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
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	-0,02%	-0,02	94,81	91,80	89,40	94,81	754K	33
11/02/2025	3,98%	3,63	94,83	91,12	90,48	94,83	101K	33
10/02/2025	1,59%	1,43	91,20	90,35	89,47	91,20	24K	25
07/02/2025	-0,50%	-0,45	89,77	90,08	89,00	90,16	718K	54
06/02/2025	0,19%	0,17	90,22	90,81	89,01	90,90	134K	29
05/02/2025	-1,26%	-1,15	90,05	90,85	89,95	91,41	243K	25
04/02/2025	0,78%	0,71	91,20	90,13	89,80	91,40	76K	22
03/02/2025	-1,64%	-1,51	90,49	90,00	89,75	91,10	288K	53
31/01/2025	-1,71%	-1,60	92,00	93,76	92,00	93,76	65K	40
30/01/2025	0,10%	0,09	93,60	94,45	92,00	94,99	825K	250
29/01/2025	-0,34%	-0,32	93,51	93,84	93,51	94,65	147K	55
28/01/2025	-1,11%	-1,05	93,83	95,70	93,32	95,70	146K	67
27/01/2025	0,33%	0,31	94,88	94,58	93,97	95,42	2M	207
24/01/2025	1,22%	1,14	94,57	93,42	93,30	94,57	631K	18
23/01/2025	2,85%	2,59	93,43	91,76	91,76	93,50	113K	18
22/01/2025	-2,70%	-2,52	90,84	93,04	90,84	93,04	51K	20
21/01/2025	2,59%	2,36	93,36	91,92	91,39	93,47	184K	36
20/01/2025	-1,11%	-1,02	91,00	92,89	91,00	92,93	775K	44
17/01/2025	4,27%	3,77	92,02	90,00	89,76	92,88	399K	31
16/01/2025	2,63%	2,26	88,25	86,76	86,76	88,25	3K	3
15/01/2025	-1,27%	-1,11	85,99	87,10	85,99	87,71	10K	15
14/01/2025	-0,30%	-0,26	87,10	87,78	86,40	87,78	182K	19
13/01/2025	4,95%	4,12	87,36	84,08	81,84	87,84	2M	66
10/01/2025	0,16%	0,13	83,24	82,95	81,48	83,60	502K	57
09/01/2025	-3,94%	-3,41	83,11	84,14	82,92	84,33	58K	20
08/01/2025	2,60%	2,19	86,52	84,64	83,43	86,52	83K	22
07/01/2025	-1,62%	-1,39	84,33	85,72	83,46	85,86	88K	406
06/01/2025	-2,30%	-2,02	85,72	83,45	83,45	87,27	815K	267
03/01/2025	1,40%	1,21	87,74	87,40	84,00	87,74	70K	46
02/01/2025	-1,73%	-1,52	86,53	88,03	85,84	88,83	371K	56
30/12/2024	-3,24%	-2,95	88,05	91,00	86,35	91,01	229K	26
27/12/2024	2,34%	2,08	91,00	88,44	83,10	91,00	565K	50
26/12/2024	0,51%	0,45	88,92	90,09	88,46	90,09	38K	17
23/12/2024	0,59%	0,52	88,47	89,04	88,03	89,04	129K	59
20/12/2024	0,43%	0,38	87,95	87,84	85,59	88,56	81K	22
19/12/2024	-2,69%	-2,42	87,57	89,99	86,58	89,99	45K	27
18/12/2024	-0,61%	-0,55	89,99	90,56	89,55	91,68	300K	33
17/12/2024	1,51%	1,35	90,54	89,37	89,37	90,54	247K	23
16/12/2024	0,81%	0,72	89,19	88,47	88,11	89,28	414K	59
13/12/2024	0,31%	0,27	88,47	89,09	88,20	89,18	55K	17
12/12/2024	-1,61%	-1,44	88,20	89,00	87,84	89,00	64K	29
11/12/2024	0,10%	0,09	89,64	90,45	89,12	90,54	1M	31
10/12/2024	-1,97%	-1,80	89,55	91,35	89,00	91,35	118K	50
09/12/2024	1,82%	1,63	91,35	89,00	89,00	91,83	88K	48
06/12/2024	-0,31%	-0,28	89,72	89,28	89,00	90,46	253K	26
05/12/2024	-2,24%	-2,06	90,00	92,06	90,00	92,06	408K	299
