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
27/08/2025	-1,78%	-1,62	89,50	88,73	88,46	89,50	31K	12
26/08/2025	1,40%	1,26	91,12	88,05	87,31	91,12	37K	43
25/08/2025	-1,39%	-1,27	89,86	89,64	88,00	89,86	60K	29
22/08/2025	1,04%	0,94	91,13	90,15	89,57	91,13	20K	22
21/08/2025	-0,23%	-0,21	90,19	89,57	88,50	90,19	43K	25
20/08/2025	-0,80%	-0,73	90,40	89,30	89,30	90,49	35K	28
19/08/2025	0,01%	0,01	91,13	89,29	89,24	91,13	110K	30

18/08/2025	3,56%	3,13	91,12	88,87	86,94	91,12	37K	45
15/08/2025	1,73%	1,50	87,99	87,36	85,95	88,69	918K	53
14/08/2025	-8,89%	-8,44	86,49	87,00	85,08	87,19	942K	126
13/08/2025	4,46%	4,05	94,93	90,88	90,43	94,93	36K	17
12/08/2025	-1,58%	-1,46	90,88	93,27	90,83	93,27	109K	32
11/08/2025	-0,77%	-0,72	92,34	91,19	91,19	92,96	15K	15
08/08/2025	1,87%	1,71	93,06	92,52	91,76	93,06	54K	13
07/08/2025	-1,77%	-1,65	91,35	93,00	91,35	93,06	89K	47
06/08/2025	-0,06%	-0,06	93,00	93,01	92,73	93,69	47K	18
05/08/2025	-0,39%	-0,36	93,06	94,36	92,61	94,36	19K	23
04/08/2025	0,69%	0,64	93,42	91,39	91,12	94,34	67K	41
01/08/2025	-5,02%	-4,90	92,78	98,00	92,50	98,00	284K	36
31/07/2025	0,46%	0,45	97,68	96,03	96,03	98,28	94K	37
30/07/2025	1,07%	1,03	97,23	95,34	94,00	97,23	14K	16
29/07/2025	-0,03%	-0,03	96,20	93,19	93,19	96,20	22K	21
28/07/2025	-0,07%	-0,07	96,23	97,10	95,10	97,10	58K	18
25/07/2025	0,84%	0,80	96,30	96,30	94,24	96,30	73K	24
24/07/2025	-2,13%	-2,08	95,50	95,50	94,57	95,50	15K	15
23/07/2025	3,26%	3,08	97,58	94,50	94,14	97,58	86K	35
22/07/2025	0,01%	0,01	94,50	94,49	92,39	94,50	94K	45
21/07/2025	-0,01%	-0,01	94,49	94,49	92,46	94,49	56K	38
18/07/2025	2,86%	2,63	94,50	92,31	92,30	94,50	35K	19
17/07/2025	-2,22%	-2,09	91,87	96,29	91,50	96,29	276K	75
16/07/2025	-2,82%	-2,73	93,96	93,59	93,00	94,31	141K	103
15/07/2025	2,02%	1,91	96,69	94,40	93,24	96,69	41K	76
14/07/2025	-0,17%	-0,16	94,78	94,94	93,63	95,02	46K	54
11/07/2025	-1,11%	-1,07	94,94	95,80	94,66	95,83	63K	29
10/07/2025	3,45%	3,20	96,01	93,75	93,75	97,85	304K	61
09/07/2025	-0,08%	-0,07	92,81	95,00	91,25	95,00	140K	84
08/07/2025	-0,33%	-0,31	92,88	92,56	92,56	93,80	36K	102
07/07/2025	-3,09%	-2,97	93,19	96,16	92,79	96,16	90K	54
04/07/2025	1,47%	1,39	96,16	94,76	93,44	96,16	130K	22
03/07/2025	0,40%	0,38	94,77	94,40	93,65	94,94	217K	27
02/07/2025	0,65%	0,61	94,39	93,00	92,33	94,39	175K	398
01/07/2025	0,97%	0,90	93,78	92,61	90,33	93,87	80K	66
27/06/2025	-2,64%	-2,52	92,88	95,19	92,88	96,00	15K	31
26/06/2025	1,60%	1,50	95,40	94,59	93,00	95,40	9K	29
25/06/2025	-0,10%	-0,09	93,90	94,46	92,63	95,20	27K	38
24/06/2025	-0,22%	-0,21	93,99	94,65	93,17	94,77	126K	24
