Cotação atual, histórico e gráfico do papel: DEVA11

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 DEVA11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/09/2021	-0,50%	-0,51	101,49	102,00	101,40	102,19	9M	9.747
17/09/2021	-0,05%	-0,05	102,00	102,05	101,91	102,68	9M	13.018
16/09/2021	-1,58%	-1,64	102,05	102,03	101,91	102,80	16M	13.895
15/09/2021	-0,06%	-0,06	103,69	103,75	103,60	103,98	7M	7.684
14/09/2021	0,03%	0,03	103,75	103,82	103,52	104,01	6M	5.698
13/09/2021	0,22%	0,23	103,72	103,66	103,22	103,94	6M	5.954
10/09/2021	0,67%	0,69	103,49	103,25	103,07	103,70	5M	4.576
09/09/2021	-0,68%	-0,70	102,80	102,73	102,46	103,43	7M	4.936
08/09/2021	-0,93%	-0,97	103,50	104,58	103,26	104,61	7M	5.881
06/09/2021	0,16%	0,17	104,47	104,67	104,01	104,80	5M	4.104
03/09/2021	-0,37%	-0,39	104,30	104,69	103,98	104,98	5M	3.539

02/09/2021	-0,06%	-0,06	104,69	104,90	104,50	105,10	5M	4.690
01/09/2021	0,51%	0,53	104,75	104,22	104,10	104,88	4M	3.975
31/08/2021	0,72%	0,75	104,22	103,50	103,16	104,24	6M	3.294
30/08/2021	0,56%	0,58	103,47	102,89	102,70	103,50	5M	4.201
27/08/2021	-0,12%	-0,12	102,89	102,90	102,80	103,00	4M	4.171
26/08/2021	-0,03%	-0,03	103,01	103,07	102,93	103,19	3M	2.580
25/08/2021	0,04%	0,04	103,04	103,00	102,60	103,14	4M	4.051
24/08/2021	0,25%	0,26	103,00	102,80	102,80	103,00	4M	3.623
23/08/2021	0,66%	0,67	102,74	102,20	102,20	102,74	4M	2.794
20/08/2021	0,07%	0,07	102,07	102,23	101,90	102,50	4M	1.670
19/08/2021	-0,27%	-0,28	102,00	101,90	101,51	102,23	6M	2.365
18/08/2021	0,07%	0,07	102,28	102,47	101,50	102,66	4M	2.118
17/08/2021	-0,26%	-0,27	102,21	102,60	101,95	102,90	6M	2.925
16/08/2021	0,27%	0,28	102,48	102,60	102,03	103,00	5M	2.108
13/08/2021	0,79%	0,80	102,20	101,55	101,50	102,65	5M	3.421
12/08/2021	-0,39%	-0,40	101,40	102,09	101,31	102,15	7M	3.360
11/08/2021	-1,54%	-1,59	101,80	103,32	101,78	103,39	6M	3.615
10/08/2021	-0,14%	-0,15	103,39	103,62	103,17	103,95	4M	2.266
09/08/2021	-1,62%	-1,71	103,54	104,25	103,50	104,30	7M	3.243
06/08/2021	0,28%	0,29	105,25	104,96	104,50	105,28	4M	6.958
05/08/2021	0,14%	0,15	104,96	104,80	104,41	105,18	3M	2.604
04/08/2021	0,35%	0,37	104,81	104,46	104,15	105,10	4M	2.521
03/08/2021	0,41%	0,43	104,44	104,29	104,00	104,56	3M	2.872
02/08/2021	0,01%	0,01	104,01	104,17	103,92	104,62	4M	3.759
30/07/2021	0,43%	0,45	104,00	103,65	103,50	104,17	6M	1.692
29/07/2021	0,02%	0,02	103,55	103,62	103,20	103,86	5M	4.351
28/07/2021	0,13%	0,13	103,53	103,63	103,35	103,70	4M	2.188
27/07/2021	-0,52%	-0,54	103,40	103,93	103,39	104,14	5M	2.149
26/07/2021	-0,08%	-0,08	103,94	104,37	103,75	104,51	5M	2.668
23/07/2021	-0,32%	-0,33	104,02	104,38	103,90	104,50	3M	2.435
22/07/2021	0,40%	0,42	104,35	104,15	103,82	104,39	4M	1.827
21/07/2021	-0,62%	-0,65	103,93	104,60	103,80	104,86	7M	5.160
20/07/2021	0,17%	0,18	104,58	104,70	104,51	105,08	4M	2.644
19/07/2021	-0,50%	-0,52	104,40	105,10	104,00	105,30	5M	2.345
16/07/2021	-0,17%	-0,18	104,92	105,40	104,49	105,69	5M	3.418
