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
02/07/2025	1,01%	0,34	33,85	33,40	33,40	34,75	966K	1.694
01/07/2025	0,51%	0,17	33,51	33,45	33,40	33,67	1M	1.000
27/06/2025	0,21%	0,07	33,34	33,40	33,20	33,49	850K	757
26/06/2025	0,12%	0,04	33,27	33,11	33,10	33,49	718K	943
25/06/2025	0,09%	0,03	33,23	33,30	33,19	33,30	436K	569
24/06/2025	0,64%	0,21	33,20	33,10	32,97	33,32	598K	564
23/06/2025	0,58%	0,19	32,99	32,80	32,79	33,38	1M	1.229

20/06/2025	-0,39%	-0,13	32,80	32,90	32,25	33,25	838K	1.105
18/06/2025	0,58%	0,19	32,93	32,85	32,57	33,11	627K	891
17/06/2025	1,49%	0,48	32,74	32,26	32,01	32,90	377K	818
16/06/2025	1,29%	0,41	32,26	32,10	31,63	32,40	852K	1.199
13/06/2025	0,63%	0,20	31,85	31,65	31,51	32,09	354K	1.093
12/06/2025	-0,63%	-0,20	31,65	31,70	31,41	31,97	545K	1.130
11/06/2025	1,27%	0,40	31,85	31,41	31,41	31,99	388K	1.042
10/06/2025	-2,30%	-0,74	31,45	32,19	31,40	32,44	540K	1.138
09/06/2025	-4,00%	-1,34	32,19	33,12	31,70	33,12	897K	1.490
06/06/2025	0,69%	0,23	33,53	33,70	32,61	33,70	705K	1.063
05/06/2025	-1,48%	-0,50	33,30	33,50	33,28	34,16	913K	1.102
04/06/2025	1,62%	0,54	33,80	33,39	33,22	33,98	747K	1.115
03/06/2025	0,94%	0,31	33,26	32,81	32,81	33,35	622K	809
02/06/2025	1,63%	0,53	32,95	32,15	32,15	32,99	695K	1.115
30/05/2025	1,41%	0,45	32,42	32,15	32,00	32,50	396K	815
29/05/2025	0,35%	0,11	31,97	31,86	31,86	32,10	397K	613
28/05/2025	-0,13%	-0,04	31,86	31,98	31,84	32,10	364K	767
27/05/2025	1,33%	0,42	31,90	31,30	31,30	32,00	440K	828
26/05/2025	-0,16%	-0,05	31,48	31,48	31,38	31,53	396K	753
23/05/2025	-0,22%	-0,07	31,53	31,60	31,42	31,69	506K	936
22/05/2025	0,00%	0,00	31,60	31,60	31,49	31,87	457K	1.204
21/05/2025	1,97%	0,61	31,60	30,99	30,69	32,19	1M	1.617
20/05/2025	1,77%	0,54	30,99	30,48	30,48	31,00	492K	1.213
19/05/2025	0,53%	0,16	30,45	30,00	30,00	30,50	686K	970
16/05/2025	0,20%	0,06	30,29	30,54	30,11	30,55	507K	1.240
15/05/2025	0,47%	0,14	30,23	30,14	30,00	30,27	433K	1.106
14/05/2025	0,43%	0,13	30,09	30,00	29,50	30,15	482K	1.005
13/05/2025	0,40%	0,12	29,96	30,14	29,70	30,14	528K	778
12/05/2025	0,10%	0,03	29,84	30,11	29,63	30,15	677K	1.058
09/05/2025	-1,75%	-0,53	29,81	29,88	29,60	30,10	949K	1.322
08/05/2025	-0,49%	-0,15	30,34	30,48	30,33	30,49	620K	717
07/05/2025	0,63%	0,19	30,49	30,40	30,14	30,49	380K	652
06/05/2025	0,33%	0,10	30,30	30,35	30,05	30,35	469K	817
05/05/2025	0,83%	0,25	30,20	30,25	30,02	30,37	401K	734
02/05/2025	1,08%	0,32	29,95	29,95	29,70	30,52	975K	924
30/04/2025	-0,77%	-0,23	29,63	29,86	29,60	30,00	591K	857
29/04/2025	0,71%	0,21	29,86	29,93	29,65	29,99	404K	822
28/04/2025	-0,03%	-0,01	29,65	29,61	29,61	29,89	445K	829
25/04/2025	0,03%	0,01	29,66	29,60	29,50	29,70	324K	671
