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
19/06/2026	0,97%	0,17	17,70	17,55	17,47	18,00	332K	848
18/06/2026	-0,68%	-0,12	17,53	17,71	17,31	17,95	510K	1.458
17/06/2026	1,15%	0,20	17,65	17,30	17,27	17,80	593K	1.502
16/06/2026	0,35%	0,06	17,45	17,20	17,00	17,45	502K	1.582
15/06/2026	5,78%	0,95	17,39	16,50	16,39	17,62	1M	1.903
12/06/2026	-0,36%	-0,06	16,44	16,40	16,00	16,70	872K	1.667
11/06/2026	-1,90%	-0,32	16,50	16,70	15,87	16,77	1M	1.618
10/06/2026	-2,77%	-0,48	16,82	17,34	16,80	17,40	580K	1.418
09/06/2026	-4,95%	-0,90	17,30	18,10	16,80	18,11	1M	2.453
08/06/2026	-0,82%	-0,15	18,20	18,20	18,02	18,65	739K	1.569
05/06/2026	-0,54%	-0,10	18,35	18,50	18,06	18,62	499K	2.618
03/06/2026	0,00%	0,00	18,45	18,30	18,18	18,64	759K	1.210
02/06/2026	-0,75%	-0,14	18,45	18,59	18,38	18,59	356K	1.260
01/06/2026	0,65%	0,12	18,59	18,47	18,20	18,81	447K	1.196
29/05/2026	0,93%	0,17	18,47	18,52	18,11	18,89	750K	1.495
28/05/2026	-3,58%	-0,68	18,30	18,78	18,26	18,92	621K	1.194
27/05/2026	-1,40%	-0,27	18,98	19,20	18,52	19,25	1M	2.282
26/05/2026	-1,79%	-0,35	19,25	19,50	19,06	19,68	728K	1.191
25/05/2026	0,05%	0,01	19,60	19,59	19,40	19,68	635K	2.482
22/05/2026	-1,56%	-0,31	19,59	19,90	19,50	19,98	604K	1.193
21/05/2026	-0,30%	-0,06	19,90	20,00	19,75	20,01	332K	870
20/05/2026	-0,45%	-0,09	19,96	20,03	19,84	20,05	414K	1.293
19/05/2026	1,16%	0,23	20,05	20,00	19,65	20,07	685K	920
18/05/2026	-3,08%	-0,63	19,82	20,47	19,80	20,49	768K	1.175
15/05/2026	2,51%	0,50	20,45	19,97	19,90	20,45	946K	1.421
14/05/2026	-1,04%	-0,21	19,95	20,00	19,94	20,16	857K	1.220
13/05/2026	-1,08%	-0,22	20,16	20,45	20,01	20,60	603K	1.287
12/05/2026	-1,55%	-0,32	20,38	20,70	20,21	20,93	1M	1.598
11/05/2026	-6,12%	-1,35	20,70	22,00	20,50	22,00	1M	1.730
08/05/2026	-2,22%	-0,50	22,05	22,55	22,05	22,69	518K	1.031
07/05/2026	-1,05%	-0,24	22,55	22,79	22,55	22,82	779K	845
06/05/2026	0,13%	0,03	22,79	22,77	22,77	22,87	384K	701
05/05/2026	-0,22%	-0,05	22,76	22,80	22,71	22,86	616K	961
04/05/2026	-0,87%	-0,20	22,81	23,01	22,80	23,15	1M	1.473
30/04/2026	-0,48%	-0,11	23,01	23,11	22,95	23,12	729K	971
29/04/2026	0,00%	0,00	23,12	23,12	23,05	23,21	183K	469
28/04/2026	-0,26%	-0,06	23,12	23,08	23,05	23,20	313K	554
27/04/2026	-0,09%	-0,02	23,18	23,20	23,15	23,33	849K	761
24/04/2026	-0,60%	-0,14	23,20	23,34	23,20	23,50	576K	684
23/04/2026	0,09%	0,02	23,34	23,33	23,30	23,53	388K	873
22/04/2026	-0,72%	-0,17	23,32	23,50	23,32	23,69	601K	1.138
20/04/2026	0,09%	0,02	23,49	23,71	23,45	23,73	350K	862
17/04/2026	-0,17%	-0,04	23,47	23,40	23,40	23,68	476K	900
16/04/2026	0,04%	0,01	23,51	23,50	23,40	23,66	446K	1.048
15/04/2026	0,43%	0,10	23,50	23,40	23,36	23,59	603K	1.572
