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
15/10/2026	0,79%	0,20	25,60	25,05	25,05	25,60	39K	27
14/10/2026	0,08%	0,02	25,40	25,38	25,38	26,27	113K	19
13/10/2026	4,53%	1,10	25,38	25,25	25,20	25,70	23K	12
09/10/2026	-0,90%	-0,22	24,28	23,94	23,94	24,28	99K	17
08/10/2026	3,20%	0,76	24,50	24,08	23,90	24,50	104K	13
07/10/2026	0,94%	0,22	23,74	23,77	23,74	23,77	6K	6
06/10/2026	0,34%	0,08	23,52	23,44	23,44	23,66	3K	27
05/10/2026	-4,72%	-1,16	23,44	23,77	23,20	23,77	31K	36
02/10/2026	-0,32%	-0,08	24,60	24,70	24,58	24,70	3K	6
01/10/2026	0,24%	0,06	24,68	24,16	24,16	24,68	7K	2
30/09/2026	-1,44%	-0,36	24,62	24,98	24,62	24,98	10K	6
28/09/2026	-0,99%	-0,25	24,98	24,78	24,78	24,98	2K	3
25/09/2026	1,08%	0,27	25,23	25,08	25,08	25,23	50	2
24/09/2026	1,38%	0,34	24,96	25,08	24,96	25,14	17K	12
23/09/2026	-1,05%	-0,26	24,62	24,74	24,56	24,76	25K	13
22/09/2026	1,06%	0,26	24,88	25,01	24,86	25,03	8K	8
21/09/2026	-3,45%	-0,88	24,62	24,46	24,28	24,64	5K	12
18/09/2026	2,66%	0,66	25,50	24,62	24,42	25,50	6K	17
17/09/2026	-1,19%	-0,30	24,84	25,13	24,77	25,13	3K	44
16/09/2026	-7,40%	-2,01	25,14	25,16	24,80	25,16	84K	236
15/09/2026	7,65%	1,93	27,15	24,84	24,75	27,15	52K	9
14/09/2026	1,69%	0,42	25,22	25,36	25,19	25,36	59K	6
11/09/2026	0,90%	0,22	24,80	24,52	24,48	24,80	58K	9
10/09/2026	0,57%	0,14	24,58	24,44	24,44	24,64	8K	5
09/09/2026	-1,13%	-0,28	24,44	24,72	24,44	24,78	9K	10
08/09/2026	-1,44%	-0,36	24,72	25,11	24,71	25,11	10K	9
04/09/2026	-2,11%	-0,54	25,08	25,62	25,08	25,62	66K	57
03/09/2026	-0,70%	-0,18	25,62	25,71	25,62	25,77	2K	43
02/09/2026	-0,35%	-0,09	25,80	25,37	25,37	25,95	6K	9
01/09/2026	-2,71%	-0,72	25,89	25,71	25,71	25,89	8K	2
31/08/2026	-1,22%	-0,33	26,61	26,94	26,61	26,94	53	2
28/08/2026	1,47%	0,39	26,94	26,01	26,01	26,94	2K	3
27/08/2026	-2,96%	-0,81	26,55	26,46	26,46	26,61	2K	7
26/08/2026	0,29%	0,08	27,36	27,27	27,27	27,36	2K	2
25/08/2026	-0,73%	-0,20	27,28	27,48	27,15	27,48	245	3
24/08/2026	1,89%	0,51	27,48	27,42	27,21	27,66	8K	13
21/08/2026	-0,33%	-0,09	26,97	27,34	26,97	27,34	55K	6
20/08/2026	1,12%	0,30	27,06	27,06	27,06	27,06	54	1
19/08/2026	1,59%	0,42	26,76	26,43	26,41	26,76	20K	8
18/08/2026	-0,57%	-0,15	26,34	26,43	26,34	26,52	5K	3
17/08/2026	-4,64%	-1,29	26,49	27,78	26,49	27,80	29K	19
14/08/2026	1,39%	0,38	27,78	27,66	27,66	27,84	7K	5
13/08/2026	1,78%	0,48	27,40	27,24	27,24	27,40	9K	4
12/08/2026	-1,17%	-0,32	26,92	26,79	26,70	26,92	7K	5
11/08/2026	1,95%	0,52	27,24	26,72	26,72	27,30	25K	15
10/08/2026	-1,94%	-0,53	26,72	27,36	26,72	27,47	5K	12
