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
28/08/2025	-0,36%	-0,12	33,66	33,71	33,66	34,14	5K	6
27/08/2025	0,36%	0,12	33,78	33,78	33,78	33,78	33	1
26/08/2025	-1,58%	-0,54	33,66	33,90	33,51	33,95	3K	8
25/08/2025	-1,47%	-0,51	34,20	34,80	34,20	34,80	172	3
22/08/2025	-0,29%	-0,10	34,71	34,77	34,71	34,92	696	12
21/08/2025	-0,57%	-0,20	34,81	34,88	34,68	34,88	2K	6
20/08/2025	0,95%	0,33	35,01	34,90	34,86	35,10	17K	11

19/08/2025	3,86%	1,29	34,68	34,22	34,22	34,83	44K	24
18/08/2025	0,09%	0,03	33,39	33,00	33,00	33,51	3K	8
15/08/2025	0,54%	0,18	33,36	33,48	33,06	33,48	2K	6
14/08/2025	-0,21%	-0,07	33,18	33,18	33,15	33,18	1K	7
13/08/2025	-0,51%	-0,17	33,25	33,28	32,88	33,28	4K	6
12/08/2025	-0,80%	-0,27	33,42	33,87	33,42	33,87	4K	30
11/08/2025	1,91%	0,63	33,69	33,27	33,27	33,69	2K	11
08/08/2025	0,85%	0,28	33,06	32,93	32,93	33,06	461	4
07/08/2025	1,17%	0,38	32,78	32,54	32,54	33,06	23K	25
06/08/2025	4,28%	1,33	32,40	32,11	32,10	32,40	4K	10
05/08/2025	3,46%	1,04	31,07	31,04	30,96	31,29	5K	11
04/08/2025	0,07%	0,02	30,03	29,80	29,56	30,03	37K	40
01/08/2025	-1,64%	-0,50	30,01	30,40	30,01	30,40	271	7
31/07/2025	-5,98%	-1,94	30,51	31,00	30,50	31,00	35K	40
30/07/2025	0,62%	0,20	32,45	32,17	32,17	32,45	1K	2
29/07/2025	-1,19%	-0,39	32,25	32,35	32,04	32,35	4K	14
28/07/2025	-0,27%	-0,09	32,64	32,55	32,55	32,64	847	3
25/07/2025	1,02%	0,33	32,73	32,49	32,49	32,73	10K	4
24/07/2025	0,00%	0,00	32,40	32,73	32,40	32,73	1K	5
23/07/2025	-0,18%	-0,06	32,40	32,60	32,40	32,81	4K	21
22/07/2025	2,08%	0,66	32,46	32,54	32,40	32,54	4K	27
21/07/2025	-1,00%	-0,32	31,80	31,85	31,75	31,98	4K	8
18/07/2025	0,72%	0,23	32,12	31,79	31,79	32,12	2K	6
17/07/2025	0,95%	0,30	31,89	31,83	31,83	31,89	732	3
16/07/2025	0,77%	0,24	31,59	31,67	31,59	31,67	2K	2
15/07/2025	-1,32%	-0,42	31,35	31,57	31,35	31,57	3K	30
14/07/2025	-0,31%	-0,10	31,77	31,86	31,30	31,86	3K	11
11/07/2025	-1,64%	-0,53	31,87	32,10	31,87	32,10	382	2
10/07/2025	2,11%	0,67	32,40	32,34	31,80	32,52	1M	80
09/07/2025	-0,97%	-0,31	31,73	31,85	31,73	32,00	4M	46
08/07/2025	2,59%	0,81	32,04	31,37	31,37	32,10	8K	69
07/07/2025	1,10%	0,34	31,23	31,20	31,20	31,50	49K	15
04/07/2025	-3,14%	-1,00	30,89	31,16	30,89	31,84	55K	10
03/07/2025	0,66%	0,21	31,89	31,20	31,20	31,89	7K	7
02/07/2025	1,25%	0,39	31,68	31,64	31,29	31,71	15K	10
01/07/2025	1,96%	0,60	31,29	30,45	30,45	31,71	9K	19
27/06/2025	-0,20%	-0,06	30,69	31,49	30,58	31,49	493	9
26/06/2025	0,00%	0,00	30,75	30,84	30,75	31,08	710	13
