,60	41,40	370K	145
29/08/2024	-0,87%	-0,36	40,80	39,51	38,67	41,00	239K	190
28/08/2024	0,27%	0,11	41,16	41,25	40,58	41,41	46K	14
27/08/2024	1,31%	0,53	41,05	40,41	40,41	41,49	19K	59
26/08/2024	-1,36%	-0,56	40,52	41,35	40,52	41,68	143K	18
23/08/2024	-0,56%	-0,23	41,08	41,32	40,96	41,32	10K	15
22/08/2024	3,59%	1,43	41,31	40,13	40,13	41,31	111K	24
21/08/2024	2,05%	0,80	39,88	39,40	39,40	40,04	12K	20
20/08/2024	0,44%	0,17	39,08	38,91	38,76	39,08	10K	23
19/08/2024	-0,74%	-0,29	38,91	39,60	38,80	39,60	30K	46
16/08/2024	-1,71%	-0,68	39,20	39,00	38,95	39,20	18K	18
15/08/2024	2,47%	0,96	39,88	39,33	39,33	39,88	110K	20
14/08/2024	0,13%	0,05	38,92	38,44	38,29	39,00	182K	21
13/08/2024	2,18%	0,83	38,87	38,52	38,44	38,87	66K	20
12/08/2024	-0,42%	-0,16	38,04	38,20	38,04	38,44	56K	25
09/08/2024	0,53%	0,20	38,20	37,97	37,84	38,20	3K	14
08/08/2024	-0,86%	-0,33	38,00	38,33	38,00	38,33	24K	11
07/08/2024	1,03%	0,39	38,33	37,52	37,52	38,40	24K	19
06/08/2024	-0,47%	-0,18	37,94	38,00	37,64	38,24	211K	33
05/08/2024	-2,85%	-1,12	38,12	39,23	38,11	39,23	883K	86
02/08/2024	-0,10%	-0,04	39,24	39,35	38,89	39,35	13K	18
01/08/2024	-0,41%	-0,16	39,28	38,65	38,50	39,28	166K	852
31/07/2024	1,13%	0,44	39,44	39,40	38,80	39,68	15K	68
30/07/2024	-5,16%	-2,12	39,00	39,25	38,68	39,25	103K	35
29/07/2024	-1,15%	-0,48	41,12	41,60	41,08	41,60	7K	41
26/07/2024	1,07%	0,44	41,60	41,22	41,22	41,60	6K	11
25/07/2024	0,49%	0,20	41,16	41,00	40,70	41,35	469K	35
24/07/2024	2,55%	1,02	40,96	40,40	40,36	40,96	78K	15
23/07/2024	-0,08%	-0,03	39,94	40,16	39,73	40,16	19K	31
22/07/2024	0,23%	0,09	39,97	40,20	39,92	40,20	8K	8
19/07/2024	-0,80%	-0,32	39,88	39,97	39,51	39,97	17K	8
18/07/2024	0,50%	0,20	40,20	40,00	40,00	40,45	15K	11
17/07/2024	2,88%	1,12	40,00	39,45	39,45	40,00	474	2
16/07/2024	-0,72%	-0,28	38,88	38,95	38,64	39,16	9K	64
15/07/2024	-1,90%	-0,76	39,16	39,64	39,04	39,64	20K	14
12/07/2024	0,30%	0,12	39,92	39,80	39,80	40,00	6K	25
11/07/2024	2,42%	0,94	39,80	39,50	39,50	39,84	10K	16
10/07/2024	1,62%	0,62	38,86	38,34	38,34	38,88	5K	18
09/07/2024	-1,70%	-0,66	38,24	38,90	38,14	38,90	85K	35
08/07/2024	-0,87%	-0,34	38,90	39,65	38,90	39,65	16K	20
05/07/2024	-1,03%	-0,41	39,24	40,00	39,17	40,00	19K	42
04/07/2024	-0,88%	-0,35	39,65	40,00	39,30	40,00	8K	20
03/07/2024	0,10%	0,04	40,00	40,00	39,48	40,00	8K	12
02/07/2024	1,11%	0,44	39,96	39,70	39,48	39,96	22K	17
01/07/2024	0,82%	0,32	39,52	39,75	39,04	39,75	46K	22
28/06/2024	1,16%	0,45	39,20	39,00	39,00	39,24	7K	37
27/06/2024	-2,15%	-0,85	38,75	39,31	38,72	39,31	11K	18
26/06/2024	0,30%	0,12	39,60	39,64	39,56	39,72	8K	59
25/06/2024	0,61%	0,24	39,48	39,44	39,44	39,48	2K	22