07/08/2026	2,10%	0,56	27,25	27,51	27,12	27,51	74K	33
06/08/2026	6,00%	1,51	26,69	24,75	24,75	26,69	11K	30
05/08/2026	0,40%	0,10	25,18	25,02	25,02	25,18	500	3
04/08/2026	0,64%	0,16	25,08	25,14	24,84	25,14	17K	8
03/08/2026	0,56%	0,14	24,92	25,06	24,92	25,20	254K	23
31/07/2026	-0,72%	-0,18	24,78	24,87	24,78	24,87	372	3
30/07/2026	-1,07%	-0,27	24,96	25,14	24,96	25,14	225	3
29/07/2026	0,04%	0,01	25,23	24,63	24,63	25,35	23K	4
28/07/2026	3,87%	0,94	25,22	24,99	24,92	25,31	31K	10
27/07/2026	3,14%	0,74	24,28	23,78	23,78	24,28	26K	7
24/07/2026	1,73%	0,40	23,54	23,16	23,16	23,54	70	2
23/07/2026	-3,02%	-0,72	23,14	23,13	23,04	23,18	3K	25
22/07/2026	0,76%	0,18	23,86	24,04	23,70	24,04	50K	6
21/07/2026	-0,96%	-0,23	23,68	23,43	23,43	23,68	235	3
20/07/2026	0,55%	0,13	23,91	23,92	23,91	23,92	932	5
17/07/2026	-1,53%	-0,37	23,78	23,98	23,64	23,98	58K	5
16/07/2026	4,32%	1,00	24,15	24,15	24,15	24,15	3K	1
15/07/2026	1,45%	0,33	23,15	23,00	22,86	23,38	7K	6
14/07/2026	-3,39%	-0,80	22,82	23,00	22,74	23,00	780	8
13/07/2026	1,81%	0,42	23,62	23,78	23,44	23,78	593	4
10/07/2026	0,69%	0,16	23,20	23,20	23,20	23,20	46	1
09/07/2026	-0,86%	-0,20	23,04	22,86	22,86	23,06	5K	6
08/07/2026	-2,96%	-0,71	23,24	23,28	23,06	23,28	464	4
07/07/2026	3,37%	0,78	23,95	24,04	23,72	24,06	48K	8
06/07/2026	-3,82%	-0,92	23,17	23,20	23,10	23,34	3K	14
03/07/2026	1,65%	0,39	24,09	23,83	23,54	25,00	11K	11
02/07/2026	3,58%	0,82	23,70	23,68	23,68	23,86	7K	5
01/07/2026	-0,52%	-0,12	22,88	22,54	22,54	22,88	284K	15
30/06/2026	-3,85%	-0,92	23,00	23,62	23,00	23,62	208	4
29/06/2026	-0,08%	-0,02	23,92	24,24	23,76	24,24	25K	8
26/06/2026	0,59%	0,14	23,94	23,75	23,75	23,94	13K	5
25/06/2026	-0,96%	-0,23	23,80	24,01	23,70	24,01	9K	7
24/06/2026	2,08%	0,49	24,03	23,92	23,92	24,03	216	4
23/06/2026	3,98%	0,90	23,54	23,62	23,54	23,62	448	3
22/06/2026	-2,16%	-0,50	22,64	22,76	22,64	22,90	4K	128
19/06/2026	-0,86%	-0,20	23,14	22,76	22,76	23,14	2K	3
18/06/2026	4,38%	0,98	23,34	23,34	23,34	23,34	3K	2
17/06/2026	-2,10%	-0,48	22,36	22,52	22,36	22,52	247	3
16/06/2026	0,84%	0,19	22,84	22,80	22,74	22,90	10K	9
15/06/2026	-1,18%	-0,27	22,65	22,96	22,65	22,96	979	14
12/06/2026	-0,52%	-0,12	22,92	22,82	22,82	22,92	228	2
11/06/2026	0,00%	0,00	23,04	23,19	23,04	23,40	1K	5
10/06/2026	-5,77%	-1,41	23,04	23,04	22,96	23,34	830	13
08/06/2026	9,99%	2,22	24,45	24,45	24,45	24,45	97	1
05/06/2026	-0,04%	-0,01	22,23	22,23	22,23	22,23	377	3
03/06/2026	0,72%	0,16	22,24	22,24	22,24	22,24	333	1
02/06/2026	-0,81%	-0,18	22,08	22,24	22,05	22,28	2K	9
