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
19/11/2024	-0,16%	-0,05	30,45	30,50	30,34	30,69	581K	1.672
18/11/2024	0,83%	0,25	30,50	30,25	30,25	30,95	1M	4.338
14/11/2024	-0,17%	-0,05	30,25	30,30	30,00	30,43	979K	1.820
13/11/2024	-2,10%	-0,65	30,30	30,70	30,00	30,94	1M	2.407
12/11/2024	-2,40%	-0,76	30,95	31,70	30,62	31,71	2M	1.738
11/11/2024	-1,09%	-0,35	31,71	32,04	31,70	32,25	765K	1.482
08/11/2024	-3,98%	-1,33	32,06	32,83	32,00	32,83	938K	2.170

07/11/2024	1,37%	0,45	33,39	33,00	33,00	33,68	1M	2.989
06/11/2024	0,27%	0,09	32,94	32,99	32,76	33,00	708K	1.751
05/11/2024	0,58%	0,19	32,85	32,66	32,53	32,85	571K	1.121
04/11/2024	0,03%	0,01	32,66	32,60	32,50	32,99	645K	1.444
01/11/2024	-1,06%	-0,35	32,65	32,81	32,60	33,06	1M	2.211
31/10/2024	0,00%	0,00	33,00	32,97	32,56	33,03	1M	1.677
30/10/2024	-0,27%	-0,09	33,00	33,00	32,70	33,39	899K	1.769
29/10/2024	-0,51%	-0,17	33,09	33,20	33,04	33,77	501K	1.800
28/10/2024	1,96%	0,64	33,26	32,94	32,76	34,00	1M	2.192
25/10/2024	-0,94%	-0,31	32,62	33,20	32,57	33,20	667K	1.413
24/10/2024	-0,21%	-0,07	32,93	32,82	32,80	33,26	1M	1.250
23/10/2024	-2,37%	-0,80	33,00	33,80	32,81	33,87	1M	2.412
22/10/2024	-2,03%	-0,70	33,80	34,50	33,50	34,68	1M	3.095
21/10/2024	-0,40%	-0,14	34,50	34,65	34,40	34,96	755K	1.491
18/10/2024	-0,52%	-0,18	34,64	34,85	34,57	35,05	802K	928
17/10/2024	-1,19%	-0,42	34,82	35,02	34,80	35,23	679K	1.924
16/10/2024	0,34%	0,12	35,24	35,12	35,05	35,55	615K	1.289
15/10/2024	0,34%	0,12	35,12	35,00	34,99	35,49	539K	1.301
14/10/2024	1,30%	0,45	35,00	34,55	34,51	35,00	804K	1.994
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	-	-	46,20	46,24	46,10	46,50	2M	1.871

Date,Open,High,Low,Close,Volume
19-Nov-24,30.50,30.69,30.34,30.45,581127
18-Nov-24,30.25,30.95,30.25,30.50,1034186
14-Nov-24,30.30,30.43,30.00,30.25,978558
13-Nov-24,30.70,30.94,30.00,30.30,1167949
12-Nov-24,31.70,31.71,30.62,30.95,1726361
11-Nov-24,32.04,32.25,31.70,31.71,764643
08-Nov-24,32.83,32.83,32.00,32.06,937591
07-Nov-24,33.00,33.68,33.00,33.39,1421236
06-Nov-24,32.99,33.00,32.76,32.94,708117
05-Nov-24,32.66,32.85,32.53,32.85,571447
04-Nov-24,32.60,32.99,32.50,32.66,644633
01-Nov-24,32.81,33.06,32.60,32.65,1028620
31-Oct-24,32.97,33.03,32.56,33.00,1107817
30-Oct-24,33.00,33.39,32.70,33.00,899105
29-Oct-24,33.20,33.77,33.04,33.09,500569
28-Oct-24,32.94,34.00,32.76,33.26,1287463
25-Oct-24,33.20,33.20,32.57,32.62,667268
24-Oct-24,32.82,33.26,32.80,32.93,1008326
23-Oct-24,33.80,33.87,32.81,33.00,1493838
22-Oct-24,34.50,34.68,33.50,33.80,1158123
21-Oct-24,34.65,34.96,34.40,34.50,755186
18-Oct-24,34.85,35.05,34.57,34.64,801792
17-Oct-24,35.02,35.23,34.80,34.82,679146
16-Oct-24,35.12,35.55,35.05,35.24,614524
15-Oct-24,35.00,35.49,34.99,35.12,539469
14-Oct-24,34.55,35.00,34.51,35.00,804201
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

*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