15/07/2021	0,37%	0,39	105,10	105,30	105,00	105,44	3M	1.726
14/07/2021	-0,11%	-0,12	104,71	105,10	104,66	105,46	3M	2.333
13/07/2021	-0,49%	-0,52	104,83	105,50	104,50	105,80	7M	3.917
12/07/2021	1,31%	1,36	105,35	103,50	103,50	105,58	7M	3.058
08/07/2021	-1,74%	-1,84	103,99	103,70	103,11	104,42	3M	3.038
07/07/2021	-0,50%	-0,53	105,83	106,36	105,50	106,50	3M	2.189
06/07/2021	0,32%	0,34	106,36	106,58	105,01	106,60	3M	1.124
05/07/2021	-0,07%	-0,07	106,02	106,54	105,90	106,85	3M	3.475
02/07/2021	0,04%	0,04	106,09	106,10	106,08	106,80	3M	2.294
01/07/2021	1,00%	1,05	106,05	105,47	105,00	106,05	3M	1.585
30/06/2021	1,44%	1,49	105,00	104,35	104,26	105,20	4M	1.047
29/06/2021	1,53%	1,56	103,51	102,22	102,22	104,46	3M	2.569
28/06/2021	-2,74%	-2,87	101,95	104,00	101,00	104,38	8M	3.960
25/06/2021	-2,02%	-2,16	104,82	107,01	103,52	107,20	9M	3.718
24/06/2021	0,65%	0,69	106,98	106,02	106,02	106,98	2M	1.825
23/06/2021	0,27%	0,29	106,29	106,33	105,76	107,46	5M	3.227
22/06/2021	0,03%	0,03	106,00	106,49	105,81	106,50	2M	945
21/06/2021	-0,03%	-0,03	105,97	106,00	105,84	106,79	4M	3.433
18/06/2021	0,19%	0,20	106,00	106,10	105,85	106,72	2M	3.190
17/06/2021	0,38%	0,40	105,80	105,51	105,50	106,19	3M	1.844
16/06/2021	-0,23%	-0,24	105,40	105,88	105,32	108,50	4M	2.851
15/06/2021	0,13%	0,14	105,64	105,80	105,47	106,00	3M	3.245
14/06/2021	-0,75%	-0,80	105,50	106,30	104,87	106,53	4M	2.730
11/06/2021	-0,30%	-0,32	106,30	106,61	106,28	106,88	3M	2.174
10/06/2021	0,30%	0,32	106,62	106,55	106,50	107,07	3M	1.953
09/06/2021	-3,38%	-3,72	106,30	107,20	106,18	107,48	6M	4.501
08/06/2021	0,27%	0,30	110,02	109,72	109,60	110,48	5M	2.805
07/06/2021	0,01%	0,01	109,72	109,71	109,01	109,99	5M	2.708
04/06/2021	1,12%	1,21	109,71	108,50	108,40	109,95	4M	1.718
02/06/2021	3,26%	3,43	108,50	105,07	105,00	108,87	5M	2.676
01/06/2021	0,06%	0,06	105,07	105,15	104,87	105,15	5M	3.850
31/05/2021	0,01%	0,01	105,01	104,75	104,75	105,15	6M	6.216
28/05/2021	0,00%	0,00	105,00	105,00	104,58	105,25	7M	3.680
27/05/2021	-0,21%	-0,22	105,00	105,00	104,33	105,24	9M	10.066
26/05/2021	-0,11%	-0,12	105,22	105,10	104,60	105,47	7M	3.907
25/05/2021	0,73%	0,76	105,34	104,87	104,58	105,61	12M	8.608
24/05/2021	-0,10%	-0,10	104,58	104,80	104,33	104,97	8M	4.314
21/05/2021	0,11%	0,11	104,68	105,14	104,55	105,89	9M	10.680
20/05/2021	-0,22%	-0,23	104,57	104,99	104,50	106,89	11M	8.090
19/05/2021	0,04%	0,04	104,80	104,71	104,40	105,09	12M	4.639
18/05/2021	-0,29%	-0,30	104,76	105,10	104,70	105,10	8M	2.854
17/05/2021	0,14%	0,15	105,06	105,00	104,95	105,82	14M	4.064
14/05/2021	0,83%	0,86	104,91	105,00	104,05	105,20	11M	3.755
13/05/2021	-1,17%	-1,23	104,05	105,02	104,00	105,20	10M	3.446
12/05/2021	-0,70%	-0,74	105,28	105,98	105,03	106,01	9M	2.788
11/05/2021	-1,79%	-1,93	106,02	107,95	104,95	107,97	10M	3.579
10/05/2021	-1,86%	-2,05	107,95	107,89	107,03	108,66	8M	2.547
07/05/2021	0,00%	0,00	110,00	110,01	109,62	110,36	6M	2.209