14/04/2026	0,21%	0,05	23,40	23,30	23,30	23,50	320K	740
13/04/2026	-0,09%	-0,02	23,35	23,50	23,33	23,50	505K	1.002
10/04/2026	-0,26%	-0,06	23,37	23,50	23,30	23,63	598K	1.572
09/04/2026	-3,34%	-0,81	23,43	23,75	23,35	23,85	1M	1.585
08/04/2026	1,64%	0,39	24,24	23,75	23,69	24,25	635K	1.271
07/04/2026	-0,58%	-0,14	23,85	24,05	23,78	24,05	485K	1.163
06/04/2026	-0,74%	-0,18	23,99	24,17	23,87	24,17	687K	1.505
02/04/2026	0,62%	0,15	24,17	24,05	23,87	24,55	466K	824
01/04/2026	0,50%	0,12	24,02	23,92	23,82	24,06	396K	678
31/03/2026	1,36%	0,32	23,90	23,58	23,48	23,99	585K	920
30/03/2026	-0,97%	-0,23	23,58	23,74	23,41	23,80	486K	735
27/03/2026	-0,33%	-0,08	23,81	23,90	23,70	23,94	465K	693
26/03/2026	0,13%	0,03	23,89	23,77	23,62	23,93	398K	935
25/03/2026	0,25%	0,06	23,86	23,81	23,70	23,97	435K	768
24/03/2026	-0,25%	-0,06	23,80	23,81	23,70	24,08	403K	819
23/03/2026	2,18%	0,51	23,86	23,45	23,35	23,97	651K	1.317
20/03/2026	-0,85%	-0,20	23,35	23,50	23,29	23,60	661K	1.178
19/03/2026	-0,51%	-0,12	23,55	23,67	23,55	23,80	509K	948
18/03/2026	-0,71%	-0,17	23,67	23,92	23,62	23,93	642K	1.198
17/03/2026	-0,96%	-0,23	23,84	23,94	23,80	24,07	456K	1.274
16/03/2026	0,63%	0,15	24,07	23,81	23,73	24,25	572K	1.421
13/03/2026	0,80%	0,19	23,92	23,86	23,77	24,05	533K	1.439
12/03/2026	-1,45%	-0,35	23,73	24,10	23,69	24,19	1M	1.597
11/03/2026	-0,17%	-0,04	24,08	24,37	24,03	24,37	458K	818
10/03/2026	-0,66%	-0,16	24,12	24,18	24,11	24,42	651K	1.262
09/03/2026	-1,42%	-0,35	24,28	24,52	24,12	24,52	615K	1.179
06/03/2026	-1,04%	-0,26	24,63	24,90	24,42	25,02	834K	1.512
05/03/2026	-0,60%	-0,15	24,89	25,01	24,89	25,20	425K	750
04/03/2026	1,17%	0,29	25,04	24,72	24,72	25,13	542K	1.118
03/03/2026	-0,60%	-0,15	24,75	25,04	24,69	25,15	481K	971
02/03/2026	-1,39%	-0,35	24,90	25,00	24,70	25,25	1M	1.560
27/02/2026	1,00%	0,25	25,25	24,90	24,90	25,30	647K	989
26/02/2026	-0,12%	-0,03	25,00	25,03	24,98	25,10	365K	726
25/02/2026	0,44%	0,11	25,03	24,92	24,90	25,10	520K	800
24/02/2026	-0,04%	-0,01	24,92	24,93	24,92	25,14	617K	821
23/02/2026	-0,28%	-0,07	24,93	25,00	24,92	25,27	489K	808
20/02/2026	0,00%	0,00	25,00	24,88	24,86	25,48	781K	1.147
19/02/2026	1,05%	0,26	25,00	24,78	24,62	25,30	579K	1.206
18/02/2026	-0,20%	-0,05	24,74	24,79	24,30	25,00	661K	1.258
13/02/2026	0,16%	0,04	24,79	24,99	24,71	25,35	776K	1.847
12/02/2026	1,06%	0,26	24,75	24,49	24,30	24,75	837K	2.954
11/02/2026	0,00%	0,00	24,49	24,49	24,20	24,70	493K	1.044
10/02/2026	-0,08%	-0,02	24,49	24,51	24,15	24,71	704K	1.567
09/02/2026	-3,50%	-0,89	24,51	24,49	23,86	25,00	3M	3.930
06/02/2026	-6,65%	-1,81	25,40	27,23	25,00	27,70	4M	4.048
05/02/2026	0,63%	0,17	27,21	27,33	27,06	27,44	679K	3.436
04/02/2026	-2,59%	-0,72	27,04	27,85	26,67	28,18	3M	4.137
03/02/2026	-0,14%	-0,04	27,76	27,52	27,52	27,93	1M	3.473
02/02/2026	1,46%	0,40	27,80	27,60	27,57	27,93	943K	3.896
30/01/2026	0,74%	0,20	27,40	27,29	27,22	27,44	580K	3.813
29/01/2026	-2,23%	-0,62	27,20	27,90	27,19	27,90	1M	3.230
28/01/2026	2,24%	0,61	27,82	27,49	27,21	27,90	1M	3.540
27/01/2026	-0,07%	-0,02	27,21	27,30	27,21	27,53	728K	2.954
26/01/2026	-0,44%	-0,12	27,23	27,35	27,03	27,47	852K	3.872
23/01/2026	2,40%	0,64	27,35	26,71	26,70	27,35	909K	1.042
22/01/2026	0,98%	0,26	26,71	26,20	26,20	26,78	765K	1.124
21/01/2026	-0,71%	-0,19	26,45	26,81	26,15	26,84	1M	2.948
20/01/2026	-0,52%	-0,14	26,64	26,91	26,54	26,93	600K	1.690
19/01/2026	-0,78%	-0,21	26,78	27,11	26,69	27,11	811K	3.931
16/01/2026	0,15%	0,04	26,99	27,13	26,82	27,15	717K	2.299
15/01/2026	0,90%	0,24	26,95	26,75	26,30	27,10	1M	4.815
14/01/2026	1,91%	0,50	26,71	26,21	26,21	26,82	1M	3.987
13/01/2026	0,42%	0,11	26,21	26,24	26,15	26,40	482K	2.464
12/01/2026	-0,19%	-0,05	26,10	26,20	26,10	26,38	680K	2.792
09/01/2026	-2,28%	-0,61	26,15	26,33	26,10	26,43	615K	1.129
08/01/2026	0,07%	0,02	26,76	26,76	26,75	26,94	554K	953
07/01/2026	-0,22%	-0,06	26,74	26,86	26,66	26,99	549K	818
06/01/2026	-0,15%	-0,04	26,80	27,11	26,69	27,11	551K	751
05/01/2026	0,64%	0,17	26,84	26,77	26,65	26,90	908K	962
02/01/2026	2,62%	0,68	26,67	26,00	25,99	26,86	2M	1.811
30/12/2025	1,21%	0,31	25,99	25,68	25,63	26,00	696K	845
29/12/2025	0,55%	0,14	25,68	25,60	25,50	25,73	705K	902
26/12/2025	0,75%	0,19	25,54	25,38	25,31	25,59	550K	911
23/12/2025	-0,39%	-0,10	25,35	25,39	25,25	25,45	710K	815
22/12/2025	0,39%	0,10	25,45	25,49	25,32	25,50	632K	1.068
19/12/2025	0,96%	0,24	25,35	25,37	25,12	25,40	619K	1.055
18/12/2025	-0,36%	-0,09	25,11	25,35	25,08	25,35	433K	887
17/12/2025	0,20%	0,05	25,20	25,15	25,00	25,39	522K	962
16/12/2025	-0,51%	-0,13	25,15	25,28	25,00	25,41	648K	1.149
15/12/2025	0,68%	0,17	25,28	24,99	24,89	25,44	570K	1.305
12/12/2025	1,01%	0,25	25,11	24,79	24,65	25,16	672K	1.556
11/12/2025	1,64%	0,40	24,86	24,69	24,39	24,90	371K	731
10/12/2025	0,58%	0,14	24,46	24,54	24,33	24,54	306K	759
09/12/2025	0,37%	0,09	24,32	24,27	24,20	24,57	336K	1.061
08/12/2025	-4,49%	-1,14	24,23	25,58	24,16	25,58	1M	2.126
05/12/2025	3,76%	0,92	25,37	24,45	24,18	25,69	1M	1.503
04/12/2025	3,03%	0,72	24,45	23,87	23,87	24,45	515K	1.943
03/12/2025	0,17%	0,04	23,73	23,69	23,60	23,94	467K	1.943
02/12/2025	-	-	23,69	23,60	23,55	23,81	383K	1.385

Date,Open,High,Low,Close,Volume
19-Jun-26,17.55,18.00,17.47,17.70,332351
18-Jun-26,17.71,17.95,17.31,17.53,509925
17-Jun-26,17.30,17.80,17.27,17.65,592625
16-Jun-26,17.20,17.45,17.00,17.45,502135
15-Jun-26,16.50,17.62,16.39,17.39,1054080
12-Jun-26,16.40,16.70,16.00,16.44,871793