25/06/2025	-0,55%	-0,17	30,75	30,73	30,70	30,75	953	6
24/06/2025	0,72%	0,22	30,92	30,99	30,89	31,11	31K	7
23/06/2025	-1,32%	-0,41	30,70	30,85	30,60	30,88	25K	15
20/06/2025	-0,16%	-0,05	31,11	31,17	31,00	31,17	2K	8
18/06/2025	-0,80%	-0,25	31,16	31,32	31,08	31,32	2K	13
17/06/2025	-0,19%	-0,06	31,41	31,45	31,20	31,49	2K	23
16/06/2025	-2,69%	-0,87	31,47	32,34	31,47	32,34	16K	21
13/06/2025	-1,82%	-0,60	32,34	32,81	32,34	32,81	2K	11
12/06/2025	-0,33%	-0,11	32,94	33,05	32,94	33,05	2K	17
11/06/2025	-1,02%	-0,34	33,05	33,06	32,97	33,06	1K	4
10/06/2025	0,82%	0,27	33,39	33,29	33,26	33,45	7K	4
09/06/2025	1,66%	0,54	33,12	33,42	33,09	33,42	24K	9
06/06/2025	-0,82%	-0,27	32,58	32,77	32,35	32,79	10K	17
05/06/2025	-5,28%	-1,83	32,85	33,63	32,80	33,63	22K	21
04/06/2025	3,40%	1,14	34,68	34,68	34,35	34,68	45K	10
03/06/2025	-2,36%	-0,81	33,54	34,00	33,54	34,08	101K	48
02/06/2025	-1,04%	-0,36	34,35	34,20	33,93	34,35	19K	9
30/05/2025	0,90%	0,31	34,71	34,74	34,44	34,74	15K	5
29/05/2025	-5,62%	-2,05	34,40	34,55	34,11	34,55	53K	15
28/05/2025	6,36%	2,18	36,45	34,62	34,44	36,45	7K	5
27/05/2025	-0,95%	-0,33	34,27	34,50	34,27	34,62	60K	4
26/05/2025	2,25%	0,76	34,60	36,57	34,60	36,57	213	3
23/05/2025	-3,53%	-1,24	33,84	34,56	33,84	34,76	61K	12
22/05/2025	-1,57%	-0,56	35,08	35,08	34,67	35,08	6K	7
21/05/2025	-0,81%	-0,29	35,64	35,96	35,64	35,96	1K	19
20/05/2025	0,70%	0,25	35,93	35,85	35,85	35,93	3K	35
19/05/2025	-1,44%	-0,52	35,68	36,06	35,68	36,06	54K	13
16/05/2025	1,17%	0,42	36,20	36,16	35,93	36,20	216	3
15/05/2025	1,50%	0,53	35,78	35,48	35,48	36,05	9K	7
14/05/2025	0,48%	0,17	35,25	34,94	34,92	35,25	37K	14
13/05/2025	-3,73%	-1,36	35,08	36,17	34,88	36,17	4K	21
12/05/2025	0,83%	0,30	36,44	36,14	36,08	36,44	6K	34
09/05/2025	-1,26%	-0,46	36,14	36,37	36,14	36,48	869	4
08/05/2025	-1,19%	-0,44	36,60	36,57	36,40	36,72	21K	6
07/05/2025	1,76%	0,64	37,04	36,40	36,40	37,04	2K	2
06/05/2025	1,05%	0,38	36,40	36,65	36,32	37,04	5K	10
05/05/2025	2,18%	0,77	36,02	35,66	35,66	36,02	2K	5
02/05/2025	-0,34%	-0,12	35,25	35,37	35,25	35,51	58K	25
30/04/2025	2,34%	0,81	35,37	34,71	34,71	35,37	8K	9
29/04/2025	-0,66%	-0,23	34,56	34,75	34,56	34,83	800	4
28/04/2025	-0,03%	-0,01	34,79	34,80	34,79	35,13	84K	6
25/04/2025	-1,97%	-0,70	34,80	34,80	34,80	34,80	243	2
24/04/2025	1,46%	0,51	35,50	35,25	35,16	35,50	104K	52
23/04/2025	-1,60%	-0,57	34,99	35,92	34,99	35,92	130K	43
22/04/2025	0,65%	0,23	35,56	35,97	35,56	36,10	106K	45
17/04/2025	-0,31%	-0,11	35,33	35,52	35,33	35,52	2K	10
16/04/2025	0,62%	0,22	35,44	35,75	35,32	35,85	10K	32
15/04/2025	-2,44%	-0,88	35,22	35,23	35,15	35,61	7K	18
14/04/2025	0,39%	0,14	36,10	35,90	35,80	36,20	14K	54
11/04/2025	3,75%	1,30	35,96	33,96	33,96	35,96	8K	9
10/04/2025	0,09%	0,03	34,66	34,85	34,66	35,20	74K	18
09/04/2025	3,78%	1,26	34,63	35,10	34,63	35,10	69K	10
08/04/2025	0,45%	0,15	33,37	34,08	33,37	34,68	150K	36
07/04/2025	-2,18%	-0,74	33,22	33,12	33,06	33,80	170K	35
04/04/2025	0,86%	0,29	33,96	33,32	33,32	33,96	15K	19
03/04/2025	-0,24%	-0,08	33,67	33,87	33,32	33,87	31K	4
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	-	-	35,16	34,23	34,23	35,45	44K	37

Date,Open,High,Low,Close,Volume
28-Aug-25,33.71,34.14,33.66,33.66,5005
27-Aug-25,33.78,33.78,33.78,33.78,33
26-Aug-25,33.90,33.95,33.51,33.66,2900
25-Aug-25,34.80,34.80,34.20,34.20,172
22-Aug-25,34.77,34.92,34.71,34.71,696
21-Aug-25,34.88,34.88,34.68,34.81,2362
20-Aug-25,34.90,35.10,34.86,35.01,16976
19-Aug-25,34.22,34.83,34.22,34.68,44090
18-Aug-25,33.00,33.51,33.00,33.39,2800
15-Aug-25,33.48,33.48,33.06,33.36,1861
14-Aug-25,33.18,33.18,33.15,33.18,1160
13-Aug-25,33.28,33.28,32.88,33.25,3881
12-Aug-25,33.87,33.87,33.42,33.42,4023
11-Aug-25,33.27,33.69,33.27,33.69,2418
08-Aug-25,32.93,33.06,32.93,33.06,461
07-Aug-25,32.54,33.06,32.54,32.78,23482
06-Aug-25,32.11,32.40,32.10,32.40,3687
05-Aug-25,31.04,31.29,30.96,31.07,4938
04-Aug-25,29.80,30.03,29.56,30.03,36663
01-Aug-25,30.40,30.40,30.01,30.01,271
31-Jul-25,31.00,31.00,30.50,30.51,35350
30-Jul-25,32.17,32.45,32.17,32.45,1330
29-Jul-25,32.35,32.35,32.04,32.25,4269
28-Jul-25,32.55,32.64,32.55,32.64,847
25-Jul-25,32.49,32.73,32.49,32.73,9815
24-Jul-25,32.73,32.73,32.40,32.40,1241
23-Jul-25,32.60,32.81,32.40,32.40,3968
22-Jul-25,32.54,32.54,32.40,32.46,3669
21-Jul-25,31.85,31.98,31.75,31.80,3562
18-Jul-25,31.79,32.12,31.79,32.12,2047
17-Jul-25,31.83,31.89,31.83,31.89,732
16-Jul-25,31.67,31.67,31.59,31.59,2054
15-Jul-25,31.57,31.57,31.35,31.35,2767
14-Jul-25,31.86,31.86,31.30,31.77,3317
11-Jul-25,32.10,32.10,31.87,31.87,382
10-Jul-25,32.34,32.52,31.80,32.40,1430715
09-Jul-25,31.85,32.00,31.73,31.73,3901790
08-Jul-25,31.37,32.10,31.37,32.04,7559
07-Jul-25,31.20,31.50,31.20,31.23,48591
04-Jul-25,31.16,31.84,30.89,30.89,54893
03-Jul-25,31.20,31.89,31.20,31.89,7219
02-Jul-25,31.64,31.71,31.29,31.68,15148
01-Jul-25,30.45,31.71,30.45,31.29,8785
27-Jun-25,31.49,31.49,30.58,30.69,493
26-Jun-25,30.84,31.08,30.75,30.75,710
25-Jun-25,30.73,30.75,30.70,30.75,953
24-Jun-25,30.99,31.11,30.89,30.92,31405
23-Jun-25,30.85,30.88,30.60,30.70,25424
20-Jun-25,31.17,31.17,31.00,31.11,2113
18-Jun-25,31.32,31.32,31.08,31.16,1900
17-Jun-25,31.45,31.49,31.20,31.41,2355
16-Jun-25,32.34,32.34,31.47,31.47,16151
13-Jun-25,32.81,32.81,32.34,32.34,1947
12-Jun-25,33.05,33.05,32.94,32.94,1680
11-Jun-25,33.06,33.06,32.97,33.05,1453
10-Jun-25,33.29,33.45,33.26,33.39,7455
09-Jun-25,33.42,33.42,33.09,33.12,24194
06-Jun-25,32.77,32.79,32.35,32.58,10241
05-Jun-25,33.63,33.63,32.80,32.85,21513
04-Jun-25,34.68,34.68,34.35,34.68,45226
03-Jun-25,34.00,34.08,33.54,33.54,101406
02-Jun-25,34.20,34.35,33.93,34.35,18997
30-May-25,34.74,34.74,34.44,34.71,14900
29-May-25,34.55,34.55,34.11,34.40,52624
28-May-25,34.62,36.45,34.44,36.45,7349
27-May-25,34.50,34.62,34.27,34.27,59659
26-May-25,36.57,36.57,34.60,34.60,213
23-May-25,34.56,34.76,33.84,33.84,60702
22-May-25,35.08,35.08,34.67,35.08,6470
21-May-25,35.96,35.96,35.64,35.64,1431
20-May-25,35.85,35.93,35.85,35.93,2620
19-May-25,36.06,36.06,35.68,35.68,54027
16-May-25,36.16,36.20,35.93,36.20,216
15-May-25,35.48,36.05,35.48,35.78,9249
14-May-25,34.94,35.25,34.92,35.25,37212
13-May-25,36.17,36.17,34.88,35.08,3929
12-May-25,36.14,36.44,36.08,36.44,5886
09-May-25,36.37,36.48,36.14,36.14,869
08-May-25,36.57,36.72,36.40,36.60,20869
07-May-25,36.40,37.04,36.40,37.04,1602
06-May-25,36.65,37.04,36.32,36.40,4764
05-May-25,35.66,36.02,35.66,36.02,2446
02-May-25,35.37,35.51,35.25,35.25,57717
30-Apr-25,34.71,35.37,34.71,35.37,8461
29-Apr-25,34.75,34.83,34.56,34.56,800
28-Apr-25,34.80,35.13,34.79,34.79,84060
25-Apr-25,34.80,34.80,34.80,34.80,243
24-Apr-25,35.25,35.50,35.16,35.50,104490
23-Apr-25,35.92,35.92,34.99,34.99,129858
22-Apr-25,35.97,36.10,35.56,35.56,106057
17-Apr-25,35.52,35.52,35.33,35.33,2307
16-Apr-25,35.75,35.85,35.32,35.44,9826
15-Apr-25,35.23,35.61,35.15,35.22,7110
14-Apr-25,35.90,36.20,35.80,36.10,14099
11-Apr-25,33.96,35.96,33.96,35.96,7891
10-Apr-25,34.85,35.20,34.66,34.66,74427
09-Apr-25,35.10,35.10,34.63,34.63,68735
08-Apr-25,34.08,34.68,33.37,33.37,149717
07-Apr-25,33.12,33.80,33.06,33.22,169832
04-Apr-25,33.32,33.96,33.32,33.96,14741
03-Apr-25,33.87,33.87,33.32,33.67,30707
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

*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