01/06/2026	-4,22%	-0,98	22,26	23,23	22,26	23,23	36K	16
29/05/2026	-2,11%	-0,50	23,24	23,40	23,24	23,40	53K	8
28/05/2026	-3,65%	-0,90	23,74	23,81	23,74	23,96	2K	5
27/05/2026	4,19%	0,99	24,64	24,46	24,46	24,68	14K	175
25/05/2026	-2,03%	-0,49	23,65	23,74	23,65	23,75	7K	7
22/05/2026	1,26%	0,30	24,14	24,04	24,04	24,24	2K	7
21/05/2026	0,42%	0,10	23,84	23,72	23,72	23,84	9K	3
20/05/2026	-1,08%	-0,26	23,74	23,48	23,48	23,74	497	5
19/05/2026	3,49%	0,81	24,00	23,62	23,50	24,00	7K	15
18/05/2026	0,83%	0,19	23,19	23,06	23,06	23,22	466K	24
15/05/2026	2,40%	0,54	23,00	22,57	22,57	23,04	360K	73
14/05/2026	2,00%	0,44	22,46	22,34	22,32	22,50	529K	57
13/05/2026	-1,78%	-0,40	22,02	22,10	21,88	22,22	30K	8
12/05/2026	0,00%	0,00	22,42	22,42	22,42	22,42	112	1
11/05/2026	-2,14%	-0,49	22,42	22,50	22,22	22,50	2K	9
08/05/2026	0,39%	0,09	22,91	22,82	22,76	22,96	4K	9
07/05/2026	-1,55%	-0,36	22,82	22,72	22,72	22,84	3K	6
06/05/2026	6,23%	1,36	23,18	23,11	23,00	23,36	7K	14
05/05/2026	1,07%	0,23	21,82	21,92	21,74	21,94	4K	8
04/05/2026	-2,84%	-0,63	21,59	22,13	21,59	22,13	204K	22
30/04/2026	3,54%	0,76	22,22	21,76	21,76	22,22	61K	16
29/04/2026	-2,10%	-0,46	21,46	21,71	21,46	21,71	3K	11
28/04/2026	-0,36%	-0,08	21,92	22,00	21,85	22,12	44K	13
27/04/2026	0,46%	0,10	22,00	21,97	21,79	22,00	50K	14
24/04/2026	-0,86%	-0,19	21,90	22,26	21,90	22,26	46K	26
23/04/2026	0,23%	0,05	22,09	22,04	21,98	22,09	63K	11
22/04/2026	-3,12%	-0,71	22,04	22,72	22,03	22,72	2K	22
20/04/2026	-0,13%	-0,03	22,75	22,68	22,60	22,78	5K	12
17/04/2026	1,52%	0,34	22,78	22,68	22,65	22,78	5K	18
16/04/2026	-2,01%	-0,46	22,44	22,80	22,35	23,00	5K	17
15/04/2026	2,05%	0,46	22,90	22,44	21,82	22,91	15K	13
14/04/2026	1,91%	0,42	22,44	22,65	22,22	22,66	30K	28
13/04/2026	1,76%	0,38	22,02	21,72	21,72	22,02	8K	10
10/04/2026	-1,77%	-0,39	21,64	21,58	21,50	22,04	52K	51
09/04/2026	0,82%	0,18	22,03	21,77	21,70	22,20	84K	46
08/04/2026	2,82%	0,60	21,85	20,82	20,82	22,06	98K	77
07/04/2026	-0,70%	-0,15	21,25	21,25	21,16	21,32	915	10
06/04/2026	1,23%	0,26	21,40	21,12	21,10	21,40	4K	24
02/04/2026	-1,49%	-0,32	21,14	21,18	20,96	21,21	65K	47
01/04/2026	0,00%	0,00	21,46	21,66	21,15	21,66	51K	21
31/03/2026	-	-	21,46	21,68	21,26	21,68	7K	10

Date,Open,High,Low,Close,Volume
15-Oct-26,25.05,25.60,25.05,25.60,38716
14-Oct-26,25.38,26.27,25.38,25.40,113140
13-Oct-26,25.25,25.70,25.20,25.38,22853
09-Oct-26,23.94,24.28,23.94,24.28,98800
08-Oct-26,24.08,24.50,23.90,24.50,104042
07-Oct-26,23.77,23.77,23.74,23.74,5749
06-Oct-26,23.44,23.66,23.44,23.52,2628
05-Oct-26,23.77,23.77,23.20,23.44,30608