11-Jun-26,16.70,16.77,15.87,16.50,1392812
10-Jun-26,17.34,17.40,16.80,16.82,580493
09-Jun-26,18.10,18.11,16.80,17.30,1361571
08-Jun-26,18.20,18.65,18.02,18.20,738865
05-Jun-26,18.50,18.62,18.06,18.35,498505
03-Jun-26,18.30,18.64,18.18,18.45,759210
02-Jun-26,18.59,18.59,18.38,18.45,356277
01-Jun-26,18.47,18.81,18.20,18.59,446564
29-May-26,18.52,18.89,18.11,18.47,749595
28-May-26,18.78,18.92,18.26,18.30,621190
27-May-26,19.20,19.25,18.52,18.98,1031093
26-May-26,19.50,19.68,19.06,19.25,727598
25-May-26,19.59,19.68,19.40,19.60,635454
22-May-26,19.90,19.98,19.50,19.59,603887
21-May-26,20.00,20.01,19.75,19.90,332450
20-May-26,20.03,20.05,19.84,19.96,414372
19-May-26,20.00,20.07,19.65,20.05,685368
18-May-26,20.47,20.49,19.80,19.82,767647
15-May-26,19.97,20.45,19.90,20.45,946296
14-May-26,20.00,20.16,19.94,19.95,856562
13-May-26,20.45,20.60,20.01,20.16,603359
12-May-26,20.70,20.93,20.21,20.38,1259978
11-May-26,22.00,22.00,20.50,20.70,1117238
08-May-26,22.55,22.69,22.05,22.05,518197
07-May-26,22.79,22.82,22.55,22.55,779472
06-May-26,22.77,22.87,22.77,22.79,384189
05-May-26,22.80,22.86,22.71,22.76,615789
04-May-26,23.01,23.15,22.80,22.81,1286289
30-Apr-26,23.11,23.12,22.95,23.01,729114
29-Apr-26,23.12,23.21,23.05,23.12,183116
28-Apr-26,23.08,23.20,23.05,23.12,312561
27-Apr-26,23.20,23.33,23.15,23.18,849184
24-Apr-26,23.34,23.50,23.20,23.20,575589
23-Apr-26,23.33,23.53,23.30,23.34,388415
22-Apr-26,23.50,23.69,23.32,23.32,600671
20-Apr-26,23.71,23.73,23.45,23.49,349634
17-Apr-26,23.40,23.68,23.40,23.47,476350
16-Apr-26,23.50,23.66,23.40,23.51,446155
15-Apr-26,23.40,23.59,23.36,23.50,603361
14-Apr-26,23.30,23.50,23.30,23.40,320181
13-Apr-26,23.50,23.50,23.33,23.35,505463
10-Apr-26,23.50,23.63,23.30,23.37,598104
09-Apr-26,23.75,23.85,23.35,23.43,1076525
08-Apr-26,23.75,24.25,23.69,24.24,634863
07-Apr-26,24.05,24.05,23.78,23.85,485243
06-Apr-26,24.17,24.17,23.87,23.99,687379
02-Apr-26,24.05,24.55,23.87,24.17,466098
01-Apr-26,23.92,24.06,23.82,24.02,396208
31-Mar-26,23.58,23.99,23.48,23.90,584644
30-Mar-26,23.74,23.80,23.41,23.58,486127
27-Mar-26,23.90,23.94,23.70,23.81,464688
26-Mar-26,23.77,23.93,23.62,23.89,397617
25-Mar-26,23.81,23.97,23.70,23.86,435182
24-Mar-26,23.81,24.08,23.70,23.80,402893
23-Mar-26,23.45,23.97,23.35,23.86,650583
20-Mar-26,23.50,23.60,23.29,23.35,660633
19-Mar-26,23.67,23.80,23.55,23.55,508526
18-Mar-26,23.92,23.93,23.62,23.67,641818
17-Mar-26,23.94,24.07,23.80,23.84,455608
16-Mar-26,23.81,24.25,23.73,24.07,571817
13-Mar-26,23.86,24.05,23.77,23.92,532775
12-Mar-26,24.10,24.19,23.69,23.73,1093581
11-Mar-26,24.37,24.37,24.03,24.08,458259
10-Mar-26,24.18,24.42,24.11,24.12,650836
09-Mar-26,24.52,24.52,24.12,24.28,614731
06-Mar-26,24.90,25.02,24.42,24.63,833893
05-Mar-26,25.01,25.20,24.89,24.89,425138
04-Mar-26,24.72,25.13,24.72,25.04,541712
03-Mar-26,25.04,25.15,24.69,24.75,481360
02-Mar-26,25.00,25.25,24.70,24.90,1211585
27-Feb-26,24.90,25.30,24.90,25.25,646534
26-Feb-26,25.03,25.10,24.98,25.00,364539
25-Feb-26,24.92,25.10,24.90,25.03,520023
24-Feb-26,24.93,25.14,24.92,24.92,617025
23-Feb-26,25.00,25.27,24.92,24.93,488973
20-Feb-26,24.88,25.48,24.86,25.00,781120
19-Feb-26,24.78,25.30,24.62,25.00,578577
18-Feb-26,24.79,25.00,24.30,24.74,660987
13-Feb-26,24.99,25.35,24.71,24.79,775616
12-Feb-26,24.49,24.75,24.30,24.75,837363
11-Feb-26,24.49,24.70,24.20,24.49,492502
10-Feb-26,24.51,24.71,24.15,24.49,703735
09-Feb-26,24.49,25.00,23.86,24.51,2586133
06-Feb-26,27.23,27.70,25.00,25.40,3651743
05-Feb-26,27.33,27.44,27.06,27.21,678811
04-Feb-26,27.85,28.18,26.67,27.04,2518786
03-Feb-26,27.52,27.93,27.52,27.76,1181437
02-Feb-26,27.60,27.93,27.57,27.80,943316
30-Jan-26,27.29,27.44,27.22,27.40,580497
29-Jan-26,27.90,27.90,27.19,27.20,1380667
28-Jan-26,27.49,27.90,27.21,27.82,1244223
27-Jan-26,27.30,27.53,27.21,27.21,727829
26-Jan-26,27.35,27.47,27.03,27.23,851854
23-Jan-26,26.71,27.35,26.70,27.35,909343
22-Jan-26,26.20,26.78,26.20,26.71,764865
21-Jan-26,26.81,26.84,26.15,26.45,1022570
20-Jan-26,26.91,26.93,26.54,26.64,599662
19-Jan-26,27.11,27.11,26.69,26.78,810978
16-Jan-26,27.13,27.15,26.82,26.99,717334
15-Jan-26,26.75,27.10,26.30,26.95,1226341
14-Jan-26,26.21,26.82,26.21,26.71,1053461
13-Jan-26,26.24,26.40,26.15,26.21,481558
12-Jan-26,26.20,26.38,26.10,26.10,679571
09-Jan-26,26.33,26.43,26.10,26.15,615299
08-Jan-26,26.76,26.94,26.75,26.76,553574
07-Jan-26,26.86,26.99,26.66,26.74,549091
06-Jan-26,27.11,27.11,26.69,26.80,551018
05-Jan-26,26.77,26.90,26.65,26.84,908432
02-Jan-26,26.00,26.86,25.99,26.67,1981461
30-Dec-25,25.68,26.00,25.63,25.99,696464
29-Dec-25,25.60,25.73,25.50,25.68,705235
26-Dec-25,25.38,25.59,25.31,25.54,550257
23-Dec-25,25.39,25.45,25.25,25.35,710413
22-Dec-25,25.49,25.50,25.32,25.45,632370
19-Dec-25,25.37,25.40,25.12,25.35,619482
18-Dec-25,25.35,25.35,25.08,25.11,433025
17-Dec-25,25.15,25.39,25.00,25.20,521813
16-Dec-25,25.28,25.41,25.00,25.15,647930
15-Dec-25,24.99,25.44,24.89,25.28,569765
12-Dec-25,24.79,25.16,24.65,25.11,672467
11-Dec-25,24.69,24.90,24.39,24.86,370639
10-Dec-25,24.54,24.54,24.33,24.46,305815
09-Dec-25,24.27,24.57,24.20,24.32,336140
08-Dec-25,25.58,25.58,24.16,24.23,1294108
05-Dec-25,24.45,25.69,24.18,25.37,1424097
04-Dec-25,23.87,24.45,23.87,24.45,515416
03-Dec-25,23.69,23.94,23.60,23.73,467432
02-Dec-25,23.60,23.81,23.55,23.69,383354

*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