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
21/01/2022	0,24%	0,25	102,90	102,65	102,50	103,14	6M	5.784
20/01/2022	0,25%	0,26	102,65	102,39	102,29	102,94	5M	5.805
19/01/2022	0,67%	0,68	102,39	101,97	101,71	102,40	5M	4.455
18/01/2022	-0,23%	-0,23	101,71	101,94	101,51	102,39	9M	7.125
17/01/2022	0,95%	0,96	101,94	101,28	101,28	101,95	5M	4.440
14/01/2022	-0,59%	-0,60	100,98	101,59	100,91	102,10	11M	9.012
13/01/2022	0,18%	0,18	101,58	101,40	101,25	101,59	4M	3.213
12/01/2022	0,43%	0,43	101,40	100,97	100,90	101,48	5M	3.774
11/01/2022	-0,04%	-0,04	100,97	101,01	100,63	101,46	6M	3.865
10/01/2022	-1,91%	-1,97	101,01	101,63	99,75	101,65	9M	9.204
07/01/2022	0,74%	0,76	102,98	103,49	102,68	104,52	8M	3.300

06/01/2022	-1,65%	-1,72	102,22	104,09	102,03	104,59	9M	4.822
05/01/2022	-0,84%	-0,88	103,94	104,86	103,90	104,89	7M	3.788
04/01/2022	0,21%	0,22	104,82	104,61	104,30	104,99	6M	2.494
03/01/2022	0,77%	0,80	104,60	103,82	103,82	104,60	7M	5.638
30/12/2021	0,87%	0,90	103,80	102,99	102,98	103,98	6M	4.435
29/12/2021	1,18%	1,20	102,90	101,74	101,74	103,00	6M	2.668
28/12/2021	0,49%	0,50	101,70	101,20	101,20	101,75	5M	2.008
27/12/2021	1,11%	1,11	101,20	100,09	99,92	101,84	8M	3.592
23/12/2021	0,70%	0,70	100,09	99,50	99,03	100,24	7M	4.202
22/12/2021	0,44%	0,44	99,39	99,00	98,85	99,50	7M	5.185
21/12/2021	0,15%	0,15	98,95	98,95	98,70	99,24	7M	4.374
20/12/2021	0,00%	0,00	98,80	98,80	98,40	99,00	9M	5.261
17/12/2021	0,11%	0,11	98,80	98,69	98,51	98,89	7M	2.697
16/12/2021	-0,35%	-0,35	98,69	98,98	98,61	99,20	7M	5.467
15/12/2021	0,14%	0,14	99,04	98,90	98,57	99,18	7M	4.852
14/12/2021	0,10%	0,10	98,90	98,80	98,80	99,08	6M	4.601
13/12/2021	0,00%	0,00	98,80	98,85	98,50	98,93	5M	3.466
10/12/2021	0,15%	0,15	98,80	98,78	98,67	98,97	5M	3.194
09/12/2021	0,13%	0,13	98,65	98,60	98,33	98,85	5M	2.833
08/12/2021	-1,79%	-1,80	98,52	98,90	98,48	98,90	8M	4.122
07/12/2021	0,33%	0,33	100,32	99,93	99,93	100,50	6M	3.687
06/12/2021	0,33%	0,33	99,99	99,66	99,50	100,23	7M	4.194
03/12/2021	0,42%	0,42	99,66	99,31	99,31	100,32	8M	3.193
02/12/2021	0,92%	0,90	99,24	98,40	98,36	99,24	6M	4.231
01/12/2021	0,14%	0,14	98,34	98,50	98,08	99,10	7M	4.801
30/11/2021	0,46%	0,45	98,20	97,80	97,80	98,50	6M	4.006
29/11/2021	0,18%	0,18	97,75	97,60	97,57	98,25	7M	4.777
26/11/2021	-0,84%	-0,83	97,57	98,40	97,55	98,50	8M	5.672
25/11/2021	0,19%	0,19	98,40	98,30	97,98	98,98	5M	4.501
24/11/2021	-0,08%	-0,08	98,21	98,78	98,20	98,78	5M	4.089
23/11/2021	-0,43%	-0,42	98,29	98,71	98,20	99,00	9M	4.746
22/11/2021	-1,09%	-1,09	98,71	99,28	98,60	99,50	10M	6.407
19/11/2021	0,42%	0,42	99,80	99,50	99,38	99,95	7M	3.756
18/11/2021	-2,09%	-2,12	99,38	99,67	98,50	99,96	14M	6.825
17/11/2021	-0,19%	-0,19	101,50	101,91	101,50	101,92	5M	4.140
16/11/2021	-0,02%	-0,02	101,69	101,71	101,03	101,97	7M	4.631
12/11/2021	0,26%	0,26	101,71	101,45	101,45	101,97	5M	3.033
11/11/2021	0,25%	0,25	101,45	101,20	101,15	101,58	5M	2.103
10/11/2021	-0,41%	-0,42	101,20	101,52	101,07	101,65	5M	3.516
09/11/2021	-1,35%	-1,39	101,62	101,61	101,50	101,89	6M	4.807
08/11/2021	-0,86%	-0,89	103,01	103,90	102,80	103,97	5M	3.278
05/11/2021	0,48%	0,50	103,90	103,86	103,50	104,00	5M	4.136
04/11/2021	-0,57%	-0,59	103,40	103,98	103,02	104,15	5M	4.012
03/11/2021	0,44%	0,46	103,99	103,59	103,50	104,08	6M	3.360
01/11/2021	1,11%	1,14	103,53	102,41	102,41	103,60	6M	4.314
29/10/2021	0,39%	0,40	102,39	102,44	102,04	102,69	5M	3.699
28/10/2021	-0,01%	-0,01	101,99	102,00	101,90	102,50	5M	3.807
27/10/2021	0,11%	0,11	102,00	101,94	101,81	102,10	5M	2.472
26/10/2021	0,08%	0,08	101,89	101,99	101,61	101,99	6M	3.294
25/10/2021	0,11%	0,11	101,81	101,70	101,62	101,99	5M	2.701
22/10/2021	-0,10%	-0,10	101,70	101,80	101,22	101,99	8M	4.886
21/10/2021	-0,20%	-0,20	101,80	101,99	101,64	102,11	8M	3.562
20/10/2021	0,30%	0,31	102,00	101,83	101,80	102,14	8M	4.794
19/10/2021	-0,04%	-0,04	101,69	101,70	101,62	101,99	7M	3.243
18/10/2021	0,03%	0,03	101,73	101,70	101,60	101,84	10M	4.766
15/10/2021	0,11%	0,11	101,70	101,70	101,51	101,78	10M	6.294
14/10/2021	-0,16%	-0,16	101,59	101,79	101,29	101,79	12M	7.589
13/10/2021	-0,15%	-0,15	101,75	101,90	101,28	101,96	13M	5.630
11/10/2021	-0,03%	-0,03	101,90	101,93	101,70	102,00	5M	2.853
08/10/2021	-1,39%	-1,44	101,93	101,93	101,69	102,37	7M	4.466
07/10/2021	0,70%	0,72	103,37	102,52	102,52	103,64	9M	3.806
06/10/2021	0,15%	0,15	102,65	102,50	102,38	102,74	7M	3.297
05/10/2021	0,08%	0,08	102,50	102,69	102,40	102,75	8M	3.117
04/10/2021	0,01%	0,01	102,42	102,41	102,08	102,86	8M	4.357
01/10/2021	0,06%	0,06	102,41	102,35	102,12	102,77	6M	2.413
30/09/2021	0,35%	0,36	102,35	102,01	102,01	102,35	5M	3.075
29/09/2021	-0,01%	-0,01	101,99	102,27	101,55	102,27	6M	4.809
28/09/2021	-0,13%	-0,13	102,00	102,15	101,90	102,50	6M	5.181
27/09/2021	0,13%	0,13	102,13	101,95	101,84	102,30	6M	6.328
24/09/2021	0,12%	0,12	102,00	101,98	101,65	102,16	6M	3.903
23/09/2021	-0,20%	-0,20	101,88	102,00	101,81	102,39	7M	8.954
22/09/2021	0,18%	0,18	102,08	101,58	101,58	102,36	6M	5.234
21/09/2021	0,40%	0,41	101,90	101,49	101,40	102,20	8M	6.281
20/09/2021	-0,50%	-0,51	101,49	102,00	101,40	102,19	9M	9.747
17/09/2021	-0,05%	-0,05	102,00	102,05	101,91	102,68	9M	13.018
16/09/2021	-1,58%	-1,64	102,05	102,03	101,91	102,80	16M	13.895
15/09/2021	-0,06%	-0,06	103,69	103,75	103,60	103,98	7M	7.684
14/09/2021	0,03%	0,03	103,75	103,82	103,52	104,01	6M	5.698
13/09/2021	0,22%	0,23	103,72	103,66	103,22	103,94	6M	5.954
10/09/2021	0,67%	0,69	103,49	103,25	103,07	103,70	5M	4.576
09/09/2021	-0,68%	-0,70	102,80	102,73	102,46	103,43	7M	4.936
08/09/2021	-0,93%	-0,97	103,50	104,58	103,26	104,61	7M	5.881
06/09/2021	0,16%	0,17	104,47	104,67	104,01	104,80	5M	4.104
03/09/2021	-0,37%	-0,39	104,30	104,69	103,98	104,98	5M	3.539
02/09/2021	-0,06%	-0,06	104,69	104,90	104,50	105,10	5M	4.690
01/09/2021	0,51%	0,53	104,75	104,22	104,10	104,88	4M	3.975
31/08/2021	0,72%	0,75	104,22	103,50	103,16	104,24	6M	3.294
30/08/2021	0,56%	0,58	103,47	102,89	102,70	103,50	5M	4.201
27/08/2021	-0,12%	-0,12	102,89	102,90	102,80	103,00	4M	4.171
26/08/2021	-0,03%	-0,03	103,01	103,07	102,93	103,19	3M	2.580
25/08/2021	0,04%	0,04	103,04	103,00	102,60	103,14	4M	4.051
24/08/2021	0,25%	0,26	103,00	102,80	102,80	103,00	4M	3.623
23/08/2021	0,66%	0,67	102,74	102,20	102,20	102,74	4M	2.794
20/08/2021	0,07%	0,07	102,07	102,23	101,90	102,50	4M	1.670
19/08/2021	-0,27%	-0,28	102,00	101,90	101,51	102,23	6M	2.365
18/08/2021	0,07%	0,07	102,28	102,47	101,50	102,66	4M	2.118
17/08/2021	-0,26%	-0,27	102,21	102,60	101,95	102,90	6M	2.925
16/08/2021	0,27%	0,28	102,48	102,60	102,03	103,00	5M	2.108
13/08/2021	0,79%	0,80	102,20	101,55	101,50	102,65	5M	3.421
12/08/2021	-0,39%	-0,40	101,40	102,09	101,31	102,15	7M	3.360
11/08/2021	-1,54%	-1,59	101,80	103,32	101,78	103,39	6M	3.615
10/08/2021	-0,14%	-0,15	103,39	103,62	103,17	103,95	4M	2.266
09/08/2021	-1,62%	-1,71	103,54	104,25	103,50	104,30	7M	3.243
06/08/2021	0,28%	0,29	105,25	104,96	104,50	105,28	4M	6.958
05/08/2021	0,14%	0,15	104,96	104,80	104,41	105,18	3M	2.604
04/08/2021	0,35%	0,37	104,81	104,46	104,15	105,10	4M	2.521
03/08/2021	0,41%	0,43	104,44	104,29	104,00	104,56	3M	2.872
02/08/2021	0,01%	0,01	104,01	104,17	103,92	104,62	4M	3.759
30/07/2021	0,43%	0,45	104,00	103,65	103,50	104,17	6M	1.692
29/07/2021	0,02%	0,02	103,55	103,62	103,20	103,86	5M	4.351
28/07/2021	0,13%	0,13	103,53	103,63	103,35	103,70	4M	2.188
27/07/2021	-0,52%	-0,54	103,40	103,93	103,39	104,14	5M	2.149
26/07/2021	-0,08%	-0,08	103,94	104,37	103,75	104,51	5M	2.668
23/07/2021	-0,32%	-0,33	104,02	104,38	103,90	104,50	3M	2.435
22/07/2021	0,40%	0,42	104,35	104,15	103,82	104,39	4M	1.827
21/07/2021	-0,62%	-0,65	103,93	104,60	103,80	104,86	7M	5.160
20/07/2021	0,17%	0,18	104,58	104,70	104,51	105,08	4M	2.644
19/07/2021	-0,50%	-0,52	104,40	105,10	104,00	105,30	5M	2.345
16/07/2021	-0,17%	-0,18	104,92	105,40	104,49	105,69	5M	3.418
15/07/2021	0,37%	0,39	105,10	105,30	105,00	105,44	3M	1.726
14/07/2021	-0,11%	-0,12	104,71	105,10	104,66	105,46	3M	2.333
13/07/2021	-0,49%	-0,52	104,83	105,50	104,50	105,80	7M	3.917
12/07/2021	-	-	105,35	103,50	103,50	105,58	7M	3.058

Date,Open,High,Low,Close,Volume
21-Jan-22,102.65,103.14,102.50,102.90,6187217
20-Jan-22,102.39,102.94,102.29,102.65,5044145
19-Jan-22,101.97,102.40,101.71,102.39,5183888
18-Jan-22,101.94,102.39,101.51,101.71,9020821
17-Jan-22,101.28,101.95,101.28,101.94,5375454
14-Jan-22,101.59,102.10,100.91,100.98,10804618
13-Jan-22,101.40,101.59,101.25,101.58,3535632
12-Jan-22,100.97,101.48,100.90,101.40,5208546
11-Jan-22,101.01,101.46,100.63,100.97,5608523
10-Jan-22,101.63,101.65,99.75,101.01,9394640
07-Jan-22,103.49,104.52,102.68,102.98,8490930
