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
11/10/2024	-0,43%	-0,15	34,55	34,70	34,50	34,90	669K	2.623
10/10/2024	-1,31%	-0,46	34,70	35,15	34,66	35,30	1M	3.465
09/10/2024	-2,01%	-0,72	35,16	35,71	35,09	35,88	1M	3.800
08/10/2024	-2,76%	-1,02	35,88	36,49	35,62	36,60	1M	3.360
07/10/2024	-1,13%	-0,42	36,90	37,32	36,85	37,32	620K	1.406
04/10/2024	0,65%	0,24	37,32	37,12	37,09	37,50	687K	1.115
03/10/2024	0,73%	0,27	37,08	36,85	36,82	37,45	673K	2.816

02/10/2024	0,41%	0,15	36,81	36,64	36,50	36,96	851K	969
01/10/2024	-0,65%	-0,24	36,66	36,86	36,50	36,86	952K	1.486
30/09/2024	-0,03%	-0,01	36,90	36,77	36,70	36,97	587K	913
27/09/2024	-0,11%	-0,04	36,91	36,95	36,54	37,05	789K	1.219
26/09/2024	-0,30%	-0,11	36,95	37,15	36,95	37,48	669K	1.086
25/09/2024	-0,64%	-0,24	37,06	37,30	37,01	37,40	818K	1.315
24/09/2024	-0,56%	-0,21	37,30	37,50	37,25	37,58	676K	1.470
23/09/2024	-0,11%	-0,04	37,51	37,54	37,50	37,64	830K	997
20/09/2024	-0,11%	-0,04	37,55	37,59	37,54	37,67	507K	877
19/09/2024	-0,27%	-0,10	37,59	37,69	37,58	37,75	523K	1.042
18/09/2024	0,13%	0,05	37,69	37,64	37,61	37,74	504K	879
17/09/2024	-0,16%	-0,06	37,64	37,80	37,60	37,90	676K	2.360
16/09/2024	-0,40%	-0,15	37,70	38,00	37,70	38,00	660K	1.483
13/09/2024	0,69%	0,26	37,85	37,60	37,58	37,85	858K	1.675
12/09/2024	-0,21%	-0,08	37,59	37,63	37,58	37,84	855K	1.060
11/09/2024	-0,48%	-0,18	37,67	37,76	37,59	37,85	640K	1.044
10/09/2024	-0,63%	-0,24	37,85	38,09	37,70	38,09	695K	1.204
09/09/2024	-1,96%	-0,76	38,09	38,49	37,91	38,49	809K	1.922
06/09/2024	-0,46%	-0,18	38,85	39,05	38,65	39,18	1M	2.761
05/09/2024	0,13%	0,05	39,03	38,76	38,65	39,05	853K	1.276
04/09/2024	-0,66%	-0,26	38,98	39,24	38,63	39,47	1M	1.284
03/09/2024	-0,71%	-0,28	39,24	39,75	39,15	39,75	972K	1.504
02/09/2024	-0,83%	-0,33	39,52	39,80	39,11	39,80	987K	1.655
30/08/2024	4,54%	1,73	39,85	38,25	38,20	39,85	981K	1.316
29/08/2024	1,01%	0,38	38,12	37,74	37,74	38,50	1M	3.230
28/08/2024	0,24%	0,09	37,74	37,74	37,70	37,84	817K	1.020
27/08/2024	-0,03%	-0,01	37,65	37,65	37,60	37,75	807K	1.027
26/08/2024	-0,29%	-0,11	37,66	37,60	37,60	37,79	738K	1.205
23/08/2024	0,19%	0,07	37,77	37,56	37,56	37,79	797K	1.201
22/08/2024	0,32%	0,12	37,70	37,65	37,58	37,78	950K	1.996
21/08/2024	0,08%	0,03	37,58	37,63	37,55	37,84	890K	1.360
20/08/2024	-0,24%	-0,09	37,55	37,65	37,50	37,70	932K	1.333
19/08/2024	-0,40%	-0,15	37,64	37,74	37,50	37,77	1M	5.781
16/08/2024	-0,05%	-0,02	37,79	37,81	37,56	37,84	1M	5.706
15/08/2024	-0,11%	-0,04	37,81	37,90	37,70	37,92	1M	5.677
14/08/2024	-0,55%	-0,21	37,85	38,01	37,85	38,06	1M	1.881
