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
17/04/2024	0,02%	0,01	45,00	44,93	44,84	45,20	1M	2.102
16/04/2024	0,42%	0,19	44,99	44,82	44,70	45,64	2M	3.608
15/04/2024	0,47%	0,21	44,80	44,75	44,74	45,04	2M	3.399
12/04/2024	-0,02%	-0,01	44,59	44,60	44,40	45,06	2M	4.954
11/04/2024	0,16%	0,07	44,60	44,53	44,26	44,95	1M	2.253
10/04/2024	0,18%	0,08	44,53	44,45	44,31	44,93	2M	2.278
09/04/2024	-0,11%	-0,05	44,45	44,50	43,91	44,90	2M	2.783
08/04/2024	-3,64%	-1,68	44,50	43,73	42,80	45,17	4M	7.013
05/04/2024	-0,69%	-0,32	46,18	46,62	45,90	46,85	4M	3.171
04/04/2024	0,28%	0,13	46,50	46,45	46,30	46,89	2M	2.856
03/04/2024	2,93%	1,32	46,37	45,17	45,17	46,69	2M	2.777

02/04/2024	2,69%	1,18	45,05	43,93	43,93	45,30	2M	3.291
01/04/2024	2,98%	1,27	43,87	42,60	42,60	43,90	2M	3.307
28/03/2024	1,31%	0,55	42,60	42,06	42,06	42,85	1M	1.541
27/03/2024	1,20%	0,50	42,05	41,60	41,55	42,16	1M	1.534
26/03/2024	1,32%	0,54	41,55	41,10	41,02	41,76	1M	1.234
25/03/2024	-0,15%	-0,06	41,01	41,05	40,94	41,15	1M	1.491
22/03/2024	0,49%	0,20	41,07	40,90	40,87	41,08	1M	1.206
21/03/2024	-0,15%	-0,06	40,87	40,93	40,80	41,10	853K	1.720
20/03/2024	0,52%	0,21	40,93	40,73	40,73	41,10	844K	1.737
19/03/2024	-0,85%	-0,35	40,72	41,07	40,60	41,24	1M	2.074
18/03/2024	0,61%	0,25	41,07	40,82	40,64	41,25	1M	2.241
15/03/2024	0,54%	0,22	40,82	40,65	40,50	41,00	1M	1.879
14/03/2024	0,17%	0,07	40,60	40,53	40,50	40,69	1M	1.750
13/03/2024	0,57%	0,23	40,53	40,39	40,25	40,64	749K	1.851
12/03/2024	0,22%	0,09	40,30	40,25	40,21	40,81	985K	1.728
11/03/2024	-1,45%	-0,59	40,21	40,70	40,00	40,78	1M	3.306
08/03/2024	-1,09%	-0,45	40,80	41,15	40,26	41,25	1M	3.327
07/03/2024	0,24%	0,10	41,25	41,15	41,15	42,50	3M	3.014
06/03/2024	0,51%	0,21	41,15	40,94	40,82	41,30	1M	1.568
05/03/2024	0,17%	0,07	40,94	40,87	40,67	41,47	1M	2.119
04/03/2024	-0,27%	-0,11	40,87	40,97	40,81	41,64	1M	2.857
01/03/2024	2,32%	0,93	40,98	40,28	40,28	41,58	1M	3.243
29/02/2024	-0,50%	-0,20	40,05	40,69	40,00	40,69	1M	1.935
28/02/2024	-0,79%	-0,32	40,25	40,57	40,03	40,69	2M	3.282
27/02/2024	-0,05%	-0,02	40,57	40,59	40,21	40,89	975K	2.400
26/02/2024	-1,22%	-0,50	40,59	41,17	40,29	41,18	1M	2.628
23/02/2024	-0,99%	-0,41	41,09	41,50	40,68	41,69	1M	2.400
22/02/2024	-0,67%	-0,28	41,50	41,70	41,29	42,00	1M	2.265
21/02/2024	0,17%	0,07	41,78	41,71	41,41	41,96	1M	2.516
20/02/2024	0,26%	0,11	41,71	41,66	41,60	42,02	1M	2.192
19/02/2024	0,10%	0,04	41,60	42,00	41,59	42,20	1M	2.592
16/02/2024	0,17%	0,07	41,56	41,49	41,41	41,99	1M	3.448
15/02/2024	0,48%	0,20	41,49	41,20	40,50	42,12	4M	5.782
14/02/2024	-0,67%	-0,28	41,29	41,55	41,12	41,57	924K	1.798
09/02/2024	-0,22%	-0,09	41,57	41,65	41,20	42,16	1M	2.408
08/02/2024	-5,12%	-2,25	41,66	43,28	41,20	43,29	2M	4.407
07/02/2024	9,47%	3,80	43,91	40,03	40,00	44,36	4M	3.137
06/02/2024	0,10%	0,04	40,11	40,07	40,01	40,39	1M	1.801
05/02/2024	0,07%	0,03	40,07	40,04	40,01	40,35	631K	1.359
02/02/2024	0,00%	0,00	40,04	40,04	39,90	40,40	1M	2.553
01/02/2024	-0,65%	-0,26	40,04	40,30	40,01	40,30	784K	1.687
31/01/2024	0,35%	0,14	40,30	40,20	40,00	40,45	955K	1.798
30/01/2024	0,10%	0,04	40,16	40,12	40,07	40,46	690K	1.493
29/01/2024	-0,86%	-0,35	40,12	40,50	40,11	40,60	1M	4.277
26/01/2024	-0,07%	-0,03	40,47	40,36	40,35	40,58	778K	1.481
25/01/2024	-0,27%	-0,11	40,50	40,60	40,43	40,75	645K	1.424
24/01/2024	-0,71%	-0,29	40,61	40,89	40,44	40,89	854K	2.798
23/01/2024	0,62%	0,25	40,90	40,60	40,55	41,07	918K	2.049
22/01/2024	0,15%	0,06	40,65	40,59	40,50	41,20	2M	2.318
19/01/2024	-0,27%	-0,11	40,59	40,65	40,40	40,83	982K	1.988
18/01/2024	-1,17%	-0,48	40,70	41,17	40,70	41,18	1M	2.917
17/01/2024	-0,36%	-0,15	41,18	41,25	41,15	41,45	984K	1.782
16/01/2024	-0,24%	-0,10	41,33	41,47	41,19	41,62	1M	3.793
15/01/2024	-0,17%	-0,07	41,43	41,50	41,25	41,98	2M	3.641
12/01/2024	-0,48%	-0,20	41,50	41,70	41,35	41,98	1M	2.904
11/01/2024	-0,41%	-0,17	41,70	41,80	41,40	41,87	1M	2.366
10/01/2024	0,46%	0,19	41,87	41,67	41,29	41,99	1M	3.969
09/01/2024	-2,30%	-0,98	41,68	41,50	41,11	42,00	2M	4.245
08/01/2024	-2,82%	-1,24	42,66	43,90	42,34	44,44	3M	5.054
05/01/2024	1,62%	0,70	43,90	43,20	43,20	44,00	1M	2.974
04/01/2024	-0,25%	-0,11	43,20	43,31	43,00	43,60	1M	3.421
03/01/2024	-0,78%	-0,34	43,31	43,65	43,14	43,87	1M	3.057
02/01/2024	1,04%	0,45	43,65	43,20	43,10	43,97	2M	4.267
28/12/2023	2,71%	1,14	43,20	42,06	41,95	43,45	2M	3.160
27/12/2023	1,35%	0,56	42,06	41,50	41,50	42,31	1M	4.040
26/12/2023	0,61%	0,25	41,50	41,25	41,07	41,66	2M	2.512
22/12/2023	0,73%	0,30	41,25	40,85	40,84	41,25	1M	3.162
21/12/2023	-0,73%	-0,30	40,95	41,16	40,95	41,45	2M	2.746
20/12/2023	0,49%	0,20	41,25	41,30	40,90	41,45	2M	3.134
19/12/2023	-0,36%	-0,15	41,05	41,18	40,80	41,50	2M	4.005
18/12/2023	-2,92%	-1,24	41,20	41,90	40,00	41,95	4M	5.364
15/12/2023	0,09%	0,04	42,44	42,40	42,30	42,81	2M	3.061
14/12/2023	-0,38%	-0,16	42,40	42,56	42,32	42,69	1M	3.077
13/12/2023	0,38%	0,16	42,56	42,40	42,20	42,93	1M	2.185
12/12/2023	-0,73%	-0,31	42,40	42,71	42,20	43,10	1M	2.390
11/12/2023	-0,74%	-0,32	42,71	43,02	42,65	43,55	1M	2.717
08/12/2023	-2,65%	-1,17	43,03	42,99	42,16	43,50	2M	2.973
07/12/2023	-1,18%	-0,53	44,20	44,90	43,60	45,85	2M	3.234
06/12/2023	1,80%	0,79	44,73	44,10	43,85	45,24	2M	3.521
05/12/2023	-0,45%	-0,20	43,94	44,30	43,52	44,70	2M	2.400
04/12/2023	-1,16%	-0,52	44,14	44,66	43,98	45,36	1M	2.773
01/12/2023	3,72%	1,60	44,66	43,17	43,17	45,90	3M	3.245