06-Jan-22,104.09,104.59,102.03,102.22,9248296
05-Jan-22,104.86,104.89,103.90,103.94,6519849
04-Jan-22,104.61,104.99,104.30,104.82,6113786
03-Jan-22,103.82,104.60,103.82,104.60,6746745
30-Dec-21,102.99,103.98,102.98,103.80,5644975
29-Dec-21,101.74,103.00,101.74,102.90,6092413
28-Dec-21,101.20,101.75,101.20,101.70,4856218
27-Dec-21,100.09,101.84,99.92,101.20,7927694
23-Dec-21,99.50,100.24,99.03,100.09,6740221
22-Dec-21,99.00,99.50,98.85,99.39,7413945
21-Dec-21,98.95,99.24,98.70,98.95,6656112
20-Dec-21,98.80,99.00,98.40,98.80,9160709
17-Dec-21,98.69,98.89,98.51,98.80,6695072
16-Dec-21,98.98,99.20,98.61,98.69,7082240
15-Dec-21,98.90,99.18,98.57,99.04,6870971
14-Dec-21,98.80,99.08,98.80,98.90,6043355
13-Dec-21,98.85,98.93,98.50,98.80,4673971
10-Dec-21,98.78,98.97,98.67,98.80,4684349
09-Dec-21,98.60,98.85,98.33,98.65,5234461
08-Dec-21,98.90,98.90,98.48,98.52,8383181
07-Dec-21,99.93,100.50,99.93,100.32,6323553
06-Dec-21,99.66,100.23,99.50,99.99,7372849
03-Dec-21,99.31,100.32,99.31,99.66,7606151
02-Dec-21,98.40,99.24,98.36,99.24,5538900
01-Dec-21,98.50,99.10,98.08,98.34,6649758
30-Nov-21,97.80,98.50,97.80,98.20,6142670
29-Nov-21,97.60,98.25,97.57,97.75,6957913
26-Nov-21,98.40,98.50,97.55,97.57,7761067
25-Nov-21,98.30,98.98,97.98,98.40,5255428
24-Nov-21,98.78,98.78,98.20,98.21,5464385
23-Nov-21,98.71,99.00,98.20,98.29,9252189
22-Nov-21,99.28,99.50,98.60,98.71,9543564
19-Nov-21,99.50,99.95,99.38,99.80,6757709
18-Nov-21,99.67,99.96,98.50,99.38,13993942
17-Nov-21,101.91,101.92,101.50,101.50,4786988
16-Nov-21,101.71,101.97,101.03,101.69,7431513
12-Nov-21,101.45,101.97,101.45,101.71,4593621
11-Nov-21,101.20,101.58,101.15,101.45,4546925
10-Nov-21,101.52,101.65,101.07,101.20,5090052
09-Nov-21,101.61,101.89,101.50,101.62,5734486
08-Nov-21,103.90,103.97,102.80,103.01,4719840
05-Nov-21,103.86,104.00,103.50,103.90,4684491
04-Nov-21,103.98,104.15,103.02,103.40,4568984
03-Nov-21,103.59,104.08,103.50,103.99,5967813
01-Nov-21,102.41,103.60,102.41,103.53,5516237
29-Oct-21,102.44,102.69,102.04,102.39,5306013
28-Oct-21,102.00,102.50,101.90,101.99,5390059
27-Oct-21,101.94,102.10,101.81,102.00,5448052
26-Oct-21,101.99,101.99,101.61,101.89,5789980
25-Oct-21,101.70,101.99,101.62,101.81,5464683
22-Oct-21,101.80,101.99,101.22,101.70,8476407
21-Oct-21,101.99,102.11,101.64,101.80,7599230
20-Oct-21,101.83,102.14,101.80,102.00,7968980
19-Oct-21,101.70,101.99,101.62,101.69,6882020
18-Oct-21,101.70,101.84,101.60,101.73,9982986
15-Oct-21,101.70,101.78,101.51,101.70,9871393
14-Oct-21,101.79,101.79,101.29,101.59,12226474
13-Oct-21,101.90,101.96,101.28,101.75,13289156
11-Oct-21,101.93,102.00,101.70,101.90,4847674
08-Oct-21,101.93,102.37,101.69,101.93,7463253
07-Oct-21,102.52,103.64,102.52,103.37,8640231
06-Oct-21,102.50,102.74,102.38,102.65,7216523
05-Oct-21,102.69,102.75,102.40,102.50,8173812
04-Oct-21,102.41,102.86,102.08,102.42,7725819
01-Oct-21,102.35,102.77,102.12,102.41,6156161
30-Sep-21,102.01,102.35,102.01,102.35,4851278
29-Sep-21,102.27,102.27,101.55,101.99,6182682
28-Sep-21,102.15,102.50,101.90,102.00,6309336
27-Sep-21,101.95,102.30,101.84,102.13,5861863
24-Sep-21,101.98,102.16,101.65,102.00,6169443
23-Sep-21,102.00,102.39,101.81,101.88,6955358
22-Sep-21,101.58,102.36,101.58,102.08,5524711
21-Sep-21,101.49,102.20,101.40,101.90,8130764
20-Sep-21,102.00,102.19,101.40,101.49,8983575
17-Sep-21,102.05,102.68,101.91,102.00,8903028
16-Sep-21,102.03,102.80,101.91,102.05,16073050
15-Sep-21,103.75,103.98,103.60,103.69,6967215
14-Sep-21,103.82,104.01,103.52,103.75,6331860
13-Sep-21,103.66,103.94,103.22,103.72,5977771
10-Sep-21,103.25,103.70,103.07,103.49,4660825
09-Sep-21,102.73,103.43,102.46,102.80,7126567
08-Sep-21,104.58,104.61,103.26,103.50,6892047
06-Sep-21,104.67,104.80,104.01,104.47,5190700
03-Sep-21,104.69,104.98,103.98,104.30,5013036
02-Sep-21,104.90,105.10,104.50,104.69,5068955
01-Sep-21,104.22,104.88,104.10,104.75,3761854
31-Aug-21,103.50,104.24,103.16,104.22,5820317
30-Aug-21,102.89,103.50,102.70,103.47,5441406
27-Aug-21,102.90,103.00,102.80,102.89,3715585
26-Aug-21,103.07,103.19,102.93,103.01,3487858
25-Aug-21,103.00,103.14,102.60,103.04,4249934
24-Aug-21,102.80,103.00,102.80,103.00,4239319
23-Aug-21,102.20,102.74,102.20,102.74,4127718
20-Aug-21,102.23,102.50,101.90,102.07,3941039
19-Aug-21,101.90,102.23,101.51,102.00,5816736
18-Aug-21,102.47,102.66,101.50,102.28,4479646
17-Aug-21,102.60,102.90,101.95,102.21,5655341
16-Aug-21,102.60,103.00,102.03,102.48,4980369
13-Aug-21,101.55,102.65,101.50,102.20,5316267
12-Aug-21,102.09,102.15,101.31,101.40,7058624
11-Aug-21,103.32,103.39,101.78,101.80,6374972
10-Aug-21,103.62,103.95,103.17,103.39,4282730
09-Aug-21,104.25,104.30,103.50,103.54,6801713
06-Aug-21,104.96,105.28,104.50,105.25,4442254
05-Aug-21,104.80,105.18,104.41,104.96,3220327
04-Aug-21,104.46,105.10,104.15,104.81,3740848
03-Aug-21,104.29,104.56,104.00,104.44,2793550
02-Aug-21,104.17,104.62,103.92,104.01,4103040
30-Jul-21,103.65,104.17,103.50,104.00,5858535
29-Jul-21,103.62,103.86,103.20,103.55,5265673
28-Jul-21,103.63,103.70,103.35,103.53,3826658
27-Jul-21,103.93,104.14,103.39,103.40,4520190
26-Jul-21,104.37,104.51,103.75,103.94,5127685
23-Jul-21,104.38,104.50,103.90,104.02,2848526
22-Jul-21,104.15,104.39,103.82,104.35,3959337
21-Jul-21,104.60,104.86,103.80,103.93,7353785
20-Jul-21,104.70,105.08,104.51,104.58,4135614
19-Jul-21,105.10,105.30,104.00,104.40,4825788
16-Jul-21,105.40,105.69,104.49,104.92,4776390
15-Jul-21,105.30,105.44,105.00,105.10,3037566
14-Jul-21,105.10,105.46,104.66,104.71,3409745
13-Jul-21,105.50,105.80,104.50,104.83,6576748
12-Jul-21,103.50,105.58,103.50,105.35,6633722

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: DEVA11

cotações, gráficos e mais...