13/08/2024	-0,13%	-0,05	38,06	38,10	37,98	38,25	778K	1.952
12/08/2024	-0,13%	-0,05	38,11	38,20	38,10	38,33	974K	3.275
09/08/2024	0,42%	0,16	38,16	38,00	38,00	38,29	526K	937
08/08/2024	-2,46%	-0,96	38,00	38,31	37,75	38,48	1M	1.978
07/08/2024	0,54%	0,21	38,96	38,74	38,67	39,03	950K	1.343
06/08/2024	0,10%	0,04	38,75	38,80	38,50	38,90	643K	1.275
05/08/2024	-0,62%	-0,24	38,71	38,71	38,21	38,88	969K	2.187
02/08/2024	0,23%	0,09	38,95	38,90	38,88	39,10	585K	1.000
01/08/2024	0,86%	0,33	38,86	38,53	38,51	39,10	893K	1.260
31/07/2024	0,63%	0,24	38,53	38,29	38,20	38,98	630K	1.606
30/07/2024	-1,92%	-0,75	38,29	38,90	38,10	39,28	1M	3.106
29/07/2024	0,08%	0,03	39,04	39,03	38,90	40,40	1M	2.806
26/07/2024	-0,23%	-0,09	39,01	39,10	38,92	39,32	719K	1.645
25/07/2024	-2,01%	-0,80	39,10	39,65	39,00	39,88	1M	2.230
24/07/2024	-1,09%	-0,44	39,90	39,90	39,87	40,27	650K	1.071
23/07/2024	-0,54%	-0,22	40,34	40,25	39,96	40,47	885K	1.873
22/07/2024	-0,42%	-0,17	40,56	40,52	40,26	40,64	1M	2.065
19/07/2024	0,57%	0,23	40,73	40,50	40,15	40,73	570K	1.723
18/07/2024	-0,49%	-0,20	40,50	40,70	40,38	40,70	754K	3.695
17/07/2024	-0,05%	-0,02	40,70	40,72	40,50	40,80	757K	2.276
16/07/2024	0,05%	0,02	40,72	40,85	40,35	40,85	738K	1.832
15/07/2024	-0,15%	-0,06	40,70	40,76	40,20	40,89	943K	2.489
12/07/2024	1,93%	0,77	40,76	40,12	40,12	40,84	1M	2.838
11/07/2024	2,12%	0,83	39,99	39,13	39,13	40,00	1M	1.583
10/07/2024	0,00%	0,00	39,16	39,20	39,10	39,44	879K	2.123
09/07/2024	0,75%	0,29	39,16	39,00	38,87	39,27	520K	1.169
08/07/2024	-4,40%	-1,79	38,87	38,80	38,42	39,49	2M	3.771
05/07/2024	0,49%	0,20	40,66	40,20	40,20	40,70	2M	1.583
04/07/2024	0,60%	0,24	40,46	40,20	40,02	40,50	696K	2.502
03/07/2024	0,80%	0,32	40,22	39,90	39,90	40,31	886K	1.363
02/07/2024	0,61%	0,24	39,90	39,68	39,68	40,00	729K	1.263
01/07/2024	0,35%	0,14	39,66	39,70	39,50	40,00	1M	2.771
28/06/2024	0,76%	0,30	39,52	39,30	39,22	39,79	1M	2.701
27/06/2024	0,31%	0,12	39,22	39,39	39,20	39,86	846K	1.840
26/06/2024	-2,49%	-1,00	39,10	40,08	38,84	40,24	3M	3.246
25/06/2024	0,20%	0,08	40,10	40,17	40,00	40,41	668K	1.138
24/06/2024	-0,20%	-0,08	40,02	40,13	39,99	40,69	1M	1.570
21/06/2024	-1,38%	-0,56	40,10	40,50	40,10	40,80	818K	1.337
20/06/2024	-0,51%	-0,21	40,66	40,87	40,45	40,94	838K	1.558
19/06/2024	-2,08%	-0,87	40,87	41,38	40,52	41,52	1M	1.922
18/06/2024	-0,14%	-0,06	41,74	41,85	41,50	41,96	681K	1.360
17/06/2024	-0,45%	-0,19	41,80	41,90	41,71	42,29	937K	1.422
14/06/2024	0,57%	0,24	41,99	41,70	41,60	42,35	869K	1.543
13/06/2024	-0,60%	-0,25	41,75	42,06	41,60	42,48	826K	2.124