02-Oct-26,24.70,24.70,24.58,24.60,3496
01-Oct-26,24.16,24.68,24.16,24.68,7428
30-Sep-26,24.98,24.98,24.62,24.62,10075
28-Sep-26,24.78,24.98,24.78,24.98,1786
25-Sep-26,25.08,25.23,25.08,25.23,50
24-Sep-26,25.08,25.14,24.96,24.96,16652
23-Sep-26,24.74,24.76,24.56,24.62,25019
22-Sep-26,25.01,25.03,24.86,24.88,8441
21-Sep-26,24.46,24.64,24.28,24.62,5290
18-Sep-26,24.62,25.50,24.42,25.50,5591
17-Sep-26,25.13,25.13,24.77,24.84,2533
16-Sep-26,25.16,25.16,24.80,25.14,83886
15-Sep-26,24.84,27.15,24.75,27.15,52229
14-Sep-26,25.36,25.36,25.19,25.22,58661
11-Sep-26,24.52,24.80,24.48,24.80,57761
10-Sep-26,24.44,24.64,24.44,24.58,7907
09-Sep-26,24.72,24.78,24.44,24.44,9335
08-Sep-26,25.11,25.11,24.71,24.72,9707
04-Sep-26,25.62,25.62,25.08,25.08,66290
03-Sep-26,25.71,25.77,25.62,25.62,2025
02-Sep-26,25.37,25.95,25.37,25.80,6207
01-Sep-26,25.71,25.89,25.71,25.89,7895
31-Aug-26,26.94,26.94,26.61,26.61,53
28-Aug-26,26.01,26.94,26.01,26.94,2131
27-Aug-26,26.46,26.61,26.46,26.55,1694
26-Aug-26,27.27,27.36,27.27,27.36,1637
25-Aug-26,27.48,27.48,27.15,27.28,245
24-Aug-26,27.42,27.66,27.21,27.48,8239
21-Aug-26,27.34,27.34,26.97,26.97,54910
20-Aug-26,27.06,27.06,27.06,27.06,54
19-Aug-26,26.43,26.76,26.41,26.76,20498
18-Aug-26,26.43,26.52,26.34,26.34,5163
17-Aug-26,27.78,27.80,26.49,26.49,28577
14-Aug-26,27.66,27.84,27.66,27.78,6673
13-Aug-26,27.24,27.40,27.24,27.40,9446
12-Aug-26,26.79,26.92,26.70,26.92,6573
11-Aug-26,26.72,27.30,26.72,27.24,24651
10-Aug-26,27.36,27.47,26.72,26.72,5126
07-Aug-26,27.51,27.51,27.12,27.25,73633
06-Aug-26,24.75,26.69,24.75,26.69,11230
05-Aug-26,25.02,25.18,25.02,25.18,500
04-Aug-26,25.14,25.14,24.84,25.08,17272
03-Aug-26,25.06,25.20,24.92,24.92,254275
31-Jul-26,24.87,24.87,24.78,24.78,372
30-Jul-26,25.14,25.14,24.96,24.96,225
29-Jul-26,24.63,25.35,24.63,25.23,22919
28-Jul-26,24.99,25.31,24.92,25.22,31205
27-Jul-26,23.78,24.28,23.78,24.28,25742
24-Jul-26,23.16,23.54,23.16,23.54,70
23-Jul-26,23.13,23.18,23.04,23.14,2848
22-Jul-26,24.04,24.04,23.70,23.86,50210
21-Jul-26,23.43,23.68,23.43,23.68,235
20-Jul-26,23.92,23.92,23.91,23.91,932
17-Jul-26,23.98,23.98,23.64,23.78,57721
16-Jul-26,24.15,24.15,24.15,24.15,3236
15-Jul-26,23.00,23.38,22.86,23.15,6728
14-Jul-26,23.00,23.00,22.74,22.82,780
13-Jul-26,23.78,23.78,23.44,23.62,593
10-Jul-26,23.20,23.20,23.20,23.20,46
09-Jul-26,22.86,23.06,22.86,23.04,4984
08-Jul-26,23.28,23.28,23.06,23.24,464
07-Jul-26,24.04,24.06,23.72,23.95,48199
06-Jul-26,23.20,23.34,23.10,23.17,3244
03-Jul-26,23.83,25.00,23.54,24.09,10881
02-Jul-26,23.68,23.86,23.68,23.70,7372
01-Jul-26,22.54,22.88,22.54,22.88,284027
30-Jun-26,23.62,23.62,23.00,23.00,208
29-Jun-26,24.24,24.24,23.76,23.92,25218
26-Jun-26,23.75,23.94,23.75,23.94,12839
25-Jun-26,24.01,24.01,23.70,23.80,8626
24-Jun-26,23.92,24.03,23.92,24.03,216
23-Jun-26,23.62,23.62,23.54,23.54,448
22-Jun-26,22.76,22.90,22.64,22.64,4466
19-Jun-26,22.76,23.14,22.76,23.14,1502
18-Jun-26,23.34,23.34,23.34,23.34,2800
17-Jun-26,22.52,22.52,22.36,22.36,247
16-Jun-26,22.80,22.90,22.74,22.84,9763
15-Jun-26,22.96,22.96,22.65,22.65,979
12-Jun-26,22.82,22.92,22.82,22.92,228
11-Jun-26,23.19,23.40,23.04,23.04,1460
10-Jun-26,23.04,23.34,22.96,23.04,830
08-Jun-26,24.45,24.45,24.45,24.45,97
05-Jun-26,22.23,22.23,22.23,22.23,377
03-Jun-26,22.24,22.24,22.24,22.24,333
02-Jun-26,22.24,22.28,22.05,22.08,1726
01-Jun-26,23.23,23.23,22.26,22.26,36402
29-May-26,23.40,23.40,23.24,23.24,53146
28-May-26,23.81,23.96,23.74,23.74,1857
27-May-26,24.46,24.68,24.46,24.64,13989
25-May-26,23.74,23.75,23.65,23.65,6974
22-May-26,24.04,24.24,24.04,24.14,1949
21-May-26,23.72,23.84,23.72,23.84,8748
20-May-26,23.48,23.74,23.48,23.74,497
19-May-26,23.62,24.00,23.50,24.00,7218
18-May-26,23.06,23.22,23.06,23.19,465855
15-May-26,22.57,23.04,22.57,23.00,360088
14-May-26,22.34,22.50,22.32,22.46,529102
13-May-26,22.10,22.22,21.88,22.02,29697
12-May-26,22.42,22.42,22.42,22.42,112
11-May-26,22.50,22.50,22.22,22.42,1500
08-May-26,22.82,22.96,22.76,22.91,3883
07-May-26,22.72,22.84,22.72,22.82,3328
06-May-26,23.11,23.36,23.00,23.18,6548
05-May-26,21.92,21.94,21.74,21.82,4131
04-May-26,22.13,22.13,21.59,21.59,204071
30-Apr-26,21.76,22.22,21.76,22.22,60661
29-Apr-26,21.71,21.71,21.46,21.46,3153
28-Apr-26,22.00,22.12,21.85,21.92,44181
27-Apr-26,21.97,22.00,21.79,22.00,49801
24-Apr-26,22.26,22.26,21.90,21.90,45701
23-Apr-26,22.04,22.09,21.98,22.09,63278
22-Apr-26,22.72,22.72,22.03,22.04,2487
20-Apr-26,22.68,22.78,22.60,22.75,5058
17-Apr-26,22.68,22.78,22.65,22.78,5127
16-Apr-26,22.80,23.00,22.35,22.44,5033
15-Apr-26,22.44,22.91,21.82,22.90,14961
14-Apr-26,22.65,22.66,22.22,22.44,30262
13-Apr-26,21.72,22.02,21.72,22.02,8407
10-Apr-26,21.58,22.04,21.50,21.64,51904
09-Apr-26,21.77,22.20,21.70,22.03,83727
08-Apr-26,20.82,22.06,20.82,21.85,98027
07-Apr-26,21.25,21.32,21.16,21.25,915
06-Apr-26,21.12,21.40,21.10,21.40,3955
02-Apr-26,21.18,21.21,20.96,21.14,65166
01-Apr-26,21.66,21.66,21.15,21.46,50603
31-Mar-26,21.68,21.68,21.26,21.46,7203

*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