24/06/2024	-0,18%	-0,07	39,24	39,31	39,16	39,44	49K	14
21/06/2024	-0,78%	-0,31	39,31	39,60	39,31	39,72	5K	15
20/06/2024	2,91%	1,12	39,62	39,59	39,46	40,00	380K	55
19/06/2024	-1,18%	-0,46	38,50	38,96	38,21	38,96	302K	27
18/06/2024	-1,39%	-0,55	38,96	39,72	38,92	39,72	10K	20
17/06/2024	0,97%	0,38	39,51	39,56	39,50	39,56	7K	8
14/06/2024	-0,33%	-0,13	39,13	39,03	39,03	39,48	215K	11
13/06/2024	-2,24%	-0,90	39,26	40,09	39,26	40,09	86K	33
12/06/2024	2,08%	0,82	40,16	40,10	40,00	40,40	3K	25
11/06/2024	-0,46%	-0,18	39,34	38,72	38,72	39,34	7K	6
10/06/2024	-2,18%	-0,88	39,52	40,16	39,52	40,16	11K	157
07/06/2024	-0,39%	-0,16	40,40	39,76	39,76	40,40	7K	23
06/06/2024	1,02%	0,41	40,56	40,59	40,35	40,68	1K	9
05/06/2024	0,63%	0,25	40,15	40,00	39,92	40,20	50K	781
04/06/2024	1,27%	0,50	39,90	39,48	39,48	39,92	14K	7
03/06/2024	0,20%	0,08	39,40	39,67	39,24	39,67	15K	19
31/05/2024	3,26%	1,24	39,32	39,16	39,03	39,32	1K	5
29/05/2024	-0,70%	-0,27	38,08	38,44	38,08	38,44	64K	15
28/05/2024	-2,14%	-0,84	38,35	38,38	38,35	38,60	68K	62
27/05/2024	-0,89%	-0,35	39,19	41,00	39,03	41,00	3K	10
24/05/2024	0,25%	0,10	39,54	41,00	39,47	41,00	3K	8
23/05/2024	-1,10%	-0,44	39,44	39,50	39,30	39,55	85K	16
22/05/2024	0,20%	0,08	39,88	39,56	39,56	40,04	15K	14
21/05/2024	0,28%	0,11	39,80	39,52	39,52	39,80	3K	7
20/05/2024	-1,90%	-0,77	39,69	40,41	39,69	40,48	267K	25
17/05/2024	-0,93%	-0,38	40,46	40,50	40,46	40,56	3K	6
16/05/2024	0,59%	0,24	40,84	40,54	40,54	40,84	2K	6
15/05/2024	-0,49%	-0,20	40,60	41,34	40,60	41,34	13K	12
14/05/2024	-	-	40,80	41,00	40,72	41,00	2K	9

Date,Open,High,Low,Close,Volume
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
16-Sep-24,41.25,41.25,40.44,40.64,3206
13-Sep-24,41.48,41.80,40.32,40.84,74313
12-Sep-24,41.00,41.70,41.00,41.48,76064
11-Sep-24,40.12,40.45,39.96,40.45,15927
10-Sep-24,40.00,40.04,39.68,39.76,12628
09-Sep-24,39.57,40.20,39.57,39.88,12178
06-Sep-24,39.12,39.60,39.12,39.36,22162
05-Sep-24,39.68,40.20,39.68,39.92,4314
04-Sep-24,40.29,40.64,40.08,40.56,55821
03-Sep-24,40.20,40.70,39.80,39.80,502335
02-Sep-24,40.42,40.42,39.24,40.35,142066
30-Aug-24,40.80,41.40,39.60,40.36,370094
29-Aug-24,39.51,41.00,38.67,40.80,239322
28-Aug-24,41.25,41.41,40.58,41.16,46397
27-Aug-24,40.41,41.49,40.41,41.05,19327
26-Aug-24,41.35,41.68,40.52,40.52,143315
23-Aug-24,41.32,41.32,40.96,41.08,9599
22-Aug-24,40.13,41.31,40.13,41.31,111242
21-Aug-24,39.40,40.04,39.40,39.88,12408
20-Aug-24,38.91,39.08,38.76,39.08,10425
19-Aug-24,39.60,39.60,38.80,38.91,30395
16-Aug-24,39.00,39.20,38.95,39.20,17508
15-Aug-24,39.33,39.88,39.33,39.88,109842
14-Aug-24,38.44,39.00,38.29,38.92,182195
13-Aug-24,38.52,38.87,38.44,38.87,65921
