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
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	-0,19%	-0,05	26,28	26,26	26,26	26,37	2K	3
23/12/2025	-2,19%	-0,59	26,33	26,88	26,33	26,88	17K	15
22/12/2025	-1,82%	-0,50	26,92	27,10	26,91	27,10	11K	10
19/12/2025	0,66%	0,18	27,42	27,25	27,25	27,56	12K	10
18/12/2025	-1,09%	-0,30	27,24	27,53	27,12	27,57	30K	19
17/12/2025	1,55%	0,42	27,54	27,12	27,12	27,84	9K	9
16/12/2025	1,57%	0,42	27,12	26,87	26,87	27,24	3K	5
15/12/2025	-0,37%	-0,10	26,70	26,80	25,80	26,85	4K	9
12/12/2025	2,10%	0,55	26,80	26,25	25,95	26,80	27K	11
11/12/2025	0,77%	0,20	26,25	26,50	26,25	26,70	36K	13
10/12/2025	0,39%	0,10	26,05	25,95	25,83	26,13	104K	15
09/12/2025	-1,89%	-0,50	25,95	26,40	25,85	26,40	56K	32
08/12/2025	-1,16%	-0,31	26,45	26,70	26,10	26,70	56K	24
05/12/2025	1,36%	0,36	26,76	26,58	26,58	26,79	40K	6
04/12/2025	-3,19%	-0,87	26,40	26,99	26,40	26,99	28K	16
03/12/2025	0,22%	0,06	27,27	27,57	27,12	27,60	2K	18
02/12/2025	-0,91%	-0,25	27,21	27,60	27,01	27,60	1K	10
01/12/2025	0,81%	0,22	27,46	27,54	27,33	27,63	193K	10
28/11/2025	2,18%	0,58	27,24	27,50	27,12	27,50	14K	8
27/11/2025	-1,41%	-0,38	26,66	27,00	26,66	27,50	8K	10
26/11/2025	-0,70%	-0,19	27,04	27,39	27,04	27,39	6K	5
25/11/2025	0,52%	0,14	27,23	27,15	27,03	27,42	7K	8
24/11/2025	-2,17%	-0,60	27,09	27,25	27,09	27,25	106K	8
21/11/2025	4,69%	1,24	27,69	25,89	25,89	27,79	154K	14
19/11/2025	-2,36%	-0,64	26,45	26,91	26,45	26,91	182K	27
18/11/2025	-2,06%	-0,57	27,09	27,50	26,88	27,50	58K	10
17/11/2025	-0,61%	-0,17	27,66	27,83	27,66	27,83	224K	12
14/11/2025	-1,63%	-0,46	27,83	27,93	27,78	27,93	290K	4
13/11/2025	-1,08%	-0,31	28,29	28,12	28,10	28,29	4K	5
12/11/2025	0,60%	0,17	28,60	28,70	28,47	28,74	37K	20
11/11/2025	1,54%	0,43	28,43	28,40	28,35	28,53	56K	21
10/11/2025	3,93%	1,06	28,00	28,76	28,00	28,92	56K	28
07/11/2025	3,82%	0,99	26,94	26,49	26,31	27,15	34K	12
06/11/2025	-7,09%	-1,98	25,95	26,87	25,85	26,90	56K	43
05/11/2025	0,83%	0,23	27,93	28,00	27,93	28,05	728	3
04/11/2025	-0,82%	-0,23	27,70	27,90	27,70	27,90	3M	4
03/11/2025	1,67%	0,46	27,93	27,60	27,60	27,93	7K	7
31/10/2025	0,70%	0,19	27,47	27,28	27,26	27,63	1K	8
30/10/2025	-0,15%	-0,04	27,28	27,21	27,15	27,28	36K	13
29/10/2025	-2,91%	-0,82	27,32	27,90	27,24	27,90	66K	69
28/10/2025	-1,26%	-0,36	28,14	28,00	28,00	28,26	63K	14
27/10/2025	-1,45%	-0,42	28,50	28,50	28,23	28,58	7K	11
24/10/2025	-0,31%	-0,09	28,92	28,97	28,89	28,97	2K	11
23/10/2025	-1,02%	-0,30	29,01	29,01	29,00	29,13	65K	13
22/10/2025	0,17%	0,05	29,31	29,24	29,24	29,43	30K	4
21/10/2025	-0,31%	-0,09	29,26	29,40	29,25	29,49	8K	8
20/10/2025	0,93%	0,27	29,35	29,31	29,31	29,40	7K	7
17/10/2025	-2,97%	-0,89	29,08	29,01	29,01	29,26	45K	16
16/10/2025	3,49%	1,01	29,97	28,96	27,90	30,11	49K	99
15/10/2025	0,94%	0,27	28,96	28,69	28,69	30,07	65K	141
14/10/2025	-0,90%	-0,26	28,69	29,24	28,49	29,24	78K	43
13/10/2025	-1,03%	-0,30	28,95	28,95	28,92	29,04	33K	14