30/11/2023	0,14%	0,06	43,06	43,86	42,90	44,94	2M	4.573
29/11/2023	-6,50%	-2,99	43,00	45,99	42,21	46,07	7M	6.380
28/11/2023	6,88%	2,96	45,99	43,20	43,20	47,51	5M	4.933
27/11/2023	-7,56%	-3,52	43,03	46,55	42,50	46,97	5M	10.804
24/11/2023	2,85%	1,29	46,55	45,40	45,18	47,34	5M	5.171
23/11/2023	1,16%	0,52	45,26	44,75	44,75	45,30	935K	2.243
22/11/2023	1,34%	0,59	44,74	44,19	44,16	44,85	2M	2.868
21/11/2023	1,26%	0,55	44,15	43,60	43,60	44,44	2M	4.149
20/11/2023	1,28%	0,55	43,60	43,05	42,70	43,80	1M	2.545
17/11/2023	1,56%	0,66	43,05	42,40	42,39	43,29	1M	2.708
16/11/2023	1,19%	0,50	42,39	42,09	41,89	42,63	1M	4.026
14/11/2023	0,48%	0,20	41,89	41,69	41,51	42,20	1M	2.844
13/11/2023	-0,95%	-0,40	41,69	42,11	41,29	42,49	1M	4.237
10/11/2023	-0,61%	-0,26	42,09	42,35	41,74	42,37	1M	2.720
09/11/2023	-2,53%	-1,10	42,35	43,50	41,78	43,86	2M	6.660
08/11/2023	3,26%	1,37	43,45	42,08	41,81	43,78	2M	3.749
07/11/2023	-0,21%	-0,09	42,08	41,62	41,62	42,16	901K	2.609
06/11/2023	0,50%	0,21	42,17	42,17	41,90	42,90	778K	2.823
03/11/2023	0,38%	0,16	41,96	41,81	41,50	42,53	1M	2.254
01/11/2023	0,00%	0,00	41,80	41,80	41,50	42,20	1M	2.285
31/10/2023	-0,17%	-0,07	41,80	41,63	41,50	41,97	970K	2.503
30/10/2023	-0,88%	-0,37	41,87	42,49	41,43	42,89	1M	3.298
27/10/2023	0,60%	0,25	42,24	42,00	41,87	42,50	799K	2.188
26/10/2023	-0,54%	-0,23	41,99	42,21	41,50	42,87	1M	3.184
25/10/2023	-1,61%	-0,69	42,22	43,14	41,51	43,90	2M	4.650
24/10/2023	-3,77%	-1,68	42,91	44,60	42,11	45,99	3M	7.027
23/10/2023	6,02%	2,53	44,59	42,34	42,08	45,60	3M	5.929
20/10/2023	1,69%	0,70	42,06	41,50	41,42	42,34	2M	4.031
19/10/2023	0,44%	0,18	41,36	41,18	40,30	41,52	1M	3.071
18/10/2023	-1,10%	-0,46	41,18	41,69	40,39	42,22	2M	5.001
17/10/2023	1,56%	0,64	41,64	41,02	40,95	41,96	1M	3.897
16/10/2023	2,12%	0,85	41,00	40,27	40,27	41,50	1M	5.296
13/10/2023	0,88%	0,35	40,15	39,81	39,81	40,56	847K	2.111
11/10/2023	-1,17%	-0,47	39,80	40,29	39,65	40,50	1M	3.655
10/10/2023	-0,07%	-0,03	40,27	40,30	40,03	40,98	1M	4.343
09/10/2023	2,34%	0,92	40,30	40,90	40,01	42,98	2M	3.650
06/10/2023	0,20%	0,08	39,38	39,41	39,05	39,66	1M	2.519
05/10/2023	-0,41%	-0,16	39,30	39,90	39,02	39,94	1M	3.784
04/10/2023	0,20%	0,08	39,46	39,38	39,30	40,30	2M	3.449
03/10/2023	-0,15%	-0,06	39,38	39,43	39,30	39,87	968K	2.267
02/10/2023	-	-	39,44	40,02	38,90	40,80	1M	3.528

Date,Open,High,Low,Close,Volume
17-Apr-24,44.93,45.20,44.84,45.00,1291599
16-Apr-24,44.82,45.64,44.70,44.99,1988218
15-Apr-24,44.75,45.04,44.74,44.80,1674501
12-Apr-24,44.60,45.06,44.40,44.59,1703350
11-Apr-24,44.53,44.95,44.26,44.60,1351038
10-Apr-24,44.45,44.93,44.31,44.53,1547119
09-Apr-24,44.50,44.90,43.91,44.45,2157526
08-Apr-24,43.73,45.17,42.80,44.50,4146072