12-Aug-24,38.20,38.44,38.04,38.04,55703
09-Aug-24,37.97,38.20,37.84,38.20,2509
08-Aug-24,38.33,38.33,38.00,38.00,23735
07-Aug-24,37.52,38.40,37.52,38.33,24094
06-Aug-24,38.00,38.24,37.64,37.94,210832
05-Aug-24,39.23,39.23,38.11,38.12,882668
02-Aug-24,39.35,39.35,38.89,39.24,12771
01-Aug-24,38.65,39.28,38.50,39.28,165582
31-Jul-24,39.40,39.68,38.80,39.44,14979
30-Jul-24,39.25,39.25,38.68,39.00,103284
29-Jul-24,41.60,41.60,41.08,41.12,7011
26-Jul-24,41.22,41.60,41.22,41.60,5604
25-Jul-24,41.00,41.35,40.70,41.16,468578
24-Jul-24,40.40,40.96,40.36,40.96,77722
23-Jul-24,40.16,40.16,39.73,39.94,19075
22-Jul-24,40.20,40.20,39.92,39.97,8252
19-Jul-24,39.97,39.97,39.51,39.88,17275
18-Jul-24,40.00,40.45,40.00,40.20,14985
17-Jul-24,39.45,40.00,39.45,40.00,474
16-Jul-24,38.95,39.16,38.64,38.88,9493
15-Jul-24,39.64,39.64,39.04,39.16,19782
12-Jul-24,39.80,40.00,39.80,39.92,5515
11-Jul-24,39.50,39.84,39.50,39.80,10260
10-Jul-24,38.34,38.88,38.34,38.86,5137
09-Jul-24,38.90,38.90,38.14,38.24,85416
08-Jul-24,39.65,39.65,38.90,38.90,15502
05-Jul-24,40.00,40.00,39.17,39.24,18898
04-Jul-24,40.00,40.00,39.30,39.65,7787
03-Jul-24,40.00,40.00,39.48,40.00,7858
02-Jul-24,39.70,39.96,39.48,39.96,21832
01-Jul-24,39.75,39.75,39.04,39.52,46138
28-Jun-24,39.00,39.24,39.00,39.20,6726
27-Jun-24,39.31,39.31,38.72,38.75,11188
26-Jun-24,39.64,39.72,39.56,39.60,7724
25-Jun-24,39.44,39.48,39.44,39.48,2013
24-Jun-24,39.31,39.44,39.16,39.24,48524
21-Jun-24,39.60,39.72,39.31,39.31,5416
20-Jun-24,39.59,40.00,39.46,39.62,379834
19-Jun-24,38.96,38.96,38.21,38.50,301730
18-Jun-24,39.72,39.72,38.92,38.96,9872
17-Jun-24,39.56,39.56,39.50,39.51,6760
14-Jun-24,39.03,39.48,39.03,39.13,215452
13-Jun-24,40.09,40.09,39.26,39.26,85858
12-Jun-24,40.10,40.40,40.00,40.16,2530
11-Jun-24,38.72,39.34,38.72,39.34,7441
10-Jun-24,40.16,40.16,39.52,39.52,10691
07-Jun-24,39.76,40.40,39.76,40.40,6527
06-Jun-24,40.59,40.68,40.35,40.56,1257
05-Jun-24,40.00,40.20,39.92,40.15,49827
04-Jun-24,39.48,39.92,39.48,39.90,14116
03-Jun-24,39.67,39.67,39.24,39.40,14858
31-May-24,39.16,39.32,39.03,39.32,1295
29-May-24,38.44,38.44,38.08,38.08,63746
28-May-24,38.38,38.60,38.35,38.35,68444
27-May-24,41.00,41.00,39.03,39.19,3479
24-May-24,41.00,41.00,39.47,39.54,3437
23-May-24,39.50,39.55,39.30,39.44,85349
22-May-24,39.56,40.04,39.56,39.88,14547
21-May-24,39.52,39.80,39.52,39.80,2649
20-May-24,40.41,40.48,39.69,39.69,266791
17-May-24,40.50,40.56,40.46,40.46,3484
16-May-24,40.54,40.84,40.54,40.84,1949
15-May-24,41.34,41.34,40.60,40.60,13146
14-May-24,41.00,41.00,40.72,40.80,1549

*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