12/06/2024	0,19%	0,08	42,00	42,22	41,56	42,44	1M	2.080
11/06/2024	-2,74%	-1,18	41,92	43,00	41,70	43,10	3M	4.167
10/06/2024	-8,14%	-3,82	43,10	43,32	42,33	44,97	4M	3.505
07/06/2024	0,09%	0,04	46,92	46,83	46,52	47,10	1M	1.552
06/06/2024	0,30%	0,14	46,88	46,76	46,70	47,01	1M	1.313
05/06/2024	-0,13%	-0,06	46,74	46,87	46,71	47,10	958K	1.200
04/06/2024	-0,93%	-0,44	46,80	47,24	46,80	47,45	2M	1.924
03/06/2024	-0,51%	-0,24	47,24	47,38	47,10	47,79	1M	1.557
31/05/2024	1,43%	0,67	47,48	46,91	46,55	47,48	938K	1.074
29/05/2024	-0,47%	-0,22	46,81	46,65	46,32	47,20	877K	1.517
28/05/2024	0,97%	0,45	47,03	46,57	46,50	47,32	1M	1.240
27/05/2024	-0,43%	-0,20	46,58	46,80	46,51	46,90	896K	1.441
24/05/2024	0,02%	0,01	46,78	46,85	46,49	46,90	725K	1.066
23/05/2024	0,13%	0,06	46,77	46,50	46,50	47,17	1M	1.311
22/05/2024	-1,25%	-0,59	46,71	47,30	46,50	47,45	2M	1.442
21/05/2024	-0,34%	-0,16	47,30	47,50	47,14	47,81	926K	1.385
20/05/2024	-1,12%	-0,54	47,46	47,50	47,10	47,87	869K	1.881
17/05/2024	0,21%	0,10	48,00	47,90	47,80	48,20	1M	2.106
16/05/2024	1,91%	0,90	47,90	47,09	47,01	47,91	2M	2.700
15/05/2024	1,73%	0,80	47,00	46,20	46,12	47,09	1M	4.024
14/05/2024	0,00%	0,00	46,20	46,24	46,10	46,50	2M	1.871
13/05/2024	-1,70%	-0,80	46,20	46,80	46,10	46,98	3M	4.264
10/05/2024	-0,53%	-0,25	47,00	47,11	46,46	47,22	2M	4.216
09/05/2024	-2,88%	-1,40	47,25	48,00	46,61	48,23	2M	4.433
08/05/2024	0,72%	0,35	48,65	48,50	48,24	49,00	2M	2.402
07/05/2024	-1,47%	-0,72	48,30	49,15	48,01	49,30	2M	2.514
06/05/2024	-1,17%	-0,58	49,02	49,63	48,80	49,81	2M	4.068
03/05/2024	1,22%	0,60	49,60	49,01	49,01	49,66	2M	1.931
02/05/2024	1,87%	0,90	49,00	48,14	48,12	49,10	2M	2.353
30/04/2024	0,63%	0,30	48,10	47,80	47,66	48,25	2M	2.007
29/04/2024	1,70%	0,80	47,80	47,00	46,65	48,00	2M	1.979
26/04/2024	1,40%	0,65	47,00	46,35	46,25	47,00	2M	1.888
25/04/2024	0,04%	0,02	46,35	46,45	46,10	46,78	1M	2.045
24/04/2024	-0,58%	-0,27	46,33	46,45	45,66	46,54	1M	2.238
23/04/2024	-0,17%	-0,08	46,60	46,70	46,40	46,80	2M	1.408
22/04/2024	0,97%	0,45	46,68	46,23	46,00	46,99	1M	2.859
19/04/2024	2,41%	1,09	46,23	45,15	45,15	46,37	2M	3.737
18/04/2024	0,31%	0,14	45,14	45,05	44,97	45,27	1M	1.796
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	-	-	46,18	46,62	45,90	46,85	4M	3.171

Date,Open,High,Low,Close,Volume
11-Oct-24,34.70,34.90,34.50,34.55,668698
10-Oct-24,35.15,35.30,34.66,34.70,1112622
09-Oct-24,35.71,35.88,35.09,35.16,1163927
08-Oct-24,36.49,36.60,35.62,35.88,1203712
07-Oct-24,37.32,37.32,36.85,36.90,619866
04-Oct-24,37.12,37.50,37.09,37.32,686674
03-Oct-24,36.85,37.45,36.82,37.08,673285
02-Oct-24,36.64,36.96,36.50,36.81,851479
01-Oct-24,36.86,36.86,36.50,36.66,951735
30-Sep-24,36.77,36.97,36.70,36.90,587308
27-Sep-24,36.95,37.05,36.54,36.91,789209
26-Sep-24,37.15,37.48,36.95,36.95,669464
25-Sep-24,37.30,37.40,37.01,37.06,818288
24-Sep-24,37.50,37.58,37.25,37.30,676033
23-Sep-24,37.54,37.64,37.50,37.51,830453
20-Sep-24,37.59,37.67,37.54,37.55,507021
19-Sep-24,37.69,37.75,37.58,37.59,522981
18-Sep-24,37.64,37.74,37.61,37.69,503789
17-Sep-24,37.80,37.90,37.60,37.64,676256
16-Sep-24,38.00,38.00,37.70,37.70,660050
13-Sep-24,37.60,37.85,37.58,37.85,858153
12-Sep-24,37.63,37.84,37.58,37.59,854955
11-Sep-24,37.76,37.85,37.59,37.67,639583
10-Sep-24,38.09,38.09,37.70,37.85,695283
09-Sep-24,38.49,38.49,37.91,38.09,808882
06-Sep-24,39.05,39.18,38.65,38.85,1486128
05-Sep-24,38.76,39.05,38.65,39.03,852649
04-Sep-24,39.24,39.47,38.63,38.98,1029091
03-Sep-24,39.75,39.75,39.15,39.24,971934
02-Sep-24,39.80,39.80,39.11,39.52,986812
30-Aug-24,38.25,39.85,38.20,39.85,981232
29-Aug-24,37.74,38.50,37.74,38.12,1049975
28-Aug-24,37.74,37.84,37.70,37.74,817170
27-Aug-24,37.65,37.75,37.60,37.65,807065
26-Aug-24,37.60,37.79,37.60,37.66,737639
23-Aug-24,37.56,37.79,37.56,37.77,797229
22-Aug-24,37.65,37.78,37.58,37.70,949793
21-Aug-24,37.63,37.84,37.55,37.58,890205
20-Aug-24,37.65,37.70,37.50,37.55,932093
19-Aug-24,37.74,37.77,37.50,37.64,1280799
16-Aug-24,37.81,37.84,37.56,37.79,1161871
15-Aug-24,37.90,37.92,37.70,37.81,1342018
14-Aug-24,38.01,38.06,37.85,37.85,1107236
13-Aug-24,38.10,38.25,37.98,38.06,778201
12-Aug-24,38.20,38.33,38.10,38.11,973952
09-Aug-24,38.00,38.29,38.00,38.16,526147
08-Aug-24,38.31,38.48,37.75,38.00,1075386
07-Aug-24,38.74,39.03,38.67,38.96,949738
06-Aug-24,38.80,38.90,38.50,38.75,643492
05-Aug-24,38.71,38.88,38.21,38.71,968780
02-Aug-24,38.90,39.10,38.88,38.95,584506
01-Aug-24,38.53,39.10,38.51,38.86,893016
31-Jul-24,38.29,38.98,38.20,38.53,629696
30-Jul-24,38.90,39.28,38.10,38.29,1453416
29-Jul-24,39.03,40.40,38.90,39.04,1088573
26-Jul-24,39.10,39.32,38.92,39.01,719000
25-Jul-24,39.65,39.88,39.00,39.10,1302624
24-Jul-24,39.90,40.27,39.87,39.90,649642
23-Jul-24,40.25,40.47,39.96,40.34,884684
22-Jul-24,40.52,40.64,40.26,40.56,1287067
19-Jul-24,40.50,40.73,40.15,40.73,569699
18-Jul-24,40.70,40.70,40.38,40.50,753522
17-Jul-24,40.72,40.80,40.50,40.70,756919
16-Jul-24,40.85,40.85,40.35,40.72,738454
15-Jul-24,40.76,40.89,40.20,40.70,942781
12-Jul-24,40.12,40.84,40.12,40.76,1050186
11-Jul-24,39.13,40.00,39.13,39.99,1191483
10-Jul-24,39.20,39.44,39.10,39.16,878521
09-Jul-24,39.00,39.27,38.87,39.16,520280
08-Jul-24,38.80,39.49,38.42,38.87,2439358
05-Jul-24,40.20,40.70,40.20,40.66,1531614
04-Jul-24,40.20,40.50,40.02,40.46,696351
03-Jul-24,39.90,40.31,39.90,40.22,885535
02-Jul-24,39.68,40.00,39.68,39.90,729431
01-Jul-24,39.70,40.00,39.50,39.66,1142226
28-Jun-24,39.30,39.79,39.22,39.52,1032427
27-Jun-24,39.39,39.86,39.20,39.22,846245
26-Jun-24,40.08,40.24,38.84,39.10,2871687
25-Jun-24,40.17,40.41,40.00,40.10,667655
24-Jun-24,40.13,40.69,39.99,40.02,1216084
21-Jun-24,40.50,40.80,40.10,40.10,817695
20-Jun-24,40.87,40.94,40.45,40.66,838431
19-Jun-24,41.38,41.52,40.52,40.87,1288355
18-Jun-24,41.85,41.96,41.50,41.74,681118
17-Jun-24,41.90,42.29,41.71,41.80,937183
14-Jun-24,41.70,42.35,41.60,41.99,869138
13-Jun-24,42.06,42.48,41.60,41.75,826290
12-Jun-24,42.22,42.44,41.56,42.00,1206403
11-Jun-24,43.00,43.10,41.70,41.92,2540358
10-Jun-24,43.32,44.97,42.33,43.10,3912427
07-Jun-24,46.83,47.10,46.52,46.92,1428680
06-Jun-24,46.76,47.01,46.70,46.88,1316670
05-Jun-24,46.87,47.10,46.71,46.74,957634
04-Jun-24,47.24,47.45,46.80,46.80,1875010
03-Jun-24,47.38,47.79,47.10,47.24,1249547
31-May-24,46.91,47.48,46.55,47.48,937928
29-May-24,46.65,47.20,46.32,46.81,876775
28-May-24,46.57,47.32,46.50,47.03,1271919
27-May-24,46.80,46.90,46.51,46.58,896339
24-May-24,46.85,46.90,46.49,46.78,725367
23-May-24,46.50,47.17,46.50,46.77,1000244
22-May-24,47.30,47.45,46.50,46.71,1618790
21-May-24,47.50,47.81,47.14,47.30,925589
20-May-24,47.50,47.87,47.10,47.46,868726
17-May-24,47.90,48.20,47.80,48.00,1342308
16-May-24,47.09,47.91,47.01,47.90,1599709
15-May-24,46.20,47.09,46.12,47.00,1422262
14-May-24,46.24,46.50,46.10,46.20,1766671
13-May-24,46.80,46.98,46.10,46.20,2537658
10-May-24,47.11,47.22,46.46,47.00,1726365
09-May-24,48.00,48.23,46.61,47.25,2269900
08-May-24,48.50,49.00,48.24,48.65,1815953
07-May-24,49.15,49.30,48.01,48.30,1533420
06-May-24,49.63,49.81,48.80,49.02,2257022
03-May-24,49.01,49.66,49.01,49.60,1666057
02-May-24,48.14,49.10,48.12,49.00,2101707
30-Apr-24,47.80,48.25,47.66,48.10,1642235
29-Apr-24,47.00,48.00,46.65,47.80,1894277
26-Apr-24,46.35,47.00,46.25,47.00,1754341
25-Apr-24,46.45,46.78,46.10,46.35,1369440
24-Apr-24,46.45,46.54,45.66,46.33,1191059
23-Apr-24,46.70,46.80,46.40,46.60,1907627
22-Apr-24,46.23,46.99,46.00,46.68,1471094
19-Apr-24,45.15,46.37,45.15,46.23,1512486
18-Apr-24,45.05,45.27,44.97,45.14,1055855
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

*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