05-Apr-24,46.62,46.85,45.90,46.18,3625545
04-Apr-24,46.45,46.89,46.30,46.50,1873199
03-Apr-24,45.17,46.69,45.17,46.37,1903938
02-Apr-24,43.93,45.30,43.93,45.05,1850996
01-Apr-24,42.60,43.90,42.60,43.87,1913404
28-Mar-24,42.06,42.85,42.06,42.60,1103046
27-Mar-24,41.60,42.16,41.55,42.05,1026900
26-Mar-24,41.10,41.76,41.02,41.55,1006985
25-Mar-24,41.05,41.15,40.94,41.01,1189451
22-Mar-24,40.90,41.08,40.87,41.07,1095230
21-Mar-24,40.93,41.10,40.80,40.87,853333
20-Mar-24,40.73,41.10,40.73,40.93,844030
19-Mar-24,41.07,41.24,40.60,40.72,1097529
18-Mar-24,40.82,41.25,40.64,41.07,1103934
15-Mar-24,40.65,41.00,40.50,40.82,1214417
14-Mar-24,40.53,40.69,40.50,40.60,1216260
13-Mar-24,40.39,40.64,40.25,40.53,749343
12-Mar-24,40.25,40.81,40.21,40.30,985146
11-Mar-24,40.70,40.78,40.00,40.21,1372476
08-Mar-24,41.15,41.25,40.26,40.80,1447203
07-Mar-24,41.15,42.50,41.15,41.25,2502720
06-Mar-24,40.94,41.30,40.82,41.15,1170723
05-Mar-24,40.87,41.47,40.67,40.94,1042920
04-Mar-24,40.97,41.64,40.81,40.87,1305870
01-Mar-24,40.28,41.58,40.28,40.98,1443144
29-Feb-24,40.69,40.69,40.00,40.05,1193577
28-Feb-24,40.57,40.69,40.03,40.25,1671534
27-Feb-24,40.59,40.89,40.21,40.57,975004
26-Feb-24,41.17,41.18,40.29,40.59,1180541
23-Feb-24,41.50,41.69,40.68,41.09,1143366
22-Feb-24,41.70,42.00,41.29,41.50,1188296
21-Feb-24,41.71,41.96,41.41,41.78,1170871
20-Feb-24,41.66,42.02,41.60,41.71,1026803
19-Feb-24,42.00,42.20,41.59,41.60,1046617
16-Feb-24,41.49,41.99,41.41,41.56,1185453
15-Feb-24,41.20,42.12,40.50,41.49,3745381
14-Feb-24,41.55,41.57,41.12,41.29,924211
09-Feb-24,41.65,42.16,41.20,41.57,1344494
08-Feb-24,43.28,43.29,41.20,41.66,2478166
07-Feb-24,40.03,44.36,40.00,43.91,4153895
06-Feb-24,40.07,40.39,40.01,40.11,1155782
05-Feb-24,40.04,40.35,40.01,40.07,630764
02-Feb-24,40.04,40.40,39.90,40.04,1323336
01-Feb-24,40.30,40.30,40.01,40.04,784200
31-Jan-24,40.20,40.45,40.00,40.30,954777
30-Jan-24,40.12,40.46,40.07,40.16,689863
29-Jan-24,40.50,40.60,40.11,40.12,1258943
26-Jan-24,40.36,40.58,40.35,40.47,777872
25-Jan-24,40.60,40.75,40.43,40.50,644957
24-Jan-24,40.89,40.89,40.44,40.61,853633
23-Jan-24,40.60,41.07,40.55,40.90,917942
22-Jan-24,40.59,41.20,40.50,40.65,1524702
19-Jan-24,40.65,40.83,40.40,40.59,981678
18-Jan-24,41.17,41.18,40.70,40.70,1154918
17-Jan-24,41.25,41.45,41.15,41.18,984226
16-Jan-24,41.47,41.62,41.19,41.33,1173713
15-Jan-24,41.50,41.98,41.25,41.43,1669463
12-Jan-24,41.70,41.98,41.35,41.50,1005087
11-Jan-24,41.80,41.87,41.40,41.70,1153474
10-Jan-24,41.67,41.99,41.29,41.87,1177873
09-Jan-24,41.50,42.00,41.11,41.68,1949400
08-Jan-24,43.90,44.44,42.34,42.66,2583731
05-Jan-24,43.20,44.00,43.20,43.90,1271665
04-Jan-24,43.31,43.60,43.00,43.20,1119719