06/05/2021	-2,07%	-2,32	110,00	110,00	108,90	110,00	14M	6.303
05/05/2021	-1,64%	-1,87	112,32	114,18	111,55	114,18	17M	6.538
04/05/2021	0,17%	0,19	114,19	114,16	113,81	115,25	12M	11.762
03/05/2021	3,41%	3,76	114,00	111,00	111,00	114,77	12M	11.846
30/04/2021	1,03%	1,12	110,24	109,20	109,15	110,49	9M	3.899
29/04/2021	-0,64%	-0,70	109,12	110,00	109,00	110,50	14M	6.968
28/04/2021	-2,22%	-2,49	109,82	112,29	109,80	112,29	17M	5.870
27/04/2021	-2,28%	-2,62	112,31	114,80	112,30	114,80	20M	7.788
26/04/2021	-0,39%	-0,45	114,93	115,38	114,87	115,39	5M	2.186
23/04/2021	0,10%	0,12	115,38	115,26	114,98	115,49	4M	1.435
22/04/2021	0,48%	0,55	115,26	115,37	114,84	115,50	3M	1.348
20/04/2021	-0,81%	-0,94	114,71	115,76	113,99	115,99	6M	2.122
19/04/2021	-0,11%	-0,13	115,65	115,80	115,16	116,19	4M	1.228
16/04/2021	1,14%	1,30	115,78	114,98	114,98	116,09	3M	1.430
15/04/2021	0,86%	0,98	114,48	113,50	113,45	114,99	9M	2.710
14/04/2021	0,00%	0,00	113,50	113,40	113,33	114,00	8M	4.333
13/04/2021	-0,53%	-0,60	113,50	114,00	112,80	114,00	11M	5.065
12/04/2021	-0,32%	-0,37	114,10	113,58	112,83	114,46	12M	3.645
09/04/2021	-2,16%	-2,53	114,47	114,50	112,00	114,80	8M	4.359
08/04/2021	-0,71%	-0,84	117,00	117,83	116,50	117,83	4M	1.920
07/04/2021	0,02%	0,02	117,84	117,82	117,00	117,89	2M	1.078
06/04/2021	-0,34%	-0,40	117,82	118,25	117,40	118,32	3M	1.096
05/04/2021	-0,45%	-0,53	118,22	118,75	118,11	119,00	2M	1.360
01/04/2021	0,00%	0,00	118,75	118,75	117,90	118,80	3M	1.128
31/03/2021	0,64%	0,75	118,75	118,30	118,06	118,94	1M	1.651
30/03/2021	0,68%	0,80	118,00	117,19	116,86	118,69	2M	992
29/03/2021	-0,59%	-0,69	117,20	117,84	116,00	117,84	3M	1.415
26/03/2021	-0,48%	-0,57	117,89	118,71	117,30	118,71	3M	1.134
25/03/2021	0,02%	0,02	118,46	118,90	117,71	118,90	2M	676
24/03/2021	0,26%	0,31	118,44	118,94	118,00	119,00	1M	594
23/03/2021	0,43%	0,50	118,13	118,01	117,69	119,17	5M	4.435
22/03/2021	-0,32%	-0,38	117,63	118,85	117,00	118,85	2M	1.011
19/03/2021	1,38%	1,61	118,01	116,72	116,70	118,84	3M	3.008
18/03/2021	0,02%	0,02	116,40	116,35	115,85	117,98	4M	2.812
17/03/2021	0,41%	0,47	116,38	116,30	116,21	117,36	2M	2.230
16/03/2021	-0,76%	-0,89	115,91	117,46	115,91	117,59	4M	3.022
15/03/2021	-0,72%	-0,85	116,80	117,80	116,80	118,89	4M	1.825
12/03/2021	-0,20%	-0,23	117,65	118,00	116,84	118,00	2M	1.650
11/03/2021	-0,10%	-0,12	117,88	118,00	116,01	118,00	3M	2.039
10/03/2021	-	-	118,00	115,00	114,89	118,00	7M	4.687

Date,Open,High,Low,Close,Volume
20-Sep-21,102.00,102.19,101.40,101.49,8983575
17-Sep-21,102.05,102.68,101.91,102.00,8903028
16-Sep-21,102.03,102.80,101.91,102.05,16073050
15-Sep-21,103.75,103.98,103.60,103.69,6967215
14-Sep-21,103.82,104.01,103.52,103.75,6331860
13-Sep-21,103.66,103.94,103.22,103.72,5977771
10-Sep-21,103.25,103.70,103.07,103.49,4660825
09-Sep-21,102.73,103.43,102.46,102.80,7126567
08-Sep-21,104.58,104.61,103.26,103.50,6892047
06-Sep-21,104.67,104.80,104.01,104.47,5190700
