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
18/09/2026	-0,29%	-0,05	16,93	17,00	16,85	17,00	342K	1.175
17/09/2026	0,30%	0,05	16,98	16,93	16,76	17,08	613K	1.478
16/09/2026	0,06%	0,01	16,93	16,88	16,85	17,01	246K	2.045
15/09/2026	0,71%	0,12	16,92	16,80	16,79	17,15	602K	2.245
14/09/2026	-1,06%	-0,18	16,80	16,81	16,71	16,95	406K	1.443
11/09/2026	0,83%	0,14	16,98	16,84	16,79	16,98	288K	1.696
10/09/2026	0,42%	0,07	16,84	16,89	16,60	16,89	322K	2.037
09/09/2026	-2,50%	-0,43	16,77	16,89	16,69	16,89	393K	888
08/09/2026	-1,32%	-0,23	17,20	17,30	17,00	17,45	776K	1.461
04/09/2026	-0,23%	-0,04	17,43	17,88	17,21	17,90	356K	728
03/09/2026	-0,23%	-0,04	17,47	17,37	17,32	17,74	534K	1.942
02/09/2026	0,23%	0,04	17,51	17,47	17,01	17,75	424K	3.028
01/09/2026	-0,74%	-0,13	17,47	17,78	17,30	17,88	513K	1.765
31/08/2026	0,00%	0,00	17,60	17,70	17,20	17,87	347K	699
28/08/2026	4,70%	0,79	17,60	16,89	16,80	17,60	719K	733
27/08/2026	0,42%	0,07	16,81	16,92	16,76	16,98	210K	524
26/08/2026	0,18%	0,03	16,74	16,80	16,70	16,92	270K	890
25/08/2026	1,09%	0,18	16,71	16,53	16,53	16,90	348K	606
24/08/2026	-1,49%	-0,25	16,53	16,78	16,52	16,78	390K	794
21/08/2026	0,18%	0,03	16,78	16,89	16,75	16,96	258K	885
20/08/2026	-0,53%	-0,09	16,75	16,98	16,63	16,98	475K	809
19/08/2026	0,60%	0,10	16,84	16,77	16,68	16,99	316K	693
18/08/2026	-0,06%	-0,01	16,74	16,66	16,28	16,74	677K	2.035
17/08/2026	-0,36%	-0,06	16,75	16,47	16,47	16,78	394K	1.189
14/08/2026	1,88%	0,31	16,81	16,69	16,54	17,00	505K	2.854
13/08/2026	-2,14%	-0,36	16,50	16,94	16,46	16,94	466K	2.063
12/08/2026	0,06%	0,01	16,86	17,01	16,71	17,10	329K	744
11/08/2026	-2,71%	-0,47	16,85	17,22	16,50	17,33	716K	1.194
10/08/2026	-5,92%	-1,09	17,32	18,04	17,18	18,10	602K	1.447
07/08/2026	0,05%	0,01	18,41	18,50	18,21	18,70	410K	1.075
06/08/2026	-0,65%	-0,12	18,40	18,71	18,40	18,76	424K	822
05/08/2026	-0,64%	-0,12	18,52	18,99	18,43	18,99	591K	1.423
04/08/2026	-2,15%	-0,41	18,64	18,63	18,62	19,02	431K	777
03/08/2026	1,38%	0,26	19,05	18,90	18,65	19,10	667K	919
31/07/2026	-0,37%	-0,07	18,79	18,92	18,66	18,94	309K	1.584
30/07/2026	0,05%	0,01	18,86	19,01	18,61	19,01	238K	479
29/07/2026	2,45%	0,45	18,85	18,51	18,45	19,04	630K	783
28/07/2026	-0,11%	-0,02	18,40	18,36	18,35	18,45	197K	483
27/07/2026	0,11%	0,02	18,42	18,51	18,37	18,51	190K	498
24/07/2026	2,22%	0,40	18,40	18,34	18,11	18,40	192K	567
23/07/2026	-2,54%	-0,47	18,00	18,30	18,00	18,44	337K	856
22/07/2026	1,21%	0,22	18,47	18,10	18,10	18,50	314K	630
21/07/2026	0,11%	0,02	18,25	18,23	18,09	18,25	354K	900
20/07/2026	0,16%	0,03	18,23	18,25	18,11	18,34	393K	958
17/07/2026	1,34%	0,24	18,20	18,00	17,98	18,25	796K	1.266
16/07/2026	-1,32%	-0,24	17,96	18,20	17,94	18,20	284K	1.291
15/07/2026	0,33%	0,06	18,20	18,19	17,85	18,26	402K	1.252
14/07/2026	1,28%	0,23	18,14	17,91	17,87	18,19	798K	1.298
13/07/2026	0,56%	0,10	17,91	17,99	17,76	18,00	316K	1.718
10/07/2026	-0,06%	-0,01	17,81	17,40	17,40	18,39	431K	2.994
09/07/2026	-2,68%	-0,49	17,82	18,48	17,75	18,67	648K	2.798
08/07/2026	-4,14%	-0,79	18,31	18,75	17,76	19,00	597K	1.931
07/07/2026	-0,31%	-0,06	19,10	19,21	18,96	19,30	344K	2.570
06/07/2026	0,31%	0,06	19,16	19,30	19,00	19,47	413K	2.582
03/07/2026	5,23%	0,95	19,10	18,34	18,09	19,49	744K	2.734
02/07/2026	1,28%	0,23	18,15	17,64	17,64	18,27	429K	1.219
01/07/2026	0,96%	0,17	17,92	17,75	17,56	18,00	683K	2.918
30/06/2026	1,02%	0,18	17,75	17,61	17,42	17,82	484K	995
29/06/2026	-1,29%	-0,23	17,57	17,80	17,50	17,80	285K	635
26/06/2026	0,06%	0,01	17,80	17,97	17,52	17,97	350K	1.096
25/06/2026	0,06%	0,01	17,79	17,76	17,72	17,92	348K	895
24/06/2026	-0,11%	-0,02	17,78	17,81	17,63	17,85	293K	968
23/06/2026	0,96%	0,17	17,80	18,08	17,69	18,11	358K	950
22/06/2026	-0,40%	-0,07	17,63	17,88	17,56	18,24	699K	1.603
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	-	-	24,12	24,18	24,11	24,42	651K	1.262

Date,Open,High,Low,Close,Volume
18-Sep-26,17.00,17.00,16.85,16.93,341533
17-Sep-26,16.93,17.08,16.76,16.98,613077
16-Sep-26,16.88,17.01,16.85,16.93,246454
15-Sep-26,16.80,17.15,16.79,16.92,601640
14-Sep-26,16.81,16.95,16.71,16.80,405681
11-Sep-26,16.84,16.98,16.79,16.98,287926
10-Sep-26,16.89,16.89,16.60,16.84,321506
09-Sep-26,16.89,16.89,16.69,16.77,393111
08-Sep-26,17.30,17.45,17.00,17.20,776282
04-Sep-26,17.88,17.90,17.21,17.43,356206
03-Sep-26,17.37,17.74,17.32,17.47,533557
02-Sep-26,17.47,17.75,17.01,17.51,424031
01-Sep-26,17.78,17.88,17.30,17.47,513441
31-Aug-26,17.70,17.87,17.20,17.60,347046
28-Aug-26,16.89,17.60,16.80,17.60,718603
27-Aug-26,16.92,16.98,16.76,16.81,210009
26-Aug-26,16.80,16.92,16.70,16.74,269953
25-Aug-26,16.53,16.90,16.53,16.71,347553
24-Aug-26,16.78,16.78,16.52,16.53,389764
21-Aug-26,16.89,16.96,16.75,16.78,258333
20-Aug-26,16.98,16.98,16.63,16.75,474697
19-Aug-26,16.77,16.99,16.68,16.84,315917
18-Aug-26,16.66,16.74,16.28,16.74,676959
17-Aug-26,16.47,16.78,16.47,16.75,393540
14-Aug-26,16.69,17.00,16.54,16.81,505349
13-Aug-26,16.94,16.94,16.46,16.50,466083
12-Aug-26,17.01,17.10,16.71,16.86,328632
11-Aug-26,17.22,17.33,16.50,16.85,715875
10-Aug-26,18.04,18.10,17.18,17.32,602106
07-Aug-26,18.50,18.70,18.21,18.41,409882
06-Aug-26,18.71,18.76,18.40,18.40,423571
05-Aug-26,18.99,18.99,18.43,18.52,590683
04-Aug-26,18.63,19.02,18.62,18.64,430926
03-Aug-26,18.90,19.10,18.65,19.05,666933
31-Jul-26,18.92,18.94,18.66,18.79,309231
30-Jul-26,19.01,19.01,18.61,18.86,238147
29-Jul-26,18.51,19.04,18.45,18.85,630213
28-Jul-26,18.36,18.45,18.35,18.40,196802
27-Jul-26,18.51,18.51,18.37,18.42,190289
24-Jul-26,18.34,18.40,18.11,18.40,192271
23-Jul-26,18.30,18.44,18.00,18.00,336632
22-Jul-26,18.10,18.50,18.10,18.47,314011
21-Jul-26,18.23,18.25,18.09,18.25,354154
20-Jul-26,18.25,18.34,18.11,18.23,393314
17-Jul-26,18.00,18.25,17.98,18.20,795914
16-Jul-26,18.20,18.20,17.94,17.96,284400
15-Jul-26,18.19,18.26,17.85,18.20,401537
14-Jul-26,17.91,18.19,17.87,18.14,797643
13-Jul-26,17.99,18.00,17.76,17.91,315983
10-Jul-26,17.40,18.39,17.40,17.81,431228
09-Jul-26,18.48,18.67,17.75,17.82,648337
08-Jul-26,18.75,19.00,17.76,18.31,596887
07-Jul-26,19.21,19.30,18.96,19.10,343830
06-Jul-26,19.30,19.47,19.00,19.16,412808
03-Jul-26,18.34,19.49,18.09,19.10,744466
02-Jul-26,17.64,18.27,17.64,18.15,428647
01-Jul-26,17.75,18.00,17.56,17.92,682806
30-Jun-26,17.61,17.82,17.42,17.75,483685
29-Jun-26,17.80,17.80,17.50,17.57,285371
26-Jun-26,17.97,17.97,17.52,17.80,349727
25-Jun-26,17.76,17.92,17.72,17.79,347966
24-Jun-26,17.81,17.85,17.63,17.78,292957
23-Jun-26,18.08,18.11,17.69,17.80,358194
22-Jun-26,17.88,18.24,17.56,17.63,699437
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

*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