Cotação atual, histórico e gráfico do papel: DEVA11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/01/2021 | 0,52% | 0,63 | 120,70 | 120,69 | 119,65 | 120,79 | 2M | 1.056 |
| 21/01/2021 | 0,06% | 0,07 | 120,07 | 120,21 | 119,98 | 121,41 | 2M | 1.377 |
| 20/01/2021 | -0,14% | -0,17 | 120,00 | 120,98 | 119,80 | 121,48 | 3M | 2.303 |
| 19/01/2021 | 0,56% | 0,67 | 120,17 | 120,00 | 119,65 | 124,99 | 4M | 2.078 |
| 18/01/2021 | 0,53% | 0,63 | 119,50 | 118,87 | 117,03 | 120,59 | 4M | 2.111 |
| 15/01/2021 | 2,34% | 2,72 | 118,87 | 116,15 | 115,05 | 118,99 | 2M | 1.373 |
| 14/01/2021 | 1,21% | 1,39 | 116,15 | 115,40 | 114,04 | 116,56 | 3M | 1.621 |
| 13/01/2021 | 0,33% | 0,38 | 114,76 | 114,36 | 113,80 | 115,20 | 3M | 700 |
| 12/01/2021 | -0,37% | -0,43 | 114,38 | 115,70 | 112,99 | 115,70 | 5M | 2.287 |
| 11/01/2021 | -1,84% | -2,15 | 114,81 | 114,97 | 114,00 | 115,99 | 4M | 991 |
| 08/01/2021 | 1,70% | 1,96 | 116,96 | 115,00 | 114,51 | 116,96 | 6M | 1.357 |
|
|
| 07/01/2021 | 0,00% | 0,00 | 115,00 | 114,94 | 114,10 | 116,15 | 7M | 3.939 |
| 06/01/2021 | -2,52% | -2,97 | 115,00 | 117,97 | 113,31 | 118,00 | 7M | 3.422 |
| 05/01/2021 | -0,02% | -0,02 | 117,97 | 118,00 | 117,00 | 118,97 | 5M | 2.754 |
| 04/01/2021 | 0,00% | 0,00 | 117,99 | 118,00 | 117,70 | 119,15 | 3M | 1.828 |
| 30/12/2020 | -1,33% | -1,59 | 117,99 | 120,00 | 117,00 | 120,00 | 3M | 1.802 |
| 29/12/2020 | -0,60% | -0,72 | 119,58 | 120,30 | 119,30 | 120,31 | 2M | 1.479 |
| 28/12/2020 | -0,51% | -0,62 | 120,30 | 120,92 | 119,82 | 122,71 | 2M | 1.664 |
| 23/12/2020 | 0,77% | 0,92 | 120,92 | 120,97 | 119,22 | 120,98 | 991K | 905 |
| 22/12/2020 | -0,46% | -0,55 | 120,00 | 120,55 | 119,00 | 121,65 | 1M | 1.294 |
| 21/12/2020 | -0,21% | -0,25 | 120,55 | 122,30 | 120,00 | 122,30 | 981K | 929 |
| 18/12/2020 | 0,00% | 0,00 | 120,80 | 120,85 | 119,67 | 120,85 | 821K | 966 |
| 17/12/2020 | 1,89% | 2,24 | 120,80 | 118,61 | 118,60 | 121,95 | 795K | 560 |
| 16/12/2020 | 0,90% | 1,06 | 118,56 | 117,50 | 116,00 | 119,49 | 1M | 344 |
| 15/12/2020 | -0,18% | -0,21 | 117,50 | 118,77 | 117,50 | 120,95 | 1M | 1.070 |
| 14/12/2020 | -1,08% | -1,28 | 117,71 | 118,99 | 117,05 | 119,05 | 574K | 475 |
| 11/12/2020 | 0,20% | 0,24 | 118,99 | 118,61 | 114,99 | 120,76 | 2M | 398 |
| 10/12/2020 | -0,34% | -0,40 | 118,75 | 120,90 | 118,00 | 120,90 | 747K | 223 |
| 09/12/2020 | -1,35% | -1,63 | 119,15 | 122,70 | 119,00 | 122,89 | 2M | 476 |
| 08/12/2020 | -1,00% | -1,22 | 120,78 | 122,25 | 119,00 | 123,99 | 2M | 1.072 |
| 07/12/2020 | -0,41% | -0,50 | 122,00 | 122,81 | 122,00 | 126,99 | 2M | 678 |
| 04/12/2020 | -3,54% | -4,50 | 122,50 | 127,00 | 121,00 | 128,99 | 734K | 385 |
| 03/12/2020 | -2,08% | -2,70 | 127,00 | 130,93 | 126,11 | 130,93 | 177K | 83 |
| 02/12/2020 | 1,33% | 1,70 | 129,70 | 128,80 | 127,00 | 131,00 | 397K | 87 |
| 01/12/2020 | -17,42% | -27,00 | 128,00 | 132,00 | 127,52 | 136,78 | 855K | 519 |
| 30/11/2020 | 5,44% | 8,00 | 155,00 | 149,00 | 149,00 | 170,00 | 3M | 937 |
| 27/11/2020 | 1,03% | 1,50 | 147,00 | 147,97 | 142,00 | 154,99 | 3M | 923 |
| 26/11/2020 | 4,29% | 5,98 | 145,50 | 144,45 | 140,00 | 145,50 | 2M | 567 |
| 25/11/2020 | - | - | 139,52 | 140,00 | 138,10 | 146,00 | 2M | 773 |
Date,Open,High,Low,Close,Volume
22-Jan-21,120.69,120.79,119.65,120.70,1663595
21-Jan-21,120.21,121.41,119.98,120.07,1839200
20-Jan-21,120.98,121.48,119.80,120.00,2521914
19-Jan-21,120.00,124.99,119.65,120.17,4402228
18-Jan-21,118.87,120.59,117.03,119.50,3656026
15-Jan-21,116.15,118.99,115.05,118.87,1774906
14-Jan-21,115.40,116.56,114.04,116.15,3086755
13-Jan-21,114.36,115.20,113.80,114.76,2708081
12-Jan-21,115.70,115.70,112.99,114.38,4612502
11-Jan-21,114.97,115.99,114.00,114.81,3705615
08-Jan-21,115.00,116.96,114.51,116.96,6481741
07-Jan-21,114.94,116.15,114.10,115.00,6924025
06-Jan-21,117.97,118.00,113.31,115.00,7173369
05-Jan-21,118.00,118.97,117.00,117.97,5205730
04-Jan-21,118.00,119.15,117.70,117.99,2531967
30-Dec-20,120.00,120.00,117.00,117.99,3495662
29-Dec-20,120.30,120.31,119.30,119.58,1708512
28-Dec-20,120.92,122.71,119.82,120.30,2197716
23-Dec-20,120.97,120.98,119.22,120.92,990815
22-Dec-20,120.55,121.65,119.00,120.00,1139778
21-Dec-20,122.30,122.30,120.00,120.55,980854
18-Dec-20,120.85,120.85,119.67,120.80,821239
17-Dec-20,118.61,121.95,118.60,120.80,794923
16-Dec-20,117.50,119.49,116.00,118.56,1058239
15-Dec-20,118.77,120.95,117.50,117.50,1391738
14-Dec-20,118.99,119.05,117.05,117.71,574048
11-Dec-20,118.61,120.76,114.99,118.99,1502863
10-Dec-20,120.90,120.90,118.00,118.75,746859
09-Dec-20,122.70,122.89,119.00,119.15,1650862
08-Dec-20,122.25,123.99,119.00,120.78,2312194
07-Dec-20,122.81,126.99,122.00,122.00,2315376
04-Dec-20,127.00,128.99,121.00,122.50,734209
03-Dec-20,130.93,130.93,126.11,127.00,176537
02-Dec-20,128.80,131.00,127.00,129.70,396515
01-Dec-20,132.00,136.78,127.52,128.00,855199
30-Nov-20,149.00,170.00,149.00,155.00,3205511
27-Nov-20,147.97,154.99,142.00,147.00,2632211
26-Nov-20,144.45,145.50,140.00,145.50,1504538
25-Nov-20,140.00,146.00,138.10,139.52,2187551
*exoneração de responsabilidade e termos de uso