03-Sep-21,104.69,104.98,103.98,104.30,5013036
02-Sep-21,104.90,105.10,104.50,104.69,5068955
01-Sep-21,104.22,104.88,104.10,104.75,3761854
31-Aug-21,103.50,104.24,103.16,104.22,5820317
30-Aug-21,102.89,103.50,102.70,103.47,5441406
27-Aug-21,102.90,103.00,102.80,102.89,3715585
26-Aug-21,103.07,103.19,102.93,103.01,3487858
25-Aug-21,103.00,103.14,102.60,103.04,4249934
24-Aug-21,102.80,103.00,102.80,103.00,4239319
23-Aug-21,102.20,102.74,102.20,102.74,4127718
20-Aug-21,102.23,102.50,101.90,102.07,3941039
19-Aug-21,101.90,102.23,101.51,102.00,5816736
18-Aug-21,102.47,102.66,101.50,102.28,4479646
17-Aug-21,102.60,102.90,101.95,102.21,5655341
16-Aug-21,102.60,103.00,102.03,102.48,4980369
13-Aug-21,101.55,102.65,101.50,102.20,5316267
12-Aug-21,102.09,102.15,101.31,101.40,7058624
11-Aug-21,103.32,103.39,101.78,101.80,6374972
10-Aug-21,103.62,103.95,103.17,103.39,4282730
09-Aug-21,104.25,104.30,103.50,103.54,6801713
06-Aug-21,104.96,105.28,104.50,105.25,4442254
05-Aug-21,104.80,105.18,104.41,104.96,3220327
04-Aug-21,104.46,105.10,104.15,104.81,3740848
03-Aug-21,104.29,104.56,104.00,104.44,2793550
02-Aug-21,104.17,104.62,103.92,104.01,4103040
30-Jul-21,103.65,104.17,103.50,104.00,5858535
29-Jul-21,103.62,103.86,103.20,103.55,5265673
28-Jul-21,103.63,103.70,103.35,103.53,3826658
27-Jul-21,103.93,104.14,103.39,103.40,4520190
26-Jul-21,104.37,104.51,103.75,103.94,5127685
23-Jul-21,104.38,104.50,103.90,104.02,2848526
22-Jul-21,104.15,104.39,103.82,104.35,3959337
21-Jul-21,104.60,104.86,103.80,103.93,7353785
20-Jul-21,104.70,105.08,104.51,104.58,4135614
19-Jul-21,105.10,105.30,104.00,104.40,4825788
16-Jul-21,105.40,105.69,104.49,104.92,4776390
15-Jul-21,105.30,105.44,105.00,105.10,3037566
14-Jul-21,105.10,105.46,104.66,104.71,3409745
13-Jul-21,105.50,105.80,104.50,104.83,6576748
12-Jul-21,103.50,105.58,103.50,105.35,6633722
08-Jul-21,103.70,104.42,103.11,103.99,3413848
07-Jul-21,106.36,106.50,105.50,105.83,2951058
06-Jul-21,106.58,106.60,105.01,106.36,2773573
05-Jul-21,106.54,106.85,105.90,106.02,2602002
02-Jul-21,106.10,106.80,106.08,106.09,2567945
01-Jul-21,105.47,106.05,105.00,106.05,2624248
30-Jun-21,104.35,105.20,104.26,105.00,3830299
29-Jun-21,102.22,104.46,102.22,103.51,2937502
28-Jun-21,104.00,104.38,101.00,101.95,7538334
25-Jun-21,107.01,107.20,103.52,104.82,8598400
24-Jun-21,106.02,106.98,106.02,106.98,2134187
23-Jun-21,106.33,107.46,105.76,106.29,5066559
22-Jun-21,106.49,106.50,105.81,106.00,1862536
21-Jun-21,106.00,106.79,105.84,105.97,3650263
18-Jun-21,106.10,106.72,105.85,106.00,1988487
17-Jun-21,105.51,106.19,105.50,105.80,2560501
16-Jun-21,105.88,108.50,105.32,105.40,4341794
15-Jun-21,105.80,106.00,105.47,105.64,3470548
14-Jun-21,106.30,106.53,104.87,105.50,3652488
11-Jun-21,106.61,106.88,106.28,106.30,2757459
10-Jun-21,106.55,107.07,106.50,106.62,3375149
09-Jun-21,107.20,107.48,106.18,106.30,6175555
08-Jun-21,109.72,110.48,109.60,110.02,4793098
