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
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	1,65%	1,04	63,91	62,70	62,70	64,02	23K	10
02/10/2023	-0,96%	-0,61	62,87	64,49	62,87	64,49	9K	18
29/09/2023	-1,58%	-1,02	63,48	64,50	62,99	64,50	26K	20
28/09/2023	0,16%	0,10	64,50	64,42	64,42	64,92	1K	4
27/09/2023	1,56%	0,99	64,40	63,64	63,64	65,00	562K	15
26/09/2023	-0,47%	-0,30	63,41	63,60	62,52	63,60	13K	8
25/09/2023	1,42%	0,89	63,71	62,82	62,79	63,71	17K	12
22/09/2023	-1,49%	-0,95	62,82	63,70	62,14	63,70	23K	25
21/09/2023	-2,48%	-1,62	63,77	65,39	63,71	65,39	75K	16
20/09/2023	0,66%	0,43	65,39	64,96	64,80	66,00	22K	141
19/09/2023	-2,29%	-1,52	64,96	65,00	64,75	65,09	11K	21
18/09/2023	-0,86%	-0,58	66,48	66,60	66,48	66,90	3K	9
15/09/2023	0,84%	0,56	67,06	67,34	66,50	67,34	271K	11
14/09/2023	0,82%	0,54	66,50	65,96	65,96	66,57	16K	10
13/09/2023	-1,09%	-0,73	65,96	66,78	65,90	66,78	47K	9
12/09/2023	1,03%	0,68	66,69	66,71	66,50	66,85	9K	6
11/09/2023	-0,84%	-0,56	66,01	66,57	65,59	66,57	36K	8
08/09/2023	-3,54%	-2,44	66,57	68,74	66,36	68,74	38K	27
06/09/2023	0,69%	0,47	69,01	68,74	67,92	69,01	136K	24
05/09/2023	-1,57%	-1,09	68,54	70,21	68,54	70,21	35K	22
04/09/2023	0,39%	0,27	69,63	68,50	68,39	69,63	17K	10
01/09/2023	1,99%	1,35	69,36	68,01	68,01	69,36	10M	24
31/08/2023	0,89%	0,60	68,01	68,34	68,01	68,38	5K	7
30/08/2023	3,36%	2,19	67,41	66,22	66,22	67,41	2K	10
29/08/2023	1,49%	0,96	65,22	64,44	64,44	65,46	18K	7
28/08/2023	1,23%	0,78	64,26	63,48	63,48	64,74	1K	7
25/08/2023	0,38%	0,24	63,48	63,72	63,11	63,72	5K	9
24/08/2023	-1,03%	-0,66	63,24	63,80	62,84	63,80	1M	51
23/08/2023	0,85%	0,54	63,90	64,02	63,30	64,02	30K	13
22/08/2023	-2,15%	-1,39	63,36	66,34	63,36	66,34	76K	27
21/08/2023	-1,30%	-0,85	64,75	66,15	64,25	66,15	50K	97
18/08/2023	-5,72%	-3,98	65,60	67,00	65,60	67,00	46K	32
17/08/2023	-1,68%	-1,19	69,58	70,35	69,08	71,05	28K	19
16/08/2023	-1,56%	-1,12	70,77	71,33	70,42	72,10	88K	26
15/08/2023	-0,87%	-0,63	71,89	72,02	71,40	72,02	10K	12
14/08/2023	2,47%	1,75	72,52	72,31	71,65	72,59	20K	16
11/08/2023	-0,10%	-0,07	70,77	70,75	70,75	71,12	6K	6
10/08/2023	-1,36%	-0,98	70,84	71,40	70,50	71,47	44K	12
09/08/2023	2,09%	1,47	71,82	71,00	71,00	71,82	125K	14
08/08/2023	-0,37%	-0,26	70,35	70,61	69,79	70,61	4M	55
07/08/2023	2,41%	1,66	70,61	69,16	69,16	70,70	39K	19
04/08/2023	-0,40%	-0,28	68,95	68,74	68,74	69,51	18K	11
03/08/2023	-0,29%	-0,20	69,23	68,67	68,67	69,58	45K	10
02/08/2023	0,49%	0,34	69,43	69,99	69,06	69,99	9K	8
01/08/2023	2,05%	1,39	69,09	68,25	68,25	69,67	2M	1.869
31/07/2023	0,53%	0,36	67,70	67,34	67,34	68,26	23K	20
28/07/2023	0,07%	0,05	67,34	67,29	67,05	67,43	34K	167
27/07/2023	-1,41%	-0,96	67,29	68,01	67,18	68,01	17K	13
26/07/2023	-3,40%	-2,40	68,25	70,98	68,18	70,98	23K	24
25/07/2023	0,93%	0,65	70,65	69,72	69,58	71,10	113K	1.204
24/07/2023	0,10%	0,07	70,00	69,50	69,50	70,28	44K	14
21/07/2023	-0,44%	-0,31	69,93	70,01	69,50	70,01	2M	39
20/07/2023	1,28%	0,89	70,24	70,00	70,00	70,41	39K	14
19/07/2023	0,29%	0,20	69,35	69,15	69,15	69,79	62K	8
18/07/2023	1,96%	1,33	69,15	67,06	67,06	69,25	20K	15
17/07/2023	2,48%	1,64	67,82	66,82	66,82	68,03	31K	17
14/07/2023	1,01%	0,66	66,18	65,86	65,73	66,29	82K	19
13/07/2023	0,09%	0,06	65,52	64,26	64,26	65,74	15K	19
12/07/2023	-2,27%	-1,52	65,46	66,55	65,46	66,79	29K	20
11/07/2023	1,35%	0,89	66,98	67,42	66,78	67,87	294K	20
10/07/2023	0,56%	0,37	66,09	65,72	65,72	66,42	348K	40
07/07/2023	-0,48%	-0,32	65,72	65,73	65,50	66,12	58K	12
06/07/2023	0,72%	0,47	66,04	65,10	65,00	66,05	34K	11
05/07/2023	-0,88%	-0,58	65,57	65,68	65,54	66,12	13K	13
04/07/2023	0,23%	0,15	66,15	63,90	63,90	66,15	14K	16
03/07/2023	1,66%	1,08	66,00	65,33	63,90	66,00	8K	18
30/06/2023	-0,67%	-0,44	64,92	65,36	64,92	65,70	121K	27
29/06/2023	-0,21%	-0,14	65,36	65,42	65,35	66,27	60K	18
28/06/2023	0,00%	0,00	65,50	66,29	65,40	66,41	25K	14
27/06/2023	0,23%	0,15	65,50	66,00	64,47	69,43	47K	228
26/06/2023	1,26%	0,81	65,35	64,54	64,54	65,37	8K	8
23/06/2023	-2,30%	-1,52	64,54	66,06	63,16	66,06	6K	10
22/06/2023	-0,44%	-0,29	66,06	66,31	65,94	66,35	18K	15
21/06/2023	1,89%	1,23	66,35	65,40	65,12	66,35	717K	124
20/06/2023	-0,43%	-0,28	65,12	65,00	64,59	65,15	17K	11
19/06/2023	-0,35%	-0,23	65,40	65,62	65,40	65,62	5K	11
16/06/2023	0,72%	0,47	65,63	65,80	65,45	65,91	158K	17
15/06/2023	0,99%	0,64	65,16	65,79	64,39	65,79	2M	41
14/06/2023	0,00%	0,00	64,52	65,00	64,52	65,41	999K	95
13/06/2023	2,41%	1,52	64,52	63,31	63,31	64,74	30K	17
12/06/2023	2,21%	1,36	63,00	61,78	61,78	63,00	963K	92
09/06/2023	-1,77%	-1,11	61,64	62,67	61,48	62,67	36K	21
07/06/2023	2,84%	1,73	62,75	61,26	61,26	62,75	40K	23
06/06/2023	2,18%	1,30	61,02	59,56	59,56	61,02	1M	34
05/06/2023	-2,78%	-1,71	59,72	62,66	59,63	62,66	580K	27
02/06/2023	4,15%	2,45	61,43	59,69	59,10	61,43	388K	49
01/06/2023	0,17%	0,10	58,98	58,68	58,40	59,52	784K	91
31/05/2023	-0,25%	-0,15	58,88	59,03	58,87	59,22	40K	17
30/05/2023	0,05%	0,03	59,03	59,83	58,93	60,00	24K	18
29/05/2023	-0,77%	-0,46	59,00	61,30	59,00	61,30	6K	12
26/05/2023	-0,27%	-0,16	59,46	59,62	59,30	59,72	3K	12
25/05/2023	2,02%	1,18	59,62	59,00	58,70	59,66	63K	12
24/05/2023	-1,57%	-0,93	58,44	59,28	58,30	59,28	43K	25
23/05/2023	-	-	59,37	59,00	58,89	59,65	5K	11

Date,Open,High,Low,Close,Volume
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
02-Oct-23,64.49,64.49,62.87,62.87,9310
29-Sep-23,64.50,64.50,62.99,63.48,26461
28-Sep-23,64.42,64.92,64.42,64.50,1226
27-Sep-23,63.64,65.00,63.64,64.40,561512
26-Sep-23,63.60,63.60,62.52,63.41,13276
25-Sep-23,62.82,63.71,62.79,63.71,16854
22-Sep-23,63.70,63.70,62.14,62.82,22884
21-Sep-23,65.39,65.39,63.71,63.77,74795
20-Sep-23,64.96,66.00,64.80,65.39,21945
19-Sep-23,65.00,65.09,64.75,64.96,10900
18-Sep-23,66.60,66.90,66.48,66.48,3204
15-Sep-23,67.34,67.34,66.50,67.06,270684
14-Sep-23,65.96,66.57,65.96,66.50,16015
13-Sep-23,66.78,66.78,65.90,65.96,46679
12-Sep-23,66.71,66.85,66.50,66.69,9319
11-Sep-23,66.57,66.57,65.59,66.01,36448
08-Sep-23,68.74,68.74,66.36,66.57,38487
06-Sep-23,68.74,69.01,67.92,69.01,135680
05-Sep-23,70.21,70.21,68.54,68.54,35197
04-Sep-23,68.50,69.63,68.39,69.63,16685
01-Sep-23,68.01,69.36,68.01,69.36,10083748
31-Aug-23,68.34,68.38,68.01,68.01,4974
30-Aug-23,66.22,67.41,66.22,67.41,2074
29-Aug-23,64.44,65.46,64.44,65.22,17960
28-Aug-23,63.48,64.74,63.48,64.26,1158
25-Aug-23,63.72,63.72,63.11,63.48,5398
24-Aug-23,63.80,63.80,62.84,63.24,1288998
23-Aug-23,64.02,64.02,63.30,63.90,29950
22-Aug-23,66.34,66.34,63.36,63.36,75576
21-Aug-23,66.15,66.15,64.25,64.75,49941
18-Aug-23,67.00,67.00,65.60,65.60,45886
17-Aug-23,70.35,71.05,69.08,69.58,28440
16-Aug-23,71.33,72.10,70.42,70.77,87552
15-Aug-23,72.02,72.02,71.40,71.89,9532
14-Aug-23,72.31,72.59,71.65,72.52,19837
11-Aug-23,70.75,71.12,70.75,70.77,5526
10-Aug-23,71.40,71.47,70.50,70.84,44189
09-Aug-23,71.00,71.82,71.00,71.82,125295
08-Aug-23,70.61,70.61,69.79,70.35,3549399
07-Aug-23,69.16,70.70,69.16,70.61,38759
04-Aug-23,68.74,69.51,68.74,68.95,17687
03-Aug-23,68.67,69.58,68.67,69.23,45161
02-Aug-23,69.99,69.99,69.06,69.43,8608
01-Aug-23,68.25,69.67,68.25,69.09,1911956
31-Jul-23,67.34,68.26,67.34,67.70,22681
28-Jul-23,67.29,67.43,67.05,67.34,33957
27-Jul-23,68.01,68.01,67.18,67.29,17317
26-Jul-23,70.98,70.98,68.18,68.25,22739
25-Jul-23,69.72,71.10,69.58,70.65,113141
24-Jul-23,69.50,70.28,69.50,70.00,44467
21-Jul-23,70.01,70.01,69.50,69.93,2103879
20-Jul-23,70.00,70.41,70.00,70.24,39252
19-Jul-23,69.15,69.79,69.15,69.35,62377
18-Jul-23,67.06,69.25,67.06,69.15,20221
17-Jul-23,66.82,68.03,66.82,67.82,30818
14-Jul-23,65.86,66.29,65.73,66.18,82015
13-Jul-23,64.26,65.74,64.26,65.52,14700
12-Jul-23,66.55,66.79,65.46,65.46,28927
11-Jul-23,67.42,67.87,66.78,66.98,294056
10-Jul-23,65.72,66.42,65.72,66.09,348096
07-Jul-23,65.73,66.12,65.50,65.72,58158
06-Jul-23,65.10,66.05,65.00,66.04,33956
05-Jul-23,65.68,66.12,65.54,65.57,13425
04-Jul-23,63.90,66.15,63.90,66.15,14014
03-Jul-23,65.33,66.00,63.90,66.00,8293
30-Jun-23,65.36,65.70,64.92,64.92,121162
29-Jun-23,65.42,66.27,65.35,65.36,59881
28-Jun-23,66.29,66.41,65.40,65.50,24562
27-Jun-23,66.00,69.43,64.47,65.50,47295
26-Jun-23,64.54,65.37,64.54,65.35,7888
23-Jun-23,66.06,66.06,63.16,64.54,5608
22-Jun-23,66.31,66.35,65.94,66.06,18274
21-Jun-23,65.40,66.35,65.12,66.35,717123
20-Jun-23,65.00,65.15,64.59,65.12,17395
19-Jun-23,65.62,65.62,65.40,65.40,4650
16-Jun-23,65.80,65.91,65.45,65.63,158195
15-Jun-23,65.79,65.79,64.39,65.16,2004512
14-Jun-23,65.00,65.41,64.52,64.52,998566
13-Jun-23,63.31,64.74,63.31,64.52,30121
12-Jun-23,61.78,63.00,61.78,63.00,962825
09-Jun-23,62.67,62.67,61.48,61.64,35856
07-Jun-23,61.26,62.75,61.26,62.75,39807
06-Jun-23,59.56,61.02,59.56,61.02,1149781
05-Jun-23,62.66,62.66,59.63,59.72,579975
02-Jun-23,59.69,61.43,59.10,61.43,387536
01-Jun-23,58.68,59.52,58.40,58.98,784190
31-May-23,59.03,59.22,58.87,58.88,40446
30-May-23,59.83,60.00,58.93,59.03,23924
29-May-23,61.30,61.30,59.00,59.00,6377
26-May-23,59.62,59.72,59.30,59.46,3342
25-May-23,59.00,59.66,58.70,59.62,62824
24-May-23,59.28,59.28,58.30,58.44,43136
23-May-23,59.00,59.65,58.89,59.37,5213

*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