23/06/2025	-2,03%	-1,95	94,20	96,03	93,00	96,03	134K	42
20/06/2025	-0,59%	-0,57	96,15	95,41	95,41	97,01	32K	24
18/06/2025	1,17%	1,12	96,72	95,37	95,28	97,30	32K	20
17/06/2025	-0,08%	-0,08	95,60	96,39	94,97	96,39	61K	27
16/06/2025	1,48%	1,40	95,68	95,23	94,64	96,64	21K	26
13/06/2025	-1,48%	-1,42	94,28	95,70	93,80	95,71	990K	38
12/06/2025	-0,83%	-0,80	95,70	96,48	95,30	96,48	974K	31
11/06/2025	1,11%	1,06	96,50	98,01	95,20	98,01	11K	18
10/06/2025	-1,72%	-1,67	95,44	97,28	94,73	97,28	644K	28
09/06/2025	0,48%	0,46	97,11	97,36	96,40	97,74	699K	34
06/06/2025	1,42%	1,35	96,65	96,88	96,40	97,91	820K	42
05/06/2025	-0,81%	-0,78	95,30	95,90	94,80	95,97	803K	18
04/06/2025	0,21%	0,20	96,08	95,90	95,60	96,88	63K	20
03/06/2025	-0,70%	-0,68	95,88	96,56	95,88	96,80	299K	28
02/06/2025	-0,23%	-0,22	96,56	95,20	95,05	96,56	46K	20
30/05/2025	1,83%	1,74	96,78	95,04	95,04	97,12	22K	23
29/05/2025	-1,72%	-1,66	95,04	96,10	94,89	96,24	26K	28
28/05/2025	1,54%	1,47	96,70	96,80	96,10	96,80	49K	20
27/05/2025	-1,83%	-1,78	95,23	97,99	95,23	97,99	153K	26
26/05/2025	-0,04%	-0,04	97,01	96,00	95,55	102,18	509K	48
23/05/2025	0,11%	0,11	97,05	97,33	96,34	97,33	190K	13
22/05/2025	-0,35%	-0,34	96,94	96,00	96,00	96,95	770	5
21/05/2025	-2,07%	-2,06	97,28	98,16	97,00	98,80	42K	22
20/05/2025	-0,07%	-0,07	99,34	99,30	99,02	99,89	21K	40
19/05/2025	-0,19%	-0,19	99,41	100,16	98,57	100,16	19K	18
16/05/2025	1,86%	1,82	99,60	97,96	97,96	100,90	674K	43
15/05/2025	4,90%	4,57	97,78	95,98	95,98	98,90	112K	46
14/05/2025	-0,16%	-0,15	93,21	92,96	92,87	93,43	70K	39
13/05/2025	-0,17%	-0,16	93,36	92,51	92,50	93,37	412K	32
12/05/2025	1,20%	1,11	93,52	95,70	93,52	96,56	75K	42
09/05/2025	-0,23%	-0,21	92,41	93,39	92,06	93,39	16K	24
08/05/2025	2,57%	2,32	92,62	89,68	89,68	93,07	41K	25
07/05/2025	-0,47%	-0,43	90,30	90,73	90,01	91,60	12K	14
06/05/2025	-0,62%	-0,57	90,73	91,30	90,27	91,30	17K	10
05/05/2025	1,31%	1,18	91,30	89,64	89,64	91,72	43K	32
02/05/2025	5,66%	4,83	90,12	90,49	90,12	91,99	789K	72
30/04/2025	-1,89%	-1,64	85,29	85,61	85,29	86,77	24K	26
29/04/2025	0,56%	0,48	86,93	86,45	85,35	86,93	212K	30
28/04/2025	-0,12%	-0,10	86,45	87,20	86,41	87,52	164K	26
25/04/2025	-2,45%	-2,17	86,55	88,75	86,55	88,75	151K	41
24/04/2025	2,45%	2,12	88,72	88,24	87,50	88,72	177K	19
23/04/2025	0,10%	0,09	86,60	86,40	86,40	88,68	348K	45
22/04/2025	-1,10%	-0,96	86,51	87,00	86,05	87,30	207K	42
17/04/2025	-0,51%	-0,45	87,47	88,84	87,47	88,91	231K	33
16/04/2025	-1,22%	-1,09	87,92	89,98	87,68	90,27	66K	31
15/04/2025	-2,59%	-2,37	89,01	90,54	89,01	91,37	28K	32
14/04/2025	1,59%	1,43	91,38	89,95	89,95	91,85	223K	43
11/04/2025	4,00%	3,46	89,95	87,44	87,25	90,35	287K	26
10/04/2025	-2,68%	-2,38	86,49	88,02	86,29	88,07	155K	47
09/04/2025	9,72%	7,87	88,87	83,68	82,65	88,87	329K	23
08/04/2025	-2,75%	-2,29	81,00	85,00	81,00	85,76	2M	102
07/04/2025	-0,35%	-0,29	83,29	83,50	81,06	84,25	416K	80
04/04/2025	-0,02%	-0,02	83,58	81,72	80,00	84,56	176K	53
03/04/2025	-7,88%	-7,15	83,60	85,84	83,60	86,33	666K	101
02/04/2025	0,42%	0,38	90,75	90,25	88,87	90,75	250K	47
01/04/2025	1,07%	0,96	90,37	87,62	87,62	90,80	16K	20
31/03/2025	-0,66%	-0,59	89,41	89,00	87,76	89,65	337K	284
28/03/2025	-6,02%	-5,76	90,00	91,72	89,00	93,00	137K	57
27/03/2025	3,47%	3,21	95,76	92,80	92,07	96,80	591K	67
26/03/2025	-2,51%	-2,38	92,55	93,60	91,49	93,60	87K	52
25/03/2025	3,50%	3,21	94,93	92,16	90,88	94,93	51K	22
24/03/2025	2,25%	2,02	91,72	91,19	90,61	92,20	935K	67
21/03/2025	-7,08%	-6,83	89,70	89,66	89,42	90,13	97K	67
20/03/2025	6,31%	5,73	96,53	93,00	88,65	96,53	8K	33
19/03/2025	-1,04%	-0,95	90,80	92,67	90,05	92,67	1M	75
18/03/2025	-3,58%	-3,41	91,75	91,92	90,50	91,92	134K	20
17/03/2025	4,58%	4,17	95,16	91,86	91,36	95,16	42K	22
14/03/2025	0,78%	0,70	90,99	90,74	90,30	91,71	224K	268
13/03/2025	-5,24%	-4,99	90,29	90,88	90,18	92,53	54K	62
12/03/2025	3,59%	3,30	95,28	93,16	90,00	95,28	21K	31
11/03/2025	-3,56%	-3,40	91,98	95,20	91,98	95,20	123K	48
10/03/2025	-0,37%	-0,35	95,38	96,69	94,51	97,30	277K	23
07/03/2025	1,89%	1,78	95,73	93,51	92,46	96,80	290K	77
06/03/2025	4,47%	4,02	93,95	89,28	88,83	93,95	63K	61
05/03/2025	-4,08%	-3,83	89,93	91,09	88,83	91,09	238K	49
28/02/2025	-0,28%	-0,26	93,76	94,50	93,11	95,01	292K	305
27/02/2025	1,21%	1,12	94,02	91,10	91,10	94,80	197K	16
26/02/2025	-0,56%	-0,52	92,90	94,06	92,06	94,96	51K	50
25/02/2025	0,56%	0,52	93,42	93,34	93,15	94,05	63K	20
24/02/2025	-0,48%	-0,45	92,90	93,35	92,47	94,23	30K	20
21/02/2025	-0,59%	-0,55	93,35	94,26	93,07	95,41	416K	31
20/02/2025	-3,51%	-3,42	93,90	98,30	93,83	98,30	53K	31
19/02/2025	2,50%	2,37	97,32	94,95	94,77	98,00	87K	26
18/02/2025	3,43%	3,15	94,95	91,60	91,40	94,95	203K	73
17/02/2025	-2,42%	-2,28	91,80	94,08	90,00	94,08	1M	294
14/02/2025	-0,79%	-0,75	94,08	94,80	87,87	94,80	165K	60
13/02/2025	0,02%	0,02	94,83	89,50	86,16	94,83	125K	71
12/02/2025	-	-	94,81	91,80	89,40	94,81	754K	33

Date,Open,High,Low,Close,Volume
27-Aug-25,88.73,89.50,88.46,89.50,30767
26-Aug-25,88.05,91.12,87.31,91.12,36567
25-Aug-25,89.64,89.86,88.00,89.86,59964
22-Aug-25,90.15,91.13,89.57,91.13,19894
21-Aug-25,89.57,90.19,88.50,90.19,42620
20-Aug-25,89.30,90.49,89.30,90.40,35341
19-Aug-25,89.29,91.13,89.24,91.13,109692
18-Aug-25,88.87,91.12,86.94,91.12,37274
15-Aug-25,87.36,88.69,85.95,87.99,918022
14-Aug-25,87.00,87.19,85.08,86.49,942212
13-Aug-25,90.88,94.93,90.43,94.93,35807
12-Aug-25,93.27,93.27,90.83,90.88,108699
11-Aug-25,91.19,92.96,91.19,92.34,14573
08-Aug-25,92.52,93.06,91.76,93.06,53647
07-Aug-25,93.00,93.06,91.35,91.35,89233
06-Aug-25,93.01,93.69,92.73,93.00,46891
05-Aug-25,94.36,94.36,92.61,93.06,19370
04-Aug-25,91.39,94.34,91.12,93.42,66851
01-Aug-25,98.00,98.00,92.50,92.78,283612
31-Jul-25,96.03,98.28,96.03,97.68,93733
30-Jul-25,95.34,97.23,94.00,97.23,13767
29-Jul-25,93.19,96.20,93.19,96.20,21632
28-Jul-25,97.10,97.10,95.10,96.23,58260
25-Jul-25,96.30,96.30,94.24,96.30,72703
24-Jul-25,95.50,95.50,94.57,95.50,15173
23-Jul-25,94.50,97.58,94.14,97.58,85578
22-Jul-25,94.49,94.50,92.39,94.50,93743
21-Jul-25,94.49,94.49,92.46,94.49,55680
18-Jul-25,92.31,94.50,92.30,94.50,35094
17-Jul-25,96.29,96.29,91.50,91.87,276311
16-Jul-25,93.59,94.31,93.00,93.96,141061
15-Jul-25,94.40,96.69,93.24,96.69,40567
14-Jul-25,94.94,95.02,93.63,94.78,45759
11-Jul-25,95.80,95.83,94.66,94.94,63354
10-Jul-25,93.75,97.85,93.75,96.01,303859
09-Jul-25,95.00,95.00,91.25,92.81,140135
08-Jul-25,92.56,93.80,92.56,92.88,36341
07-Jul-25,96.16,96.16,92.79,93.19,89804
04-Jul-25,94.76,96.16,93.44,96.16,130321
03-Jul-25,94.40,94.94,93.65,94.77,216843
02-Jul-25,93.00,94.39,92.33,94.39,174945
01-Jul-25,92.61,93.87,90.33,93.78,80396
27-Jun-25,95.19,96.00,92.88,92.88,15114
26-Jun-25,94.59,95.40,93.00,95.40,8929
25-Jun-25,94.46,95.20,92.63,93.90,27465
24-Jun-25,94.65,94.77,93.17,93.99,126490
23-Jun-25,96.03,96.03,93.00,94.20,134325
20-Jun-25,95.41,97.01,95.41,96.15,31768
18-Jun-25,95.37,97.30,95.28,96.72,31602
17-Jun-25,96.39,96.39,94.97,95.60,60675
16-Jun-25,95.23,96.64,94.64,95.68,20777
13-Jun-25,95.70,95.71,93.80,94.28,990037
12-Jun-25,96.48,96.48,95.30,95.70,974467
11-Jun-25,98.01,98.01,95.20,96.50,11419
10-Jun-25,97.28,97.28,94.73,95.44,644391
09-Jun-25,97.36,97.74,96.40,97.11,698748
06-Jun-25,96.88,97.91,96.40,96.65,819966
05-Jun-25,95.90,95.97,94.80,95.30,803433
04-Jun-25,95.90,96.88,95.60,96.08,62596
03-Jun-25,96.56,96.80,95.88,95.88,298655
02-Jun-25,95.20,96.56,95.05,96.56,45893
30-May-25,95.04,97.12,95.04,96.78,22129
29-May-25,96.10,96.24,94.89,95.04,26376
28-May-25,96.80,96.80,96.10,96.70,48923
27-May-25,97.99,97.99,95.23,95.23,153205
26-May-25,96.00,102.18,95.55,97.01,509182
23-May-25,97.33,97.33,96.34,97.05,189802
22-May-25,96.00,96.95,96.00,96.94,770
21-May-25,98.16,98.80,97.00,97.28,41731
20-May-25,99.30,99.89,99.02,99.34,21427
19-May-25,100.16,100.16,98.57,99.41,18924
16-May-25,97.96,100.90,97.96,99.60,673765
15-May-25,95.98,98.90,95.98,97.78,111730
14-May-25,92.96,93.43,92.87,93.21,69685
13-May-25,92.51,93.37,92.50,93.36,412356
12-May-25,95.70,96.56,93.52,93.52,75140
09-May-25,93.39,93.39,92.06,92.41,15629
08-May-25,89.68,93.07,89.68,92.62,41137
07-May-25,90.73,91.60,90.01,90.30,12482
06-May-25,91.30,91.30,90.27,90.73,16564
05-May-25,89.64,91.72,89.64,91.30,42826
02-May-25,90.49,91.99,90.12,90.12,789469
30-Apr-25,85.61,86.77,85.29,85.29,24429
29-Apr-25,86.45,86.93,85.35,86.93,211840
28-Apr-25,87.20,87.52,86.41,86.45,163591
25-Apr-25,88.75,88.75,86.55,86.55,150945
24-Apr-25,88.24,88.72,87.50,88.72,176737
23-Apr-25,86.40,88.68,86.40,86.60,348105
22-Apr-25,87.00,87.30,86.05,86.51,206806
17-Apr-25,88.84,88.91,87.47,87.47,231260
16-Apr-25,89.98,90.27,87.68,87.92,65504
15-Apr-25,90.54,91.37,89.01,89.01,27521
14-Apr-25,89.95,91.85,89.95,91.38,222830
11-Apr-25,87.44,90.35,87.25,89.95,287356
10-Apr-25,88.02,88.07,86.29,86.49,155449
09-Apr-25,83.68,88.87,82.65,88.87,329225
08-Apr-25,85.00,85.76,81.00,81.00,1628448
07-Apr-25,83.50,84.25,81.06,83.29,416051
04-Apr-25,81.72,84.56,80.00,83.58,176057
03-Apr-25,85.84,86.33,83.60,83.60,665601
02-Apr-25,90.25,90.75,88.87,90.75,249691
01-Apr-25,87.62,90.80,87.62,90.37,16134
31-Mar-25,89.00,89.65,87.76,89.41,337180
28-Mar-25,91.72,93.00,89.00,90.00,136841
27-Mar-25,92.80,96.80,92.07,95.76,590911
26-Mar-25,93.60,93.60,91.49,92.55,87375
25-Mar-25,92.16,94.93,90.88,94.93,50525
24-Mar-25,91.19,92.20,90.61,91.72,934723
21-Mar-25,89.66,90.13,89.42,89.70,97285
20-Mar-25,93.00,96.53,88.65,96.53,8202
19-Mar-25,92.67,92.67,90.05,90.80,1012225
18-Mar-25,91.92,91.92,90.50,91.75,133527
17-Mar-25,91.86,95.16,91.36,95.16,42396
14-Mar-25,90.74,91.71,90.30,90.99,223918
13-Mar-25,90.88,92.53,90.18,90.29,53549
12-Mar-25,93.16,95.28,90.00,95.28,20775
11-Mar-25,95.20,95.20,91.98,91.98,122503
10-Mar-25,96.69,97.30,94.51,95.38,277218
07-Mar-25,93.51,96.80,92.46,95.73,290341
06-Mar-25,89.28,93.95,88.83,93.95,62766
05-Mar-25,91.09,91.09,88.83,89.93,237937
28-Feb-25,94.50,95.01,93.11,93.76,291735
27-Feb-25,91.10,94.80,91.10,94.02,196594
26-Feb-25,94.06,94.96,92.06,92.90,50851
25-Feb-25,93.34,94.05,93.15,93.42,62603
24-Feb-25,93.35,94.23,92.47,92.90,29687
21-Feb-25,94.26,95.41,93.07,93.35,415613
20-Feb-25,98.30,98.30,93.83,93.90,52954
19-Feb-25,94.95,98.00,94.77,97.32,87143
18-Feb-25,91.60,94.95,91.40,94.95,203409
17-Feb-25,94.08,94.08,90.00,91.80,1478733
14-Feb-25,94.80,94.80,87.87,94.08,164627
13-Feb-25,89.50,94.83,86.16,94.83,124844
12-Feb-25,91.80,94.81,89.40,94.81,753721

*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