24/04/2025	0,30%	0,09	29,65	29,30	29,30	29,75	353K	847
23/04/2025	-0,10%	-0,03	29,56	29,75	29,29	29,75	467K	1.044
22/04/2025	0,41%	0,12	29,59	29,87	29,30	29,87	877K	1.251
17/04/2025	-0,67%	-0,20	29,47	29,92	29,29	29,92	503K	942
16/04/2025	-0,07%	-0,02	29,67	29,87	29,67	29,99	543K	785
15/04/2025	2,34%	0,68	29,69	29,01	29,01	29,75	361K	1.019
14/04/2025	0,07%	0,02	29,01	28,85	28,85	29,82	616K	1.467
11/04/2025	0,17%	0,05	28,99	28,85	28,79	29,12	369K	701
10/04/2025	-0,14%	-0,04	28,94	28,98	28,89	28,99	354K	609
09/04/2025	0,62%	0,18	28,98	28,81	28,69	29,00	499K	1.351
08/04/2025	-4,92%	-1,49	28,80	29,00	28,77	29,45	1M	1.943
07/04/2025	-0,88%	-0,27	30,29	30,55	30,00	30,56	506K	1.133
04/04/2025	-1,10%	-0,34	30,56	30,90	30,56	31,00	442K	820
03/04/2025	0,78%	0,24	30,90	30,60	30,60	31,00	445K	738
02/04/2025	2,03%	0,61	30,66	30,15	30,15	30,90	557K	1.290
01/04/2025	0,17%	0,05	30,05	30,32	29,98	30,40	406K	881
31/03/2025	0,10%	0,03	30,00	30,52	29,85	30,52	841K	1.581
28/03/2025	0,57%	0,17	29,97	30,21	29,64	30,49	616K	1.208
27/03/2025	0,17%	0,05	29,80	30,05	29,70	30,19	380K	794
26/03/2025	1,22%	0,36	29,75	29,37	29,35	30,29	694K	1.261
25/03/2025	1,48%	0,43	29,39	29,05	28,99	29,39	454K	835
24/03/2025	1,61%	0,46	28,96	28,82	28,51	29,10	621K	1.014
21/03/2025	-2,10%	-0,61	28,50	29,40	28,21	29,45	1M	2.545
20/03/2025	1,18%	0,34	29,11	28,80	28,78	29,30	727K	1.030
19/03/2025	0,59%	0,17	28,77	28,50	28,50	28,90	483K	843
18/03/2025	1,02%	0,29	28,60	28,40	28,40	28,66	461K	1.216
17/03/2025	-0,46%	-0,13	28,31	28,34	28,30	28,50	755K	1.316
14/03/2025	0,32%	0,09	28,44	28,30	28,30	28,54	470K	621
13/03/2025	-0,42%	-0,12	28,35	28,68	28,31	28,68	387K	584
12/03/2025	-1,45%	-0,42	28,47	28,30	28,12	28,63	1M	1.250
11/03/2025	0,07%	0,02	28,89	29,10	28,81	29,10	664K	961
10/03/2025	-0,28%	-0,08	28,87	28,94	28,83	29,00	427K	722
07/03/2025	0,91%	0,26	28,95	28,90	28,83	29,09	779K	815
06/03/2025	0,31%	0,09	28,69	28,60	28,42	28,80	459K	1.001
05/03/2025	1,35%	0,38	28,60	28,22	28,22	28,60	433K	727
28/02/2025	0,61%	0,17	28,22	28,34	28,06	28,50	416K	806
27/02/2025	0,11%	0,03	28,05	28,00	27,95	28,23	449K	640
26/02/2025	-0,46%	-0,13	28,02	28,01	27,97	28,17	273K	649
25/02/2025	-1,40%	-0,40	28,15	28,55	28,08	28,64	808K	1.126
24/02/2025	0,21%	0,06	28,55	28,49	28,47	28,96	454K	749
21/02/2025	1,97%	0,55	28,49	27,94	27,78	28,49	488K	847
20/02/2025	0,76%	0,21	27,94	27,73	27,65	27,95	355K	789
19/02/2025	-0,86%	-0,24	27,73	27,97	27,72	27,97	466K	985
18/02/2025	1,49%	0,41	27,97	27,56	27,55	28,48	493K	995
17/02/2025	0,77%	0,21	27,56	27,35	27,34	27,73	356K	993
14/02/2025	0,74%	0,20	27,35	27,15	27,00	27,50	664K	2.022
13/02/2025	-0,18%	-0,05	27,15	27,28	27,00	27,43	524K	2.437
12/02/2025	-1,09%	-0,30	27,20	27,50	27,01	27,56	425K	1.027
11/02/2025	-1,79%	-0,50	27,50	27,98	27,50	28,00	751K	1.304
10/02/2025	-4,53%	-1,33	28,00	28,24	28,00	28,58	1M	2.127
07/02/2025	0,55%	0,16	29,33	29,20	29,17	29,57	878K	826
06/02/2025	0,69%	0,20	29,17	28,97	28,97	29,35	401K	770
05/02/2025	-0,41%	-0,12	28,97	29,39	28,97	29,50	446K	699
04/02/2025	1,54%	0,44	29,09	28,66	28,66	29,39	654K	801
03/02/2025	0,56%	0,16	28,65	28,49	28,30	28,80	489K	1.390
31/01/2025	1,24%	0,35	28,49	28,00	28,00	28,49	427K	1.080
30/01/2025	-0,28%	-0,08	28,14	28,22	28,00	28,42	451K	2.410
29/01/2025	0,43%	0,12	28,22	28,10	27,88	28,45	467K	1.733
28/01/2025	-2,23%	-0,64	28,10	28,62	27,96	28,77	705K	2.153
27/01/2025	-0,55%	-0,16	28,74	28,90	28,31	29,25	507K	1.765
24/01/2025	-2,60%	-0,77	28,90	29,07	28,58	30,18	774K	1.854
23/01/2025	3,74%	1,07	29,67	28,50	28,40	30,00	787K	1.582
22/01/2025	1,17%	0,33	28,60	28,20	28,02	28,60	813K	3.749
21/01/2025	-1,53%	-0,44	28,27	28,81	28,23	28,81	447K	913
20/01/2025	0,10%	0,03	28,71	28,60	28,20	28,98	722K	1.328
17/01/2025	-1,27%	-0,37	28,68	28,71	28,50	29,05	580K	1.310
16/01/2025	1,01%	0,29	29,05	28,93	28,74	29,09	478K	1.127
15/01/2025	1,84%	0,52	28,76	28,64	28,31	28,91	474K	1.744
14/01/2025	-0,95%	-0,27	28,24	28,51	27,80	28,86	567K	2.032
13/01/2025	-1,32%	-0,38	28,51	28,90	28,50	29,01	379K	2.450
10/01/2025	-0,21%	-0,06	28,89	28,95	28,52	29,07	414K	1.054
09/01/2025	-2,23%	-0,66	28,95	29,60	28,00	29,98	503K	2.197
08/01/2025	-1,40%	-0,42	29,61	29,80	29,60	30,03	450K	1.021
07/01/2025	-0,17%	-0,05	30,03	29,80	29,80	30,45	771K	984
06/01/2025	-0,66%	-0,20	30,08	30,25	29,59	30,55	718K	1.400
03/01/2025	-1,34%	-0,41	30,28	30,96	30,00	30,98	643K	1.831
02/01/2025	4,96%	1,45	30,69	29,24	29,20	30,91	804K	2.537
30/12/2024	5,18%	1,44	29,24	28,00	27,94	30,00	932K	2.650
27/12/2024	0,65%	0,18	27,80	27,65	27,20	27,99	509K	1.794
26/12/2024	6,64%	1,72	27,62	25,90	25,90	28,00	602K	2.823
23/12/2024	0,00%	0,00	25,90	25,90	25,40	26,12	1M	2.863
20/12/2024	3,43%	0,86	25,90	25,04	25,01	25,90	1M	2.773
19/12/2024	-3,32%	-0,86	25,04	25,38	24,80	25,85	886K	2.347
18/12/2024	-1,33%	-0,35	25,90	26,25	25,16	26,25	829K	2.396
17/12/2024	0,00%	0,00	26,25	26,05	25,65	26,25	970K	1.971
16/12/2024	-2,34%	-0,63	26,25	26,88	26,05	26,90	866K	3.178
13/12/2024	7,26%	1,82	26,88	25,10	25,10	27,38	1M	5.140
12/12/2024	-	-	25,06	25,72	24,90	26,18	2M	6.247

Date,Open,High,Low,Close,Volume
02-Jul-25,33.40,34.75,33.40,33.85,965778
01-Jul-25,33.45,33.67,33.40,33.51,1006354
27-Jun-25,33.40,33.49,33.20,33.34,850030
26-Jun-25,33.11,33.49,33.10,33.27,717632
25-Jun-25,33.30,33.30,33.19,33.23,436205
24-Jun-25,33.10,33.32,32.97,33.20,598026
23-Jun-25,32.80,33.38,32.79,32.99,1225936
20-Jun-25,32.90,33.25,32.25,32.80,838173
18-Jun-25,32.85,33.11,32.57,32.93,627103
17-Jun-25,32.26,32.90,32.01,32.74,377444
16-Jun-25,32.10,32.40,31.63,32.26,851761
13-Jun-25,31.65,32.09,31.51,31.85,354176
12-Jun-25,31.70,31.97,31.41,31.65,544838
11-Jun-25,31.41,31.99,31.41,31.85,388280
10-Jun-25,32.19,32.44,31.40,31.45,540378
09-Jun-25,33.12,33.12,31.70,32.19,896939
06-Jun-25,33.70,33.70,32.61,33.53,704774
05-Jun-25,33.50,34.16,33.28,33.30,912768
04-Jun-25,33.39,33.98,33.22,33.80,746874
03-Jun-25,32.81,33.35,32.81,33.26,622492
02-Jun-25,32.15,32.99,32.15,32.95,694686
30-May-25,32.15,32.50,32.00,32.42,396381
29-May-25,31.86,32.10,31.86,31.97,396763
28-May-25,31.98,32.10,31.84,31.86,363816
27-May-25,31.30,32.00,31.30,31.90,440386
26-May-25,31.48,31.53,31.38,31.48,396499
23-May-25,31.60,31.69,31.42,31.53,505652
22-May-25,31.60,31.87,31.49,31.60,456901
21-May-25,30.99,32.19,30.69,31.60,1026641
20-May-25,30.48,31.00,30.48,30.99,492084
19-May-25,30.00,30.50,30.00,30.45,685949
16-May-25,30.54,30.55,30.11,30.29,506616
15-May-25,30.14,30.27,30.00,30.23,433200
14-May-25,30.00,30.15,29.50,30.09,482482
13-May-25,30.14,30.14,29.70,29.96,528048
12-May-25,30.11,30.15,29.63,29.84,676776
09-May-25,29.88,30.10,29.60,29.81,948845
08-May-25,30.48,30.49,30.33,30.34,620441
07-May-25,30.40,30.49,30.14,30.49,380112
06-May-25,30.35,30.35,30.05,30.30,469205
05-May-25,30.25,30.37,30.02,30.20,401065
02-May-25,29.95,30.52,29.70,29.95,975040
30-Apr-25,29.86,30.00,29.60,29.63,591183
29-Apr-25,29.93,29.99,29.65,29.86,403915
28-Apr-25,29.61,29.89,29.61,29.65,445116
25-Apr-25,29.60,29.70,29.50,29.66,324227
24-Apr-25,29.30,29.75,29.30,29.65,353303
23-Apr-25,29.75,29.75,29.29,29.56,467166
22-Apr-25,29.87,29.87,29.30,29.59,876520
17-Apr-25,29.92,29.92,29.29,29.47,503155
16-Apr-25,29.87,29.99,29.67,29.67,542851
15-Apr-25,29.01,29.75,29.01,29.69,361065
14-Apr-25,28.85,29.82,28.85,29.01,615873
11-Apr-25,28.85,29.12,28.79,28.99,369232
10-Apr-25,28.98,28.99,28.89,28.94,354168
09-Apr-25,28.81,29.00,28.69,28.98,499029
08-Apr-25,29.00,29.45,28.77,28.80,1031435
07-Apr-25,30.55,30.56,30.00,30.29,506032
04-Apr-25,30.90,31.00,30.56,30.56,442171
03-Apr-25,30.60,31.00,30.60,30.90,444929
02-Apr-25,30.15,30.90,30.15,30.66,557037
01-Apr-25,30.32,30.40,29.98,30.05,406006
31-Mar-25,30.52,30.52,29.85,30.00,840970
28-Mar-25,30.21,30.49,29.64,29.97,615764
27-Mar-25,30.05,30.19,29.70,29.80,379579
26-Mar-25,29.37,30.29,29.35,29.75,694156
25-Mar-25,29.05,29.39,28.99,29.39,454382
24-Mar-25,28.82,29.10,28.51,28.96,621334
21-Mar-25,29.40,29.45,28.21,28.50,1400342
20-Mar-25,28.80,29.30,28.78,29.11,726908
19-Mar-25,28.50,28.90,28.50,28.77,482958
18-Mar-25,28.40,28.66,28.40,28.60,460721
17-Mar-25,28.34,28.50,28.30,28.31,754835
14-Mar-25,28.30,28.54,28.30,28.44,470385
13-Mar-25,28.68,28.68,28.31,28.35,387370
12-Mar-25,28.30,28.63,28.12,28.47,1006585
11-Mar-25,29.10,29.10,28.81,28.89,663800
10-Mar-25,28.94,29.00,28.83,28.87,426542
07-Mar-25,28.90,29.09,28.83,28.95,779135
06-Mar-25,28.60,28.80,28.42,28.69,459317
05-Mar-25,28.22,28.60,28.22,28.60,432777
28-Feb-25,28.34,28.50,28.06,28.22,415613
27-Feb-25,28.00,28.23,27.95,28.05,449292
26-Feb-25,28.01,28.17,27.97,28.02,273292
25-Feb-25,28.55,28.64,28.08,28.15,808064
24-Feb-25,28.49,28.96,28.47,28.55,454012
21-Feb-25,27.94,28.49,27.78,28.49,488108
20-Feb-25,27.73,27.95,27.65,27.94,355329
19-Feb-25,27.97,27.97,27.72,27.73,466432
18-Feb-25,27.56,28.48,27.55,27.97,493359
17-Feb-25,27.35,27.73,27.34,27.56,356431
14-Feb-25,27.15,27.50,27.00,27.35,664391
13-Feb-25,27.28,27.43,27.00,27.15,524466
12-Feb-25,27.50,27.56,27.01,27.20,424520
11-Feb-25,27.98,28.00,27.50,27.50,750717
10-Feb-25,28.24,28.58,28.00,28.00,1020473
07-Feb-25,29.20,29.57,29.17,29.33,877804
06-Feb-25,28.97,29.35,28.97,29.17,401475
05-Feb-25,29.39,29.50,28.97,28.97,446419
04-Feb-25,28.66,29.39,28.66,29.09,653514
03-Feb-25,28.49,28.80,28.30,28.65,489143
31-Jan-25,28.00,28.49,28.00,28.49,426999
30-Jan-25,28.22,28.42,28.00,28.14,450983
29-Jan-25,28.10,28.45,27.88,28.22,466676
28-Jan-25,28.62,28.77,27.96,28.10,704523
27-Jan-25,28.90,29.25,28.31,28.74,506924
24-Jan-25,29.07,30.18,28.58,28.90,774035
23-Jan-25,28.50,30.00,28.40,29.67,786642
22-Jan-25,28.20,28.60,28.02,28.60,812691
21-Jan-25,28.81,28.81,28.23,28.27,447092
20-Jan-25,28.60,28.98,28.20,28.71,722225
17-Jan-25,28.71,29.05,28.50,28.68,579590
16-Jan-25,28.93,29.09,28.74,29.05,477656
15-Jan-25,28.64,28.91,28.31,28.76,474354
14-Jan-25,28.51,28.86,27.80,28.24,567133
13-Jan-25,28.90,29.01,28.50,28.51,378991
10-Jan-25,28.95,29.07,28.52,28.89,413640
09-Jan-25,29.60,29.98,28.00,28.95,502882
08-Jan-25,29.80,30.03,29.60,29.61,450300
07-Jan-25,29.80,30.45,29.80,30.03,770734
06-Jan-25,30.25,30.55,29.59,30.08,717919
03-Jan-25,30.96,30.98,30.00,30.28,642733
02-Jan-25,29.24,30.91,29.20,30.69,803933
30-Dec-24,28.00,30.00,27.94,29.24,931825
27-Dec-24,27.65,27.99,27.20,27.80,509427
26-Dec-24,25.90,28.00,25.90,27.62,602248
23-Dec-24,25.90,26.12,25.40,25.90,1116365
20-Dec-24,25.04,25.90,25.01,25.90,1378975
19-Dec-24,25.38,25.85,24.80,25.04,886054
18-Dec-24,26.25,26.25,25.16,25.90,828778
17-Dec-24,26.05,26.25,25.65,26.25,969582
16-Dec-24,26.88,26.90,26.05,26.25,865622
13-Dec-24,25.10,27.38,25.10,26.88,1107836
12-Dec-24,25.72,26.18,24.90,25.06,1728330

*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: DEVA11