07-Jun-21,109.71,109.99,109.01,109.72,5456484
04-Jun-21,108.50,109.95,108.40,109.71,3921906
02-Jun-21,105.07,108.87,105.00,108.50,5290309
01-Jun-21,105.15,105.15,104.87,105.07,4724261
31-May-21,104.75,105.15,104.75,105.01,6168719
28-May-21,105.00,105.25,104.58,105.00,7345229
27-May-21,105.00,105.24,104.33,105.00,8802501
26-May-21,105.10,105.47,104.60,105.22,7405063
25-May-21,104.87,105.61,104.58,105.34,12082088
24-May-21,104.80,104.97,104.33,104.58,7977652
21-May-21,105.14,105.89,104.55,104.68,9496374
20-May-21,104.99,106.89,104.50,104.57,10861479
19-May-21,104.71,105.09,104.40,104.80,11806633
18-May-21,105.10,105.10,104.70,104.76,8344533
17-May-21,105.00,105.82,104.95,105.06,13932383
14-May-21,105.00,105.20,104.05,104.91,11054630
13-May-21,105.02,105.20,104.00,104.05,9980371
12-May-21,105.98,106.01,105.03,105.28,8588954
11-May-21,107.95,107.97,104.95,106.02,9548996
10-May-21,107.89,108.66,107.03,107.95,7635255
07-May-21,110.01,110.36,109.62,110.00,6318579
06-May-21,110.00,110.00,108.90,110.00,14045812
05-May-21,114.18,114.18,111.55,112.32,17359694
04-May-21,114.16,115.25,113.81,114.19,11685994
03-May-21,111.00,114.77,111.00,114.00,11750082
30-Apr-21,109.20,110.49,109.15,110.24,8997174
29-Apr-21,110.00,110.50,109.00,109.12,13808729
28-Apr-21,112.29,112.29,109.80,109.82,16912359
27-Apr-21,114.80,114.80,112.30,112.31,20383457
26-Apr-21,115.38,115.39,114.87,114.93,5030104
23-Apr-21,115.26,115.49,114.98,115.38,4409125
22-Apr-21,115.37,115.50,114.84,115.26,2802101
20-Apr-21,115.76,115.99,113.99,114.71,5581559
19-Apr-21,115.80,116.19,115.16,115.65,4009206
16-Apr-21,114.98,116.09,114.98,115.78,3060830
15-Apr-21,113.50,114.99,113.45,114.48,8870806
14-Apr-21,113.40,114.00,113.33,113.50,7876474
13-Apr-21,114.00,114.00,112.80,113.50,10954143
12-Apr-21,113.58,114.46,112.83,114.10,12256221
09-Apr-21,114.50,114.80,112.00,114.47,8127741
08-Apr-21,117.83,117.83,116.50,117.00,3609350
07-Apr-21,117.82,117.89,117.00,117.84,2120405
06-Apr-21,118.25,118.32,117.40,117.82,2919485
05-Apr-21,118.75,119.00,118.11,118.22,2290264
01-Apr-21,118.75,118.80,117.90,118.75,2536288
31-Mar-21,118.30,118.94,118.06,118.75,1423506
30-Mar-21,117.19,118.69,116.86,118.00,2097311
29-Mar-21,117.84,117.84,116.00,117.20,2692669
26-Mar-21,118.71,118.71,117.30,117.89,2602461
25-Mar-21,118.90,118.90,117.71,118.46,1728129
24-Mar-21,118.94,119.00,118.00,118.44,1429641
23-Mar-21,118.01,119.17,117.69,118.13,4978031
22-Mar-21,118.85,118.85,117.00,117.63,2089539
19-Mar-21,116.72,118.84,116.70,118.01,2519306
18-Mar-21,116.35,117.98,115.85,116.40,3777096
17-Mar-21,116.30,117.36,116.21,116.38,2058759
16-Mar-21,117.46,117.59,115.91,115.91,4168669
15-Mar-21,117.80,118.89,116.80,116.80,3503196
12-Mar-21,118.00,118.00,116.84,117.65,2033927
11-Mar-21,118.00,118.00,116.01,117.88,2951653
10-Mar-21,115.00,118.00,114.89,118.00,6975250

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: DEVA11

cotações, gráficos e mais...