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
menu


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
20/05/2025-2,27%-6,69288,15288,15288,15288,1514K1
14/05/20250,00%0,00294,84294,84294,84294,842941
13/05/20259,65%25,96294,84295,00292,78296,1223K7
08/05/20253,34%8,70268,88268,88268,88268,884K1
07/05/20250,15%0,38260,18258,50258,50261,6412K4
05/05/20254,05%10,11259,80247,82247,82259,8034K3
02/05/20256,25%14,69249,69245,00245,00249,696K4
30/04/20252,40%5,50235,00235,00235,00235,005K1
22/04/2025-3,03%-7,17229,50228,89228,89229,506872
17/04/20250,56%1,32236,67236,13236,13236,67142K2
16/04/2025-0,65%-1,53235,35239,00235,35239,00142K3
14/04/20252,55%5,88236,88234,42234,42236,88141K2
11/04/2025-10,25%-26,38231,00230,70230,61231,1018K8
09/04/202513,38%30,38257,38232,50231,00257,3894K9
08/04/20254,82%10,44227,00228,00226,33228,0032K5
04/04/2025-11,86%-29,14216,56214,20209,56216,5616K6
02/04/20252,88%6,88245,70245,70245,70245,7022K2
01/04/2025-1,11%-2,68238,82238,82238,82238,822381
31/03/2025-9,46%-25,22241,50241,50241,50241,507241
27/03/2025-0,32%-0,85266,72266,72266,72266,722661
19/03/20250,00%0,00267,57267,57267,57267,574K1
17/03/20254,93%12,57267,57265,54265,54267,578002
13/03/2025-9,41%-26,49255,00262,34255,00262,3414K3
11/03/2025-4,32%-12,70281,49293,96281,49293,965752
10/03/2025-1,94%-5,81294,19300,00294,19300,0099K2
07/03/2025-14,55%-51,08300,00351,06300,00351,061K4
28/02/20250,15%0,53351,08353,47351,08353,472K4
25/02/2025-2,05%-7,34350,55350,55350,55350,5569K1
24/02/20254,41%15,13357,89355,68355,68357,894K4
21/02/2025-4,98%-17,96342,76348,74342,76348,741K2
20/02/2025-3,42%-12,77360,72360,72360,72360,723601
19/02/2025-0,55%-2,06373,49373,49373,49373,491K1
14/02/20252,00%7,35375,55370,37370,37377,037K3
13/02/2025-0,66%-2,45368,20370,00368,20370,004K3
11/02/2025-4,45%-17,28370,65370,65370,65370,654K1
10/02/2025-2,02%-7,98387,93387,93387,93387,933871
07/02/2025-0,82%-3,29395,91391,10391,10395,9615K4
05/02/20251,31%5,15399,20399,20399,20399,203991
04/02/20251,11%4,31394,05394,05394,05394,053941
03/02/2025-0,95%-3,75389,74389,74389,74389,743891
31/01/2025-2,19%-8,82393,49395,40393,27396,8417K44
30/01/20250,84%3,37402,31402,31402,31402,314021
29/01/20250,11%0,43398,94398,94398,94398,943981
27/01/2025-1,36%-5,50398,51398,19398,19398,513K2
22/01/2025-0,78%-3,18404,01398,87398,87404,011K2
21/01/20251,49%5,99407,19407,19407,19407,1920K1
17/01/20250,43%1,73401,20401,20401,20401,208022
16/01/2025-0,51%-2,05399,47399,84399,47399,842K2
14/01/20252,03%7,97401,52399,33399,33401,523K2
13/01/2025-3,63%-14,83393,55393,62393,55393,6212K2
10/01/20258,63%32,43408,38399,50397,26415,68160K10
09/01/20252,54%9,31375,95369,45369,45375,952K4
07/01/20250,00%0,00366,64366,64366,64366,643K1
06/01/20250,72%2,62366,64366,48366,48366,641K2
02/01/2025-2,87%-10,76364,02374,78364,02374,787K3
30/12/2024-1,61%-6,13374,78374,78374,78374,783K1
27/12/2024-1,38%-5,34380,91380,91380,91380,917611
26/12/20242,01%7,61386,25382,50382,50386,8024K47
23/12/20241,99%7,38378,64379,12378,02379,9117K43
20/12/20240,67%2,48371,26371,26371,26371,267421
19/12/2024-2,93%-11,12368,78368,78368,78368,781K1
18/12/20242,96%10,92379,90379,90379,90379,902K1
17/12/2024-0,83%-3,07368,98377,00367,87377,0076K200
16/12/20240,15%0,57372,05373,03372,05373,031K2
13/12/2024-1,03%-3,88371,48371,48371,48371,483711
12/12/2024-0,66%-2,48375,36369,89369,89375,364K4
11/12/2024-0,46%-1,76377,84380,96376,58383,0228K73