03-Jan-24,43.65,43.87,43.14,43.31,1221664
02-Jan-24,43.20,43.97,43.10,43.65,1718213
28-Dec-23,42.06,43.45,41.95,43.20,1672423
27-Dec-23,41.50,42.31,41.50,42.06,1324000
26-Dec-23,41.25,41.66,41.07,41.50,1566074
22-Dec-23,40.85,41.25,40.84,41.25,1343013
21-Dec-23,41.16,41.45,40.95,40.95,1535635
20-Dec-23,41.30,41.45,40.90,41.25,1759116
19-Dec-23,41.18,41.50,40.80,41.05,1576901
18-Dec-23,41.90,41.95,40.00,41.20,3674955
15-Dec-23,42.40,42.81,42.30,42.44,1504071
14-Dec-23,42.56,42.69,42.32,42.40,1029820
13-Dec-23,42.40,42.93,42.20,42.56,1055055
12-Dec-23,42.71,43.10,42.20,42.40,1054015
11-Dec-23,43.02,43.55,42.65,42.71,1324129
08-Dec-23,42.99,43.50,42.16,43.03,2047721
07-Dec-23,44.90,45.85,43.60,44.20,2211984
06-Dec-23,44.10,45.24,43.85,44.73,1871614
05-Dec-23,44.30,44.70,43.52,43.94,2263470
04-Dec-23,44.66,45.36,43.98,44.14,1460268
01-Dec-23,43.17,45.90,43.17,44.66,2819203
30-Nov-23,43.86,44.94,42.90,43.06,1881258
29-Nov-23,45.99,46.07,42.21,43.00,6853505
28-Nov-23,43.20,47.51,43.20,45.99,5072718
27-Nov-23,46.55,46.97,42.50,43.03,4890911
24-Nov-23,45.40,47.34,45.18,46.55,4598242
23-Nov-23,44.75,45.30,44.75,45.26,935380
22-Nov-23,44.19,44.85,44.16,44.74,1607201
21-Nov-23,43.60,44.44,43.60,44.15,1586857
20-Nov-23,43.05,43.80,42.70,43.60,1305877
17-Nov-23,42.40,43.29,42.39,43.05,1148008
16-Nov-23,42.09,42.63,41.89,42.39,1485934
14-Nov-23,41.69,42.20,41.51,41.89,1220793
13-Nov-23,42.11,42.49,41.29,41.69,1162648
10-Nov-23,42.35,42.37,41.74,42.09,1041793
09-Nov-23,43.50,43.86,41.78,42.35,2310580
08-Nov-23,42.08,43.78,41.81,43.45,1915496
07-Nov-23,41.62,42.16,41.62,42.08,900534
06-Nov-23,42.17,42.90,41.90,42.17,778193
03-Nov-23,41.81,42.53,41.50,41.96,1099319
01-Nov-23,41.80,42.20,41.50,41.80,1075176
31-Oct-23,41.63,41.97,41.50,41.80,969539
30-Oct-23,42.49,42.89,41.43,41.87,1415968
27-Oct-23,42.00,42.50,41.87,42.24,799381
26-Oct-23,42.21,42.87,41.50,41.99,1092599
25-Oct-23,43.14,43.90,41.51,42.22,1517902
24-Oct-23,44.60,45.99,42.11,42.91,2711863
23-Oct-23,42.34,45.60,42.08,44.59,3235780
20-Oct-23,41.50,42.34,41.42,42.06,1507945
19-Oct-23,41.18,41.52,40.30,41.36,1090583
18-Oct-23,41.69,42.22,40.39,41.18,1624327
17-Oct-23,41.02,41.96,40.95,41.64,1201803
16-Oct-23,40.27,41.50,40.27,41.00,1412491
13-Oct-23,39.81,40.56,39.81,40.15,847480
11-Oct-23,40.29,40.50,39.65,39.80,1374182
10-Oct-23,40.30,40.98,40.03,40.27,1399636
09-Oct-23,40.90,42.98,40.01,40.30,2446843
06-Oct-23,39.41,39.66,39.05,39.38,1258001
05-Oct-23,39.90,39.94,39.02,39.30,1132498
04-Oct-23,39.38,40.30,39.30,39.46,1530077
03-Oct-23,39.43,39.87,39.30,39.38,968379
02-Oct-23,40.02,40.80,38.90,39.44,1477524

*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