10/10/2025	2,78%	0,79	29,25	28,71	28,71	29,25	164K	28
09/10/2025	0,28%	0,08	28,46	28,63	28,30	28,63	55K	26
08/10/2025	-0,32%	-0,09	28,38	28,38	28,15	28,53	1K	10
07/10/2025	2,26%	0,63	28,47	28,35	28,09	28,47	143K	24
06/10/2025	-2,08%	-0,59	27,84	28,72	27,82	29,20	45K	41
03/10/2025	-0,77%	-0,22	28,43	28,68	28,43	29,01	98K	52
02/10/2025	0,14%	0,04	28,65	28,50	28,50	28,72	8K	9
01/10/2025	-	-	28,61	28,95	28,42	28,95	217K	11

Date,Open,High,Low,Close,Volume
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
23-Dec-25,26.88,26.88,26.33,26.33,17397
22-Dec-25,27.10,27.10,26.91,26.92,11472
19-Dec-25,27.25,27.56,27.25,27.42,11708
18-Dec-25,27.53,27.57,27.12,27.24,30409
17-Dec-25,27.12,27.84,27.12,27.54,9291
16-Dec-25,26.87,27.24,26.87,27.12,3297
15-Dec-25,26.80,26.85,25.80,26.70,3713
12-Dec-25,26.25,26.80,25.95,26.80,27427
11-Dec-25,26.50,26.70,26.25,26.25,36453
10-Dec-25,25.95,26.13,25.83,26.05,103939
09-Dec-25,26.40,26.40,25.85,25.95,55668
08-Dec-25,26.70,26.70,26.10,26.45,56030
05-Dec-25,26.58,26.79,26.58,26.76,40051
04-Dec-25,26.99,26.99,26.40,26.40,27576
03-Dec-25,27.57,27.60,27.12,27.27,1977
02-Dec-25,27.60,27.60,27.01,27.21,1171
01-Dec-25,27.54,27.63,27.33,27.46,192716
28-Nov-25,27.50,27.50,27.12,27.24,13757
27-Nov-25,27.00,27.50,26.66,26.66,8301
26-Nov-25,27.39,27.39,27.04,27.04,5842
25-Nov-25,27.15,27.42,27.03,27.23,7330
24-Nov-25,27.25,27.25,27.09,27.09,106302
21-Nov-25,25.89,27.79,25.89,27.69,154438
19-Nov-25,26.91,26.91,26.45,26.45,182165
18-Nov-25,27.50,27.50,26.88,27.09,58323
17-Nov-25,27.83,27.83,27.66,27.66,224268
14-Nov-25,27.93,27.93,27.78,27.83,290019
13-Nov-25,28.12,28.29,28.10,28.29,3600
12-Nov-25,28.70,28.74,28.47,28.60,36974
11-Nov-25,28.40,28.53,28.35,28.43,56176
10-Nov-25,28.76,28.92,28.00,28.00,55558
07-Nov-25,26.49,27.15,26.31,26.94,34171
06-Nov-25,26.87,26.90,25.85,25.95,56435
05-Nov-25,28.00,28.05,27.93,27.93,728
04-Nov-25,27.90,27.90,27.70,27.70,2973042
03-Nov-25,27.60,27.93,27.60,27.93,6641
31-Oct-25,27.28,27.63,27.26,27.47,1401
30-Oct-25,27.21,27.28,27.15,27.28,36395
29-Oct-25,27.90,27.90,27.24,27.32,65711
28-Oct-25,28.00,28.26,28.00,28.14,63450
27-Oct-25,28.50,28.58,28.23,28.50,6766
24-Oct-25,28.97,28.97,28.89,28.92,1939
23-Oct-25,29.01,29.13,29.00,29.01,65273
22-Oct-25,29.24,29.43,29.24,29.31,29928
21-Oct-25,29.40,29.49,29.25,29.26,8472
20-Oct-25,29.31,29.40,29.31,29.35,6833
17-Oct-25,29.01,29.26,29.01,29.08,45398
16-Oct-25,28.96,30.11,27.90,29.97,49260
15-Oct-25,28.69,30.07,28.69,28.96,65057
14-Oct-25,29.24,29.24,28.49,28.69,77517
13-Oct-25,28.95,29.04,28.92,28.95,33156
10-Oct-25,28.71,29.25,28.71,29.25,163936
09-Oct-25,28.63,28.63,28.30,28.46,54680
08-Oct-25,28.38,28.53,28.15,28.38,1106
07-Oct-25,28.35,28.47,28.09,28.47,142627
06-Oct-25,28.72,29.20,27.82,27.84,44898
03-Oct-25,28.68,29.01,28.43,28.43,98057
02-Oct-25,28.50,28.72,28.50,28.65,7531
01-Oct-25,28.95,28.95,28.42,28.61,217246

*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