04/12/2024	-1,47%	-1,37	92,06	92,70	91,26	92,79	109K	29
03/12/2024	0,10%	0,09	93,43	93,81	92,70	93,96	215K	44
02/12/2024	-0,13%	-0,12	93,34	93,99	92,85	94,23	126K	91
29/11/2024	-2,22%	-2,12	93,46	95,40	92,10	95,40	579K	327
28/11/2024	5,75%	5,20	95,58	91,78	87,31	95,58	770K	97
27/11/2024	1,23%	1,10	90,38	90,00	89,91	91,92	145K	29
26/11/2024	0,00%	0,00	89,28	90,18	88,38	90,18	111K	58
25/11/2024	3,84%	3,30	89,28	86,24	86,08	90,70	176K	949
22/11/2024	1,38%	1,17	85,98	85,36	83,92	86,64	376K	624
21/11/2024	9,93%	7,66	84,81	78,57	78,57	85,50	412K	65
19/11/2024	-0,68%	-0,53	77,15	78,00	76,56	78,00	50K	35
18/11/2024	1,68%	1,28	77,68	77,44	76,38	77,90	386K	52
14/11/2024	1,17%	0,88	76,40	76,00	75,50	76,40	24K	22
13/11/2024	-0,32%	-0,24	75,52	75,43	74,72	76,16	64K	29
12/11/2024	-1,37%	-1,05	75,76	77,40	75,76	77,40	69K	24
11/11/2024	1,83%	1,38	76,81	77,28	76,40	77,40	188K	24
08/11/2024	-3,49%	-2,73	75,43	79,00	75,43	79,00	197K	73
07/11/2024	1,56%	1,20	78,16	77,76	76,16	78,16	32K	21
06/11/2024	0,35%	0,27	76,96	80,48	76,64	80,48	28K	20
05/11/2024	-1,17%	-0,91	76,69	77,10	76,69	77,76	61K	24
04/11/2024	-1,32%	-1,04	77,60	78,64	76,96	78,64	91K	35
01/11/2024	0,00%	0,00	78,64	78,92	77,84	79,20	94K	25
31/10/2024	1,03%	0,80	78,64	78,62	77,92	78,64	200K	22
30/10/2024	-1,38%	-1,09	77,84	78,24	77,60	78,64	31K	16
29/10/2024	0,68%	0,53	78,93	78,72	77,76	78,93	59K	49
28/10/2024	0,56%	0,44	78,40	78,00	77,44	78,40	109K	878
25/10/2024	0,15%	0,12	77,96	77,87	77,50	78,56	493K	687
24/10/2024	0,52%	0,40	77,84	78,08	77,66	78,08	29K	11
23/10/2024	-1,20%	-0,94	77,44	78,00	77,44	78,34	458K	58
22/10/2024	1,40%	1,08	78,38	77,20	76,66	78,38	26K	15
21/10/2024	-0,59%	-0,46	77,30	75,04	75,04	78,16	68K	30
18/10/2024	1,99%	1,52	77,76	76,96	76,72	77,90	39K	31
17/10/2024	-0,85%	-0,65	76,24	77,01	75,84	77,04	128K	21
16/10/2024	0,75%	0,57	76,89	76,49	76,39	77,68	113K	17
15/10/2024	0,85%	0,64	76,32	76,72	76,00	77,12	127K	17
14/10/2024	-2,35%	-1,82	75,68	77,50	74,64	77,50	85K	38
11/10/2024	2,53%	1,91	77,50	75,62	75,62	77,53	179K	19
10/10/2024	-0,01%	-0,01	75,59	74,98	74,90	75,59	13K	10
09/10/2024	2,18%	1,61	75,60	74,13	74,13	75,74	550K	452
08/10/2024	-0,66%	-0,49	73,99	74,07	73,54	74,20	88K	13
07/10/2024	0,28%	0,21	74,48	75,01	73,28	75,01	8K	7
04/10/2024	-0,50%	-0,37	74,27	74,97	74,06	74,97	57K	11
03/10/2024	-1,17%	-0,88	74,64	75,53	74,50	75,68	96K	18
02/10/2024	-0,53%	-0,40	75,52	74,40	74,40	75,84	76K	14
01/10/2024	0,68%	0,51	75,92	76,17	74,97	76,72	50K	256
30/09/2024	0,15%	0,11	75,41	76,06	74,78	76,06	922K	15
27/09/2024	0,33%	0,25	75,30	76,99	74,79	82,24	103K	16
26/09/2024	0,67%	0,50	75,05	74,45	74,42	75,88	67K	350
25/09/2024	-0,60%	-0,45	74,55	75,00	74,55	75,00	32K	18
24/09/2024	-0,61%	-0,46	75,00	75,46	74,41	75,46	150K	680
23/09/2024	0,94%	0,70	75,46	74,76	74,69	75,60	25K	21
20/09/2024	0,56%	0,42	74,76	73,85	73,50	75,32	30K	26
19/09/2024	1,24%	0,91	74,34	73,56	73,25	74,34	2K	9
18/09/2024	1,06%	0,77	73,43	73,00	72,80	73,43	12K	10
17/09/2024	0,19%	0,14	72,66	72,66	72,59	73,10	19K	9
16/09/2024	-0,67%	-0,49	72,52	72,72	72,38	73,39	6K	10
13/09/2024	0,58%	0,42	73,01	71,96	71,96	73,01	10K	4
12/09/2024	-0,19%	-0,14	72,59	73,39	72,31	73,39	15K	6
11/09/2024	0,19%	0,14	72,73	71,54	71,30	72,73	11K	14
10/09/2024	0,78%	0,56	72,59	72,03	71,89	72,59	39K	9
09/09/2024	0,78%	0,56	72,03	68,50	68,50	73,36	21K	16
06/09/2024	-	-	71,47	71,47	71,40	72,17	15K	19

Date,Open,High,Low,Close,Volume
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
11-Feb-25,91.12,94.83,90.48,94.83,101000
10-Feb-25,90.35,91.20,89.47,91.20,23931
07-Feb-25,90.08,90.16,89.00,89.77,717509
06-Feb-25,90.81,90.90,89.01,90.22,133961
05-Feb-25,90.85,91.41,89.95,90.05,242530
04-Feb-25,90.13,91.40,89.80,91.20,76344
03-Feb-25,90.00,91.10,89.75,90.49,287720
31-Jan-25,93.76,93.76,92.00,92.00,65470
30-Jan-25,94.45,94.99,92.00,93.60,825021
29-Jan-25,93.84,94.65,93.51,93.51,146874
28-Jan-25,95.70,95.70,93.32,93.83,145648
27-Jan-25,94.58,95.42,93.97,94.88,1763614
24-Jan-25,93.42,94.57,93.30,94.57,630515
23-Jan-25,91.76,93.50,91.76,93.43,112825
22-Jan-25,93.04,93.04,90.84,90.84,50536
21-Jan-25,91.92,93.47,91.39,93.36,184420
20-Jan-25,92.89,92.93,91.00,91.00,775151
17-Jan-25,90.00,92.88,89.76,92.02,399331
16-Jan-25,86.76,88.25,86.76,88.25,2634
15-Jan-25,87.10,87.71,85.99,85.99,9825
14-Jan-25,87.78,87.78,86.40,87.10,182375
13-Jan-25,84.08,87.84,81.84,87.36,1621407
10-Jan-25,82.95,83.60,81.48,83.24,501547
09-Jan-25,84.14,84.33,82.92,83.11,57766
08-Jan-25,84.64,86.52,83.43,86.52,83441
07-Jan-25,85.72,85.86,83.46,84.33,87661
06-Jan-25,83.45,87.27,83.45,85.72,815051
03-Jan-25,87.40,87.74,84.00,87.74,69907
02-Jan-25,88.03,88.83,85.84,86.53,371103
30-Dec-24,91.00,91.01,86.35,88.05,229452
27-Dec-24,88.44,91.00,83.10,91.00,565324
26-Dec-24,90.09,90.09,88.46,88.92,37617
23-Dec-24,89.04,89.04,88.03,88.47,129090
20-Dec-24,87.84,88.56,85.59,87.95,81382
19-Dec-24,89.99,89.99,86.58,87.57,45067
18-Dec-24,90.56,91.68,89.55,89.99,299694
17-Dec-24,89.37,90.54,89.37,90.54,246579
16-Dec-24,88.47,89.28,88.11,89.19,413873
13-Dec-24,89.09,89.18,88.20,88.47,55341
12-Dec-24,89.00,89.00,87.84,88.20,64351
11-Dec-24,90.45,90.54,89.12,89.64,1091357
10-Dec-24,91.35,91.35,89.00,89.55,117987
09-Dec-24,89.00,91.83,89.00,91.35,88348
06-Dec-24,89.28,90.46,89.00,89.72,252559
05-Dec-24,92.06,92.06,90.00,90.00,408381
04-Dec-24,92.70,92.79,91.26,92.06,108919
03-Dec-24,93.81,93.96,92.70,93.43,215405
02-Dec-24,93.99,94.23,92.85,93.34,126198
29-Nov-24,95.40,95.40,92.10,93.46,578557
28-Nov-24,91.78,95.58,87.31,95.58,769807
27-Nov-24,90.00,91.92,89.91,90.38,145499
26-Nov-24,90.18,90.18,88.38,89.28,110815
25-Nov-24,86.24,90.70,86.08,89.28,175797
22-Nov-24,85.36,86.64,83.92,85.98,375901
21-Nov-24,78.57,85.50,78.57,84.81,411906
19-Nov-24,78.00,78.00,76.56,77.15,49619
18-Nov-24,77.44,77.90,76.38,77.68,386251
14-Nov-24,76.00,76.40,75.50,76.40,24131
13-Nov-24,75.43,76.16,74.72,75.52,64421
12-Nov-24,77.40,77.40,75.76,75.76,69205
11-Nov-24,77.28,77.40,76.40,76.81,188446
08-Nov-24,79.00,79.00,75.43,75.43,197235
07-Nov-24,77.76,78.16,76.16,78.16,31701
06-Nov-24,80.48,80.48,76.64,76.96,27699
05-Nov-24,77.10,77.76,76.69,76.69,61189
04-Nov-24,78.64,78.64,76.96,77.60,90693
01-Nov-24,78.92,79.20,77.84,78.64,93739
31-Oct-24,78.62,78.64,77.92,78.64,200083
30-Oct-24,78.24,78.64,77.60,77.84,31243
29-Oct-24,78.72,78.93,77.76,78.93,58921
28-Oct-24,78.00,78.40,77.44,78.40,109463
25-Oct-24,77.87,78.56,77.50,77.96,492795
24-Oct-24,78.08,78.08,77.66,77.84,29093
23-Oct-24,78.00,78.34,77.44,77.44,457816
22-Oct-24,77.20,78.38,76.66,78.38,25665
21-Oct-24,75.04,78.16,75.04,77.30,67660
18-Oct-24,76.96,77.90,76.72,77.76,39303
17-Oct-24,77.01,77.04,75.84,76.24,127594
16-Oct-24,76.49,77.68,76.39,76.89,112641
15-Oct-24,76.72,77.12,76.00,76.32,127125
14-Oct-24,77.50,77.50,74.64,75.68,84504
11-Oct-24,75.62,77.53,75.62,77.50,178976
10-Oct-24,74.98,75.59,74.90,75.59,13167
09-Oct-24,74.13,75.74,74.13,75.60,549890
08-Oct-24,74.07,74.20,73.54,73.99,87770
07-Oct-24,75.01,75.01,73.28,74.48,8495
04-Oct-24,74.97,74.97,74.06,74.27,56673
03-Oct-24,75.53,75.68,74.50,74.64,95644
02-Oct-24,74.40,75.84,74.40,75.52,75517
01-Oct-24,76.17,76.72,74.97,75.92,50177
30-Sep-24,76.06,76.06,74.78,75.41,921763
27-Sep-24,76.99,82.24,74.79,75.30,103238
26-Sep-24,74.45,75.88,74.42,75.05,66615
25-Sep-24,75.00,75.00,74.55,74.55,32013
24-Sep-24,75.46,75.46,74.41,75.00,150181
23-Sep-24,74.76,75.60,74.69,75.46,25461
20-Sep-24,73.85,75.32,73.50,74.76,30275
19-Sep-24,73.56,74.34,73.25,74.34,1696
18-Sep-24,73.00,73.43,72.80,73.43,11648
17-Sep-24,72.66,73.10,72.59,72.66,18530
16-Sep-24,72.72,73.39,72.38,72.52,5800
13-Sep-24,71.96,73.01,71.96,73.01,10219
12-Sep-24,73.39,73.39,72.31,72.59,14870
11-Sep-24,71.54,72.73,71.30,72.73,10992
10-Sep-24,72.03,72.59,71.89,72.59,38733
09-Sep-24,68.50,73.36,68.50,72.03,21011
06-Sep-24,71.47,72.17,71.40,71.47,14947

*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