ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: DEAI34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
23/02/2024-0,62%-1,30207,58208,54207,58208,541K2
22/02/20243,74%7,53208,88207,30207,30208,886243
21/02/20240,08%0,16201,35200,64200,64201,353K2
20/02/20244,28%8,25201,19200,32200,32201,193K2
19/02/2024-4,00%-8,03192,94192,94192,94192,942K2
16/02/2024-1,42%-2,89200,97202,05200,43202,055K4
15/02/20240,37%0,75203,86204,21203,86204,212K2
14/02/20241,57%3,13203,11200,04200,04203,112K3
09/02/20240,25%0,50199,98200,05199,03200,0541K4
08/02/20240,00%0,00199,48199,48199,48199,481991
07/02/2024-0,06%-0,11199,48199,48199,48199,481991
06/02/20242,12%4,15199,59199,59199,59199,591991
05/02/2024-1,53%-3,04195,44195,44195,44195,441K1
02/02/20242,47%4,78198,48198,00198,00198,485942
01/02/2024-0,59%-1,15193,70193,70193,70193,701931
31/01/2024-0,89%-1,74194,85193,88193,88194,85131K5
30/01/2024-0,51%-1,00196,59196,59196,59196,591961
29/01/20243,30%6,32197,59197,59197,59197,593951
25/01/20241,50%2,83191,27191,27191,27191,271911
24/01/2024-0,23%-0,44188,44189,73187,65189,7312K3
23/01/20241,78%3,31188,88190,48188,88191,264K4
22/01/20241,01%1,86185,57185,13185,13185,574K2
19/01/2024-2,53%-4,76183,71183,71183,71183,711831
18/01/20242,93%5,36188,47188,47188,47188,471881
17/01/2024-11,65%-24,15183,11182,00182,00186,0676K9
10/01/20240,47%0,97207,26208,08207,26208,085K2
09/01/20241,37%2,79206,29206,29206,29206,2930K1
08/01/20244,49%8,75203,50198,47198,47203,504K2
04/01/20242,25%4,29194,75190,97190,97194,757703
03/01/2024-2,79%-5,47190,46192,03190,41195,673K4
02/01/2024-0,02%-0,03195,93195,96195,93195,963912
28/12/2023-1,60%-3,19195,96196,50195,96196,50247K2
22/12/2023-0,95%-1,90199,15199,15199,15199,151991
21/12/20230,40%0,80201,05201,05201,05201,0560K1
20/12/2023-0,67%-1,35200,25200,25200,25200,2528K1
19/12/2023-3,89%-8,15201,60201,60201,60201,6028K1
15/12/20231,88%3,88209,75210,26209,75210,2622K2
14/12/20232,08%4,20205,87205,87205,87205,8735K1
13/12/20230,49%0,98201,67201,67201,67201,672011
12/12/20230,32%0,64200,69200,69200,69200,6934K1
08/12/20234,27%8,19200,05200,05200,05200,052K1
06/12/20233,41%6,33191,86189,46189,46192,06636K4
05/12/2023-1,96%-3,70185,53186,82185,53186,823K2
04/12/20232,13%3,94189,23188,09188,09189,233K2
01/12/20231,40%2,55185,29185,04185,04185,29555K2
30/11/20232,00%3,59182,74179,42179,42182,7417K2
29/11/20233,09%5,37179,15179,85179,15180,0735K5
28/11/2023-0,99%-1,73173,78174,39173,78174,42523K7
27/11/2023-2,21%-3,97175,51175,51175,51175,513K1
22/11/20231,99%3,51179,48179,48179,48179,482K1
21/11/20230,06%0,10175,97176,50175,97176,5054K2
20/11/20230,59%1,04175,87175,87175,87175,874K1
17/11/20231,44%2,48174,83175,25174,83175,41223K3
16/11/20230,34%0,58172,35172,35172,35172,351721
14/11/20232,85%4,76171,77168,41168,41171,7736K3
13/11/20230,69%1,14167,01167,73167,01167,738K2
10/11/20233,68%5,89165,87165,87165,87165,871651
07/11/2023-0,11%-0,17159,98159,98159,98159,9848K1
03/11/20231,95%3,07160,15160,15160,15160,154801
01/11/2023-0,32%-0,50157,08157,08157,08157,0847K1
30/10/2023-0,57%-0,91157,58154,68154,66157,58290K4
26/10/2023-1,84%-2,97158,49157,92157,92158,49633K7
24/10/20230,02%0,03161,46161,46161,46161,463221
23/10/2023-4,48%-7,57161,43162,05161,43162,056K3
19/10/20230,70%1,18169,00169,00169,00169,007K1
18/10/2023-3,69%-6,43167,82168,98167,72169,10511K9
16/10/20230,21%0,37174,25174,25174,25174,253481
13/10/2023-14,39%-29,23173,88202,77173,88202,779K5
06/10/202311,17%20,41203,11192,05192,05203,11395K2
03/10/2023-1,83%-3,40182,70182,70182,70182,701821
02/10/20230,00%0,00186,10186,10186,10186,101861
29/09/2023-11,77%-24,82186,10185,13185,13186,1067K4
01/09/2023-4,21%-9,28210,92210,00209,45210,9243K7
10/08/2023-0,40%-0,89220,20220,20220,20220,206601
09/08/20231,84%3,99221,09220,00220,00221,403K3
01/08/20230,51%1,10217,10218,46213,81218,466K6
27/07/2023-2,04%-4,49216,00216,71215,70216,71408K11
26/07/2023-1,63%-3,66220,49219,18219,18220,4944K3
24/07/2023-3,43%-7,95224,15225,24224,15225,244492
21/07/20232,35%5,33232,10233,12232,10233,123K2
17/07/20231,44%3,21226,77228,00226,77228,0036K3
14/07/2023-5,77%-13,69223,56227,73222,18228,2774K6
13/07/20230,49%1,16237,25240,00230,78240,002M11
11/07/20231,16%2,70236,09235,64235,64236,092K2
07/07/20230,22%0,52233,39233,77233,39233,775K2
06/07/20230,44%1,03232,87232,65232,65232,872K2
05/07/20230,18%0,42231,84231,84231,84231,842K1
04/07/20230,81%1,86231,42231,42231,42231,422311
03/07/20232,00%4,51229,56229,56229,56229,567K1
30/06/2023-1,72%-3,95225,05227,00223,52227,009K13
29/06/20231,65%3,72229,00229,00229,00229,006K2
28/06/20235,39%11,53225,28225,28225,28225,282251
27/06/20235,50%11,15213,75202,60202,60213,753K2
21/06/2023-0,32%-0,65202,60202,60202,60202,602021
20/06/2023-0,51%-1,05203,25203,25203,25203,259K2
15/06/20230,64%1,30204,30204,30204,30204,302K1
14/06/20232,26%4,49203,00203,00203,00203,002K2
13/06/20231,81%3,53198,51198,51198,51198,511981
12/06/20234,78%8,90194,98194,01194,01195,147K27
07/06/20230,99%1,82186,08186,08186,08186,083721
06/06/20230,48%0,88184,26183,57183,57184,263K4
31/05/2023-0,01%-0,02183,38185,42183,38185,42553K3
30/05/20233,92%6,92183,40183,40183,40183,401831
25/05/20230,00%0,00176,48176,48176,48176,488821
22/05/2023-1,69%-3,03176,48176,48176,48176,488821
18/05/20239,11%14,99179,51178,00178,00179,5110K7
15/05/20231,19%1,93164,52164,74164,52164,7416K2
12/05/2023-0,85%-1,39162,59162,96162,59162,969762
11/05/2023-1,84%-3,07163,98167,05163,98167,053K4
10/05/2023-2,31%-3,95167,05165,88165,88167,0550K3
03/05/2023-1,40%-2,43171,00171,00171,00171,001711
02/05/20231,21%2,08173,43171,92171,92173,4313K3
28/04/20232,76%4,61171,35171,35170,88171,35514K3
26/04/2023-2,68%-4,60166,74166,79166,74166,791K2
24/04/2023-2,44%-4,28171,34169,92169,92171,344K3
20/04/2023-2,54%-4,58175,62175,62175,62175,623511
19/04/20236,02%10,24180,20180,20180,20180,2024K2
17/04/20231,19%2,00169,96170,00169,96170,0050K2
14/04/20233,35%5,44167,96166,32166,32167,962K3
13/04/2023-2,08%-3,46162,52165,01162,52165,013K2
12/04/2023-4,22%-7,32165,98164,63164,63165,986613
10/04/20231,60%2,73173,30173,30173,30173,301731
06/04/2023-1,78%-3,09170,57170,57170,57170,5723K1
03/04/2023-1,53%-2,70173,66175,08173,66175,086972
31/03/2023-6,19%-11,64176,36191,71175,33191,7127K5
27/03/20230,00%0,00188,00188,00188,00188,001881
17/03/2023-0,27%-0,50188,00188,00188,00188,001881
14/03/2023-0,03%-0,05188,50188,50188,50188,503771
13/03/2023-2,70%-5,23188,55188,55188,55188,5511K1
10/03/2023-4,64%-9,42193,78194,33193,78194,3316K2
08/03/2023-0,33%-0,67203,20203,20203,20203,205K1
03/03/20233,14%6,21203,87203,87203,87203,874072
27/02/2023-3,05%-6,21197,66197,66197,66197,665921
15/02/2023--203,87203,87203,87203,871K1


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito