Cotação atual, histórico e gráfico do papel: DEEC34

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 DEEC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/04/2024	0,76%	0,53	69,83	69,30	69,30	70,41	28K	17
17/04/2024	0,71%	0,49	69,30	69,12	68,67	69,30	19K	9
16/04/2024	0,84%	0,57	68,81	66,33	66,33	69,23	213K	14
15/04/2024	0,50%	0,34	68,24	66,54	66,54	69,23	7K	8
12/04/2024	-2,90%	-2,03	67,90	69,93	67,90	69,93	36K	29
11/04/2024	0,32%	0,22	69,93	69,69	69,30	69,93	33K	14
10/04/2024	1,10%	0,76	69,71	68,46	68,46	69,71	11K	10
09/04/2024	-0,23%	-0,16	68,95	69,02	68,63	69,02	551	4
08/04/2024	-0,83%	-0,58	69,11	69,69	68,67	69,69	7K	11
05/04/2024	1,80%	1,23	69,69	68,68	68,39	69,69	24K	16
04/04/2024	-1,86%	-1,30	68,46	68,81	68,46	69,30	52K	13

03/04/2024	2,53%	1,72	69,76	68,04	67,90	69,76	54K	16
02/04/2024	0,07%	0,05	68,04	67,83	67,83	68,50	61K	27
01/04/2024	-0,69%	-0,47	67,99	68,00	67,99	69,44	121K	27
28/03/2024	1,12%	0,76	68,46	67,70	67,70	68,88	174K	23
27/03/2024	2,08%	1,38	67,70	66,26	66,26	67,72	16K	15
26/03/2024	0,48%	0,32	66,32	66,65	66,00	66,85	9K	14
25/03/2024	-1,27%	-0,85	66,00	66,85	66,00	66,85	19K	10
22/03/2024	1,06%	0,70	66,85	66,33	66,00	66,85	35K	18
21/03/2024	1,82%	1,18	66,15	65,31	65,31	66,20	14K	36
20/03/2024	-1,08%	-0,71	64,97	65,68	64,97	65,73	38K	10
19/03/2024	2,29%	1,47	65,68	64,44	64,44	65,68	169K	127
18/03/2024	0,86%	0,55	64,21	64,14	63,66	64,87	4M	91
15/03/2024	0,86%	0,54	63,66	63,54	63,48	63,84	3M	61
14/03/2024	0,75%	0,47	63,12	63,00	62,98	63,29	30K	14
13/03/2024	0,98%	0,61	62,65	62,04	62,04	63,00	122K	14
12/03/2024	-0,39%	-0,24	62,04	62,58	62,04	62,80	36K	15
11/03/2024	-0,19%	-0,12	62,28	62,53	61,59	62,53	87K	18
08/03/2024	0,87%	0,54	62,40	62,34	61,90	62,70	64K	22
07/03/2024	2,69%	1,62	61,86	60,45	60,34	61,98	58K	28
06/03/2024	-0,50%	-0,30	60,24	61,12	60,24	61,12	153K	27
05/03/2024	0,80%	0,48	60,54	60,20	60,05	61,00	69K	40
04/03/2024	-1,38%	-0,84	60,06	60,90	59,90	60,90	12K	15
01/03/2024	0,51%	0,31	60,90	60,59	60,12	60,90	91K	29
29/02/2024	0,77%	0,46	60,59	60,96	60,13	61,06	9K	15
28/02/2024	1,33%	0,79	60,13	59,51	59,51	60,30	81K	16
27/02/2024	-1,79%	-1,08	59,34	60,44	59,02	60,44	151K	44
26/02/2024	-0,30%	-0,18	60,42	59,13	59,13	60,90	23K	20
23/02/2024	2,85%	1,68	60,60	59,40	59,40	60,72	43K	26
22/02/2024	0,58%	0,34	58,92	59,76	58,20	59,76	96K	138
21/02/2024	-0,39%	-0,23	58,58	58,81	58,50	58,98	42K	25
20/02/2024	-2,28%	-1,37	58,81	60,00	58,50	60,00	524K	77
19/02/2024	0,84%	0,50	60,18	59,68	59,68	60,20	76K	19
16/02/2024	-0,55%	-0,33	59,68	61,02	59,68	61,08	151K	104
15/02/2024	-5,56%	-3,53	60,01	63,54	60,00	63,54	95K	63
14/02/2024	0,41%	0,26	63,54	62,96	62,88	63,54	7K	13
09/02/2024	-1,78%	-1,15	63,28	64,43	63,00	64,56	442K	30
08/02/2024	0,67%	0,43	64,43	64,00	64,00	64,43	32K	10
07/02/2024	-0,50%	-0,32	64,00	64,32	63,90	64,32	383K	13
06/02/2024	0,11%	0,07	64,32	64,68	64,32	65,46	5M	84
05/02/2024	-1,49%	-0,97	64,25	65,59	64,19	66,29	32K	17
02/02/2024	1,42%	0,91	65,22	66,33	63,96	66,33	44K	13
01/02/2024	-1,53%	-1,00	64,31	66,32	64,21	66,32	17K	14
31/01/2024	-0,06%	-0,04	65,31	65,24	64,89	65,87	10K	20
30/01/2024	-0,17%	-0,11	65,35	65,46	65,35	65,73	99K	18
29/01/2024	1,49%	0,96	65,46	64,68	64,02	65,46	16K	16
26/01/2024	0,66%	0,42	64,50	64,74	64,50	64,98	112K	10
25/01/2024	0,19%	0,12	64,08	63,54	63,54	64,56	2K	7
24/01/2024	-0,03%	-0,02	63,96	64,49	63,60	64,50	76K	20
23/01/2024	-0,06%	-0,04	63,98	64,02	63,96	64,56	37K	12
22/01/2024	1,52%	0,96	64,02	63,06	62,88	64,02	102K	6
19/01/2024	0,65%	0,41	63,06	62,52	62,22	63,06	55K	15
18/01/2024	0,59%	0,37	62,65	62,88	62,16	63,12	16K	13
17/01/2024	-1,89%	-1,20	62,28	63,48	62,04	64,90	27K	15
16/01/2024	2,22%	1,38	63,48	62,54	62,54	63,96	44K	23
15/01/2024	-1,19%	-0,75	62,10	62,52	62,10	62,54	47K	12
12/01/2024	-1,26%	-0,80	62,85	63,64	62,85	63,75	114K	21
11/01/2024	-0,58%	-0,37	63,65	65,00	63,65	65,00	5K	12
10/01/2024	-0,44%	-0,28	64,02	64,30	64,00	64,30	18K	5
09/01/2024	-0,31%	-0,20	64,30	64,98	63,98	64,98	52K	53
08/01/2024	0,00%	0,00	64,50	65,79	63,96	65,79	93K	117
05/01/2024	0,78%	0,50	64,50	64,00	63,50	64,56	13K	13
04/01/2024	-1,02%	-0,66	64,00	65,04	64,00	65,04	31K	10
03/01/2024	-1,12%	-0,73	64,66	66,35	64,40	66,35	160K	113
02/01/2024	1,63%	1,05	65,39	63,67	63,67	67,00	97K	17
28/12/2023	-1,02%	-0,66	64,34	65,00	64,34	65,07	291K	19
27/12/2023	-0,67%	-0,44	65,00	65,00	64,90	66,32	19K	20
26/12/2023	1,95%	1,25	65,44	64,19	64,10	65,44	2K	9
22/12/2023	1,05%	0,67	64,19	63,54	63,54	64,49	17K	13
21/12/2023	-0,22%	-0,14	63,52	63,80	63,50	63,80	4K	6
20/12/2023	-0,09%	-0,06	63,66	64,10	63,66	64,50	108K	124
19/12/2023	1,53%	0,96	63,72	62,76	62,76	63,90	8K	11
18/12/2023	-0,85%	-0,54	62,76	63,54	62,76	64,01	21K	11
15/12/2023	-1,31%	-0,84	63,30	64,02	63,12	64,02	33K	12
14/12/2023	4,28%	2,63	64,14	61,55	61,55	64,20	528K	33
13/12/2023	3,12%	1,86	61,51	60,29	59,62	61,68	170K	22
12/12/2023	0,03%	0,02	59,65	59,95	59,00	59,95	934K	57
11/12/2023	-0,32%	-0,19	59,63	59,82	59,58	60,36	94K	49
08/12/2023	1,25%	0,74	59,82	59,79	59,40	59,82	23K	21
07/12/2023	-1,24%	-0,74	59,08	59,80	59,07	59,80	89K	29
06/12/2023	0,71%	0,42	59,82	59,58	59,04	60,06	17K	17
05/12/2023	-2,01%	-1,22	59,40	60,63	59,40	61,08	153K	148
04/12/2023	1,34%	0,80	60,62	59,94	59,81	60,96	51K	27
01/12/2023	0,40%	0,24	59,82	59,88	59,58	60,30	113K	40
30/11/2023	-0,70%	-0,42	59,58	61,12	59,58	61,12	29K	28
29/11/2023	2,25%	1,32	60,00	59,86	58,68	60,00	1M	60
28/11/2023	-1,00%	-0,59	58,68	59,27	58,26	59,46	196K	73
27/11/2023	-1,71%	-1,03	59,27	60,30	59,27	60,40	81K	22
24/11/2023	-0,66%	-0,40	60,30	60,60	60,13	60,66	13K	17
23/11/2023	-0,30%	-0,18	60,70	60,68	60,68	60,78	2K	7
22/11/2023	-2,93%	-1,84	60,88	61,44	58,50	61,44	80K	81
21/11/2023	1,51%	0,93	62,72	63,03	61,50	63,03	105K	14
20/11/2023	-1,48%	-0,93	61,79	62,70	61,64	62,70	56K	22
17/11/2023	2,08%	1,28	62,72	62,12	62,12	62,88	37K	18
16/11/2023	0,79%	0,48	61,44	61,69	61,02	61,69	6K	11
14/11/2023	1,21%	0,73	60,96	60,22	60,12	61,26	22K	14
13/11/2023	-1,58%	-0,97	60,23	61,98	60,15	61,98	415K	415
10/11/2023	1,16%	0,70	61,20	60,54	60,54	61,20	32K	15
09/11/2023	0,30%	0,18	60,50	60,32	60,32	61,02	16K	12
08/11/2023	0,70%	0,42	60,32	60,54	60,32	60,84	17K	14
07/11/2023	-2,17%	-1,33	59,90	60,01	59,75	60,40	99K	35
06/11/2023	-2,34%	-1,47	61,23	62,94	61,23	62,94	12K	25
03/11/2023	1,59%	0,98	62,70	62,12	61,98	62,70	228K	19
01/11/2023	0,69%	0,42	61,72	61,30	60,84	61,72	133K	19
31/10/2023	-0,81%	-0,50	61,30	60,48	60,48	61,39	36K	10
30/10/2023	3,07%	1,84	61,80	59,97	59,97	61,98	355K	16
27/10/2023	-3,17%	-1,96	59,96	61,15	59,52	61,15	23K	17
26/10/2023	-0,10%	-0,06	61,92	61,98	61,85	62,51	5K	9
25/10/2023	-0,39%	-0,24	61,98	63,07	61,98	63,07	132K	11
24/10/2023	-0,45%	-0,28	62,22	62,50	62,10	62,57	6K	8
23/10/2023	-0,83%	-0,52	62,50	62,88	62,22	63,03	26K	7
20/10/2023	-1,65%	-1,06	63,02	64,08	62,94	64,20	233K	159
19/10/2023	-0,09%	-0,06	64,08	65,43	64,08	65,43	9K	9
18/10/2023	-2,58%	-1,70	64,14	64,33	64,00	64,75	108K	10
17/10/2023	0,21%	0,14	65,84	65,68	65,68	66,15	18K	10
16/10/2023	1,77%	1,14	65,70	64,56	64,56	65,76	40K	11
13/10/2023	-1,88%	-1,24	64,56	64,98	64,26	64,98	39K	15
11/10/2023	0,43%	0,28	65,80	65,21	65,21	65,80	25K	7
10/10/2023	0,49%	0,32	65,52	65,66	65,52	65,66	1K	2
09/10/2023	-0,70%	-0,46	65,20	65,46	65,20	65,58	94K	10
06/10/2023	0,94%	0,61	65,66	65,05	64,38	65,88	16K	11
05/10/2023	0,39%	0,25	65,05	64,72	64,66	65,05	2K	3
04/10/2023	1,39%	0,89	64,80	64,32	64,07	64,80	5K	8
03/10/2023	-	-	63,91	62,70	62,70	64,02	23K	10

Date,Open,High,Low,Close,Volume
18-Apr-24,69.30,70.41,69.30,69.83,28101
17-Apr-24,69.12,69.30,68.67,69.30,19452
16-Apr-24,66.33,69.23,66.33,68.81,213456
15-Apr-24,66.54,69.23,66.54,68.24,7161
12-Apr-24,69.93,69.93,67.90,67.90,36082
11-Apr-24,69.69,69.93,69.30,69.93,33167
10-Apr-24,68.46,69.71,68.46,69.71,11291
09-Apr-24,69.02,69.02,68.63,68.95,551
08-Apr-24,69.69,69.69,68.67,69.11,6626
05-Apr-24,68.68,69.69,68.39,69.69,24258
04-Apr-24,68.81,69.30,68.46,68.46,52433
03-Apr-24,68.04,69.76,67.90,69.76,53970
02-Apr-24,67.83,68.50,67.83,68.04,60681
01-Apr-24,68.00,69.44,67.99,67.99,120837
28-Mar-24,67.70,68.88,67.70,68.46,173542
27-Mar-24,66.26,67.72,66.26,67.70,16052
26-Mar-24,66.65,66.85,66.00,66.32,9353
25-Mar-24,66.85,66.85,66.00,66.00,18657
22-Mar-24,66.33,66.85,66.00,66.85,34855
21-Mar-24,65.31,66.20,65.31,66.15,14094
20-Mar-24,65.68,65.73,64.97,64.97,38017
19-Mar-24,64.44,65.68,64.44,65.68,169083
18-Mar-24,64.14,64.87,63.66,64.21,3559809
15-Mar-24,63.54,63.84,63.48,63.66,2564932
14-Mar-24,63.00,63.29,62.98,63.12,30202
13-Mar-24,62.04,63.00,62.04,62.65,121860
12-Mar-24,62.58,62.80,62.04,62.04,35803
11-Mar-24,62.53,62.53,61.59,62.28,87066
08-Mar-24,62.34,62.70,61.90,62.40,64291
07-Mar-24,60.45,61.98,60.34,61.86,57769
06-Mar-24,61.12,61.12,60.24,60.24,152634
05-Mar-24,60.20,61.00,60.05,60.54,69298
04-Mar-24,60.90,60.90,59.90,60.06,11889
01-Mar-24,60.59,60.90,60.12,60.90,91191
29-Feb-24,60.96,61.06,60.13,60.59,8610
28-Feb-24,59.51,60.30,59.51,60.13,81087
27-Feb-24,60.44,60.44,59.02,59.34,150872
26-Feb-24,59.13,60.90,59.13,60.42,22502
23-Feb-24,59.40,60.72,59.40,60.60,42922
22-Feb-24,59.76,59.76,58.20,58.92,95940
21-Feb-24,58.81,58.98,58.50,58.58,42347
20-Feb-24,60.00,60.00,58.50,58.81,523759
19-Feb-24,59.68,60.20,59.68,60.18,76043
16-Feb-24,61.02,61.08,59.68,59.68,151044
15-Feb-24,63.54,63.54,60.00,60.01,95194
14-Feb-24,62.96,63.54,62.88,63.54,6949
09-Feb-24,64.43,64.56,63.00,63.28,441830
08-Feb-24,64.00,64.43,64.00,64.43,31632
07-Feb-24,64.32,64.32,63.90,64.00,382622
06-Feb-24,64.68,65.46,64.32,64.32,4858680
05-Feb-24,65.59,66.29,64.19,64.25,31863
02-Feb-24,66.33,66.33,63.96,65.22,44095
01-Feb-24,66.32,66.32,64.21,64.31,17108
31-Jan-24,65.24,65.87,64.89,65.31,10130
30-Jan-24,65.46,65.73,65.35,65.35,99130
29-Jan-24,64.68,65.46,64.02,65.46,15589
26-Jan-24,64.74,64.98,64.50,64.50,111578
25-Jan-24,63.54,64.56,63.54,64.08,1920
24-Jan-24,64.49,64.50,63.60,63.96,75572
23-Jan-24,64.02,64.56,63.96,63.98,37431
22-Jan-24,63.06,64.02,62.88,64.02,101508
19-Jan-24,62.52,63.06,62.22,63.06,55156
18-Jan-24,62.88,63.12,62.16,62.65,15666
17-Jan-24,63.48,64.90,62.04,62.28,27305
16-Jan-24,62.54,63.96,62.54,63.48,44065
15-Jan-24,62.52,62.54,62.10,62.10,46867
12-Jan-24,63.64,63.75,62.85,62.85,114317
11-Jan-24,65.00,65.00,63.65,63.65,5388
10-Jan-24,64.30,64.30,64.00,64.02,18299
09-Jan-24,64.98,64.98,63.98,64.30,51510
08-Jan-24,65.79,65.79,63.96,64.50,92636
05-Jan-24,64.00,64.56,63.50,64.50,13336
04-Jan-24,65.04,65.04,64.00,64.00,30877
03-Jan-24,66.35,66.35,64.40,64.66,159612
02-Jan-24,63.67,67.00,63.67,65.39,96593
28-Dec-23,65.00,65.07,64.34,64.34,290672
27-Dec-23,65.00,66.32,64.90,65.00,19224
26-Dec-23,64.19,65.44,64.10,65.44,1735
22-Dec-23,63.54,64.49,63.54,64.19,16692
21-Dec-23,63.80,63.80,63.50,63.52,4332
20-Dec-23,64.10,64.50,63.66,63.66,108224
19-Dec-23,62.76,63.90,62.76,63.72,8415
18-Dec-23,63.54,64.01,62.76,62.76,21081
15-Dec-23,64.02,64.02,63.12,63.30,33419
14-Dec-23,61.55,64.20,61.55,64.14,527718
13-Dec-23,60.29,61.68,59.62,61.51,169782
12-Dec-23,59.95,59.95,59.00,59.65,933936
11-Dec-23,59.82,60.36,59.58,59.63,93961
08-Dec-23,59.79,59.82,59.40,59.82,23245
07-Dec-23,59.80,59.80,59.07,59.08,89234
06-Dec-23,59.58,60.06,59.04,59.82,16746
05-Dec-23,60.63,61.08,59.40,59.40,152594
04-Dec-23,59.94,60.96,59.81,60.62,50702
01-Dec-23,59.88,60.30,59.58,59.82,113202
30-Nov-23,61.12,61.12,59.58,59.58,29001
29-Nov-23,59.86,60.00,58.68,60.00,1279572
28-Nov-23,59.27,59.46,58.26,58.68,195529
27-Nov-23,60.30,60.40,59.27,59.27,81343
24-Nov-23,60.60,60.66,60.13,60.30,12677
23-Nov-23,60.68,60.78,60.68,60.70,1761
22-Nov-23,61.44,61.44,58.50,60.88,80327
21-Nov-23,63.03,63.03,61.50,62.72,104635
20-Nov-23,62.70,62.70,61.64,61.79,55986
17-Nov-23,62.12,62.88,62.12,62.72,37494
16-Nov-23,61.69,61.69,61.02,61.44,5664
14-Nov-23,60.22,61.26,60.12,60.96,22187
13-Nov-23,61.98,61.98,60.15,60.23,415079
10-Nov-23,60.54,61.20,60.54,61.20,32427
09-Nov-23,60.32,61.02,60.32,60.50,15800
08-Nov-23,60.54,60.84,60.32,60.32,17244
07-Nov-23,60.01,60.40,59.75,59.90,99189
06-Nov-23,62.94,62.94,61.23,61.23,12087
03-Nov-23,62.12,62.70,61.98,62.70,227718
01-Nov-23,61.30,61.72,60.84,61.72,133279
31-Oct-23,60.48,61.39,60.48,61.30,35746
30-Oct-23,59.97,61.98,59.97,61.80,354580
27-Oct-23,61.15,61.15,59.52,59.96,22908
26-Oct-23,61.98,62.51,61.85,61.92,5027
25-Oct-23,63.07,63.07,61.98,61.98,131559
24-Oct-23,62.50,62.57,62.10,62.22,5603
23-Oct-23,62.88,63.03,62.22,62.50,25625
20-Oct-23,64.08,64.20,62.94,63.02,232544
19-Oct-23,65.43,65.43,64.08,64.08,8740
18-Oct-23,64.33,64.75,64.00,64.14,107826
17-Oct-23,65.68,66.15,65.68,65.84,17642
16-Oct-23,64.56,65.76,64.56,65.70,40239
13-Oct-23,64.98,64.98,64.26,64.56,39326
11-Oct-23,65.21,65.80,65.21,65.80,25017
10-Oct-23,65.66,65.66,65.52,65.52,1049
09-Oct-23,65.46,65.58,65.20,65.20,94161
06-Oct-23,65.05,65.88,64.38,65.66,16493
05-Oct-23,64.72,65.05,64.66,65.05,1616
04-Oct-23,64.32,64.80,64.07,64.80,4639
03-Oct-23,62.70,64.02,62.70,63.91,23491

*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: DEEC34