10/12/2024-2,94%-11,50379,60378,63378,63379,607582
06/12/2024-3,20%-12,94391,10396,86391,10396,863K2
05/12/20246,09%23,19404,04402,09402,09404,042K2
04/12/20240,32%1,23380,85381,90380,67381,9029K3
03/12/2024-1,67%-6,46379,62384,17379,62384,172K3
02/12/20241,30%4,94386,08384,22384,22386,0815K2
29/11/20241,56%5,84381,14392,47381,14392,472K2
27/11/20242,25%8,26375,30375,30375,30375,301K1
22/11/2024-0,72%-2,65367,04369,69367,04369,693K2
21/11/2024-1,73%-6,51369,69377,00369,59377,0017K45
19/11/20243,43%12,49376,20371,63369,36376,2016K43
18/11/2024-3,79%-14,31363,71378,02363,71378,023K3
14/11/20240,72%2,72378,02378,02378,02378,023781
13/11/20241,53%5,67375,30372,55372,55378,889K4
12/11/20245,86%20,45369,63365,64365,64369,634K11
08/11/20241,18%4,06349,18348,16347,82352,2174K13
07/11/2024-3,05%-10,86345,12353,21345,12353,5074K3
06/11/20247,82%25,81355,98348,50348,50355,987042
04/11/2024-3,66%-12,56330,17337,41330,17337,412K2
01/11/20243,67%12,13342,73342,73342,73342,732K1
31/10/2024-2,22%-7,50330,60339,66330,60339,661K2
30/10/20242,80%9,20338,10336,60336,60338,1039K3
29/10/20243,68%11,66328,90321,00321,00328,9012K2
28/10/20243,01%9,26317,24320,66317,00321,7810K30
25/10/2024-1,44%-4,50307,98309,74307,98311,1117K4
24/10/20240,50%1,55312,48312,48312,48312,483121
23/10/2024-0,69%-2,17310,93314,34310,31315,5811K33
22/10/2024-0,06%-0,18313,10313,10313,10313,102K1
21/10/2024-1,76%-5,60313,28313,28313,28313,283131
18/10/20242,14%6,69318,88313,70313,70318,8816K3
17/10/2024-1,83%-5,81312,19320,32312,16320,3216K5
16/10/20246,53%19,50318,00313,80313,80318,009K4
15/10/20240,51%1,50298,50301,50297,73301,8020K56
14/10/20243,69%10,56297,00286,82286,82297,005K5
11/10/20242,98%8,29286,44286,44286,44286,445721
10/10/2024-2,52%-7,20278,15277,76277,76284,0329K5
09/10/20241,52%4,28285,35287,08283,97289,39171K348
08/10/20243,98%10,76281,07285,93281,07285,9353K4
07/10/20240,55%1,47270,31268,30268,30270,314K2
04/10/20244,39%11,31268,84267,28267,28268,846K3
03/10/2024-2,17%-5,72257,53257,53257,53257,532571
02/10/2024-3,92%-10,74263,25263,25263,25263,253K1
01/10/2024-0,86%-2,39273,99274,94272,62274,945K5
30/09/2024-1,77%-4,99276,38277,87276,38277,873K2
27/09/2024-0,11%-0,32281,37283,50281,37283,645K3
26/09/20245,30%14,17281,69281,13281,04281,748K4
25/09/20242,55%6,64267,52266,23266,23267,528012
24/09/20240,28%0,73260,88260,88260,88260,881K1
23/09/20240,42%1,10260,15260,15260,15260,157K1
20/09/20241,03%2,65259,05259,05259,05259,051K1
19/09/2024-0,12%-0,31256,40251,57251,57256,401K2
18/09/20240,60%1,53256,71255,50255,50256,712K2
17/09/20241,56%3,93255,18256,92255,18256,923K2
16/09/20240,00%0,00251,25251,25251,25251,255021
13/09/20241,02%2,54251,25251,25251,25251,255021
11/09/20241,65%4,03248,71248,71248,71248,719982
10/09/20244,13%9,70244,68244,68244,68244,681K1
06/09/2024-0,79%-1,87234,98233,12233,12234,989K3
05/09/2024-0,74%-1,77236,85236,85236,85236,854731
04/09/2024-0,18%-0,42238,62240,02238,62240,737K3
03/09/2024-1,32%-3,20239,04236,90236,90239,047K2
02/09/20241,01%2,42242,24242,24242,24242,245K1
30/08/20242,41%5,65239,82239,00239,00239,822K3
29/08/20246,44%14,17234,17234,78234,17234,781K2
28/08/2024-2,24%-5,03220,00224,78220,00224,784K9
27/08/2024-0,01%-0,03225,03222,97222,97225,032K2
26/08/2024--225,06225,24225,06225,242K2


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade 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 tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar