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
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	-0,33%	-0,07	21,46	21,68	21,26	21,68	7K	10
30/03/2026	-0,05%	-0,01	21,53	21,55	21,53	21,83	2K	6
27/03/2026	0,00%	0,00	21,54	21,74	21,54	21,74	3K	4
26/03/2026	0,84%	0,18	21,54	21,55	21,46	21,80	83K	52
25/03/2026	0,42%	0,09	21,36	21,27	21,27	21,40	9K	8
24/03/2026	-1,76%	-0,38	21,27	21,48	21,23	21,48	76K	41
23/03/2026	-0,60%	-0,13	21,65	21,84	21,58	21,84	91K	28
20/03/2026	-0,09%	-0,02	21,78	22,02	21,67	22,02	56K	23
19/03/2026	-0,77%	-0,17	21,80	21,85	21,62	22,04	32K	25
18/03/2026	-1,17%	-0,26	21,97	22,10	21,88	22,10	58K	35
17/03/2026	-0,31%	-0,07	22,23	22,40	22,17	22,40	24K	35
16/03/2026	-2,45%	-0,56	22,30	22,86	22,30	22,94	10K	22
13/03/2026	1,87%	0,42	22,86	22,20	22,20	22,87	27K	9
12/03/2026	-2,01%	-0,46	22,44	22,90	22,02	22,90	39K	40
11/03/2026	-1,97%	-0,46	22,90	23,40	22,90	23,40	41K	36
10/03/2026	-0,68%	-0,16	23,36	23,50	23,22	23,55	58K	40
09/03/2026	-1,30%	-0,31	23,52	23,68	23,35	23,68	12K	16
06/03/2026	-1,20%	-0,29	23,83	24,08	23,83	24,13	9K	8
05/03/2026	0,42%	0,10	24,12	24,02	23,89	24,12	2K	26
04/03/2026	-2,75%	-0,68	24,02	24,56	23,45	24,56	145K	82
03/03/2026	-0,52%	-0,13	24,70	24,24	24,02	24,75	55K	54
02/03/2026	-2,40%	-0,61	24,83	24,96	24,78	24,96	49K	228
27/02/2026	4,56%	1,11	25,44	25,02	25,02	25,62	13K	20
26/02/2026	-1,22%	-0,30	24,33	24,68	24,33	24,76	48K	26
25/02/2026	-15,45%	-4,50	24,63	27,89	24,55	27,89	142K	127
24/02/2026	1,78%	0,51	29,13	28,96	28,92	29,37	28K	10
23/02/2026	-0,45%	-0,13	28,62	28,74	28,59	28,74	3K	3
20/02/2026	3,49%	0,97	28,75	28,88	28,62	28,95	4K	12
19/02/2026	0,22%	0,06	27,78	27,70	27,70	27,80	53K	7
18/02/2026	-3,25%	-0,93	27,72	27,89	27,52	27,89	48K	13
13/02/2026	-0,87%	-0,25	28,65	29,19	28,65	29,19	22K	10
12/02/2026	0,00%	0,00	28,90	28,77	28,77	28,90	12K	3
11/02/2026	0,98%	0,28	28,90	28,88	28,86	29,04	9K	13
10/02/2026	3,47%	0,96	28,62	28,50	28,41	28,74	12K	11
09/02/2026	-1,21%	-0,34	27,66	27,58	27,58	27,94	28K	5
06/02/2026	-0,39%	-0,11	28,00	27,69	27,69	28,11	43K	8
05/02/2026	-0,95%	-0,27	28,11	28,68	28,11	28,68	49K	13
04/02/2026	5,19%	1,40	28,38	27,50	27,50	28,41	55K	16
03/02/2026	0,15%	0,04	26,98	26,76	26,64	26,98	54K	8
02/02/2026	-0,30%	-0,08	26,94	26,04	25,87	27,06	252K	10
30/01/2026	3,64%	0,95	27,02	26,64	26,64	27,02	36K	10
29/01/2026	1,40%	0,36	26,07	26,30	25,89	26,43	44K	8
28/01/2026	0,63%	0,16	25,71	26,00	25,71	26,07	8K	10
27/01/2026	-2,78%	-0,73	25,55	26,20	25,55	26,20	106K	31
26/01/2026	-1,46%	-0,39	26,28	26,49	26,28	26,68	7K	11
23/01/2026	-0,52%	-0,14	26,67	26,80	26,54	26,80	54K	26
22/01/2026	0,71%	0,19	26,81	26,90	26,81	26,92	10K	4
21/01/2026	2,15%	0,56	26,62	27,03	26,58	27,03	667	4
20/01/2026	-1,92%	-0,51	26,06	26,00	26,00	26,06	2K	2
19/01/2026	0,08%	0,02	26,57	26,57	26,09	26,57	2K	6
16/01/2026	-0,34%	-0,09	26,55	26,61	26,47	26,67	3K	16
15/01/2026	-1,77%	-0,48	26,64	26,68	26,64	26,68	4K	2
14/01/2026	0,67%	0,18	27,12	27,42	27,12	27,42	11K	20
12/01/2026	2,20%	0,58	26,94	26,43	26,43	26,94	5K	17
09/01/2026	1,00%	0,26	26,36	26,13	26,13	26,36	1K	2
08/01/2026	1,75%	0,45	26,10	25,65	25,65	26,10	17K	11
07/01/2026	-3,21%	-0,85	25,65	26,00	25,40	26,13	37K	46
06/01/2026	-1,34%	-0,36	26,50	26,43	26,40	26,61	334K	38
05/01/2026	1,86%	0,49	26,86	26,00	25,79	26,86	34K	14
02/01/2026	-0,34%	-0,09	26,37	26,04	25,77	26,43	52K	33
30/12/2025	-0,45%	-0,12	26,46	26,85	26,19	26,85	4K	9
29/12/2025	1,14%	0,30	26,58	26,61	26,55	26,76	4K	16
26/12/2025	-	-	26,28	26,26	26,26	26,37	2K	3

Date,Open,High,Low,Close,Volume
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
30-Mar-26,21.55,21.83,21.53,21.53,1702
27-Mar-26,21.74,21.74,21.54,21.54,3120
26-Mar-26,21.55,21.80,21.46,21.54,82766
25-Mar-26,21.27,21.40,21.27,21.36,9405
24-Mar-26,21.48,21.48,21.23,21.27,75966
23-Mar-26,21.84,21.84,21.58,21.65,91325
20-Mar-26,22.02,22.02,21.67,21.78,55747
19-Mar-26,21.85,22.04,21.62,21.80,32358
18-Mar-26,22.10,22.10,21.88,21.97,57556
17-Mar-26,22.40,22.40,22.17,22.23,23549
16-Mar-26,22.86,22.94,22.30,22.30,10441
13-Mar-26,22.20,22.87,22.20,22.86,26841
12-Mar-26,22.90,22.90,22.02,22.44,39477
11-Mar-26,23.40,23.40,22.90,22.90,40832
10-Mar-26,23.50,23.55,23.22,23.36,57829
09-Mar-26,23.68,23.68,23.35,23.52,11586
06-Mar-26,24.08,24.13,23.83,23.83,9309
05-Mar-26,24.02,24.12,23.89,24.12,1874
04-Mar-26,24.56,24.56,23.45,24.02,145465
03-Mar-26,24.24,24.75,24.02,24.70,55187
02-Mar-26,24.96,24.96,24.78,24.83,49340
27-Feb-26,25.02,25.62,25.02,25.44,12589
26-Feb-26,24.68,24.76,24.33,24.33,48305
25-Feb-26,27.89,27.89,24.55,24.63,142001
24-Feb-26,28.96,29.37,28.92,29.13,28386
23-Feb-26,28.74,28.74,28.59,28.62,3045
20-Feb-26,28.88,28.95,28.62,28.75,4316
19-Feb-26,27.70,27.80,27.70,27.78,53096
18-Feb-26,27.89,27.89,27.52,27.72,47575
13-Feb-26,29.19,29.19,28.65,28.65,22268
12-Feb-26,28.77,28.90,28.77,28.90,11806
11-Feb-26,28.88,29.04,28.86,28.90,8913
10-Feb-26,28.50,28.74,28.41,28.62,11771
09-Feb-26,27.58,27.94,27.58,27.66,27931
06-Feb-26,27.69,28.11,27.69,28.00,42507
05-Feb-26,28.68,28.68,28.11,28.11,49022
04-Feb-26,27.50,28.41,27.50,28.38,55147
03-Feb-26,26.76,26.98,26.64,26.98,54493
02-Feb-26,26.04,27.06,25.87,26.94,251727
30-Jan-26,26.64,27.02,26.64,27.02,35919
29-Jan-26,26.30,26.43,25.89,26.07,43930
28-Jan-26,26.00,26.07,25.71,25.71,7727
27-Jan-26,26.20,26.20,25.55,25.55,105806
26-Jan-26,26.49,26.68,26.28,26.28,6923
23-Jan-26,26.80,26.80,26.54,26.67,53993
22-Jan-26,26.90,26.92,26.81,26.81,10463
21-Jan-26,27.03,27.03,26.58,26.62,667
20-Jan-26,26.00,26.06,26.00,26.06,2418
19-Jan-26,26.57,26.57,26.09,26.57,2014
16-Jan-26,26.61,26.67,26.47,26.55,2952
15-Jan-26,26.68,26.68,26.64,26.64,4369
14-Jan-26,27.42,27.42,27.12,27.12,11471
12-Jan-26,26.43,26.94,26.43,26.94,4999
09-Jan-26,26.13,26.36,26.13,26.36,1053
08-Jan-26,25.65,26.10,25.65,26.10,16776
07-Jan-26,26.00,26.13,25.40,25.65,36746
06-Jan-26,26.43,26.61,26.40,26.50,334143
05-Jan-26,26.00,26.86,25.79,26.86,33861
02-Jan-26,26.04,26.43,25.77,26.37,52088
30-Dec-25,26.85,26.85,26.19,26.46,4046
29-Dec-25,26.61,26.76,26.55,26.58,4336
26-Dec-25,26.26,26.37,26.26,26.28,1947

*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