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

papéis
mais

Cotação atual, histórico e gráfico do papel: DEEC34

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
01/07/20223,05%23,78803,00803,00803,00803,008031
30/06/2022-0,85%-6,66779,22783,00771,42790,24910K65
29/06/2022-5,13%-42,46785,88787,00784,00788,9442K5
28/06/2022-0,01%-0,08828,34828,34828,34828,348281
27/06/20221,81%14,73828,42825,96825,96828,4272K2
24/06/20224,30%33,53813,69800,00800,00813,69212K2
23/06/2022-5,66%-46,84780,16797,00771,40797,0042K13
22/06/2022-2,36%-20,00827,00828,65824,70828,6515K6
21/06/20221,14%9,51847,00855,87847,00855,873K3
17/06/20220,66%5,49837,49825,00825,00837,4911K4
15/06/20220,24%2,00832,00843,36832,00843,3643K6
14/06/2022-0,49%-4,12830,00833,93830,00834,1582K4
13/06/2022-0,05%-0,43834,12833,00833,00849,243K4
10/06/2022-2,05%-17,45834,55853,00832,23853,00205K18
09/06/2022-2,67%-23,33852,00870,72852,00870,7211K5
08/06/2022-1,46%-12,94875,33892,80875,33892,806K3
07/06/20222,62%22,67888,27885,66885,66888,2714K2
03/06/20220,73%6,25865,60863,04863,04865,60348K4
02/06/20222,00%16,85859,35850,26845,74864,0134K6
01/06/2022-0,95%-8,12842,50843,58842,50843,588K3
31/05/2022-0,53%-4,55850,62841,94841,94854,54104K49
27/05/20222,96%24,61855,17844,11844,11855,1773K3
26/05/20220,43%3,55830,56824,44824,44830,5636K5
25/05/20222,10%17,01827,01819,46813,24829,44297K51
24/05/20221,06%8,47810,00795,12795,00810,0032K6
23/05/20225,19%39,52801,53762,00760,36805,05307K52
20/05/2022-14,63%-130,63762,01839,99749,99839,99761K59
19/05/2022-2,58%-23,63892,64889,34889,34896,4962K6
18/05/2022-3,24%-30,73916,27942,50916,27942,5017K7
17/05/2022-1,08%-10,35947,00947,00947,00947,005K1
16/05/20223,00%27,87957,35957,35957,35957,354K2
13/05/20220,18%1,70929,48945,69929,48945,6917K2
12/05/2022-1,10%-10,35927,78927,00913,68933,4122K9
11/05/20220,03%0,27938,13953,99938,13953,995K4
10/05/20220,20%1,86937,86950,00933,22950,095M852
09/05/2022-1,51%-14,39936,00940,80936,00940,802K2
06/05/2022-1,00%-9,61950,39961,92950,00961,9228K9
05/05/20220,79%7,49960,00963,63959,25963,6314K4
04/05/2022-1,20%-11,57952,51975,82952,51981,00811K112
03/05/2022-0,13%-1,29964,08969,59959,28974,40205K6
02/05/20223,62%33,70965,37955,04942,77968,24372K121
29/04/2022-2,75%-26,30931,67937,65931,67948,50424K10
28/04/20220,24%2,27957,97946,00941,52957,97199K4
27/04/2022-0,28%-2,72955,70954,63954,63972,8067K5
26/04/20222,07%19,42958,42957,26950,28958,42540K6
25/04/2022-3,00%-29,00939,00950,00920,54950,005M580
22/04/2022-4,54%-46,00968,001.001,99967,261.001,99305K28
20/04/2022-0,69%-7,021.014,001.031,221.014,001.031,2237K9
19/04/20220,37%3,751.021,021.014,901.014,901.023,06235K102
18/04/2022-0,75%-7,731.017,271.024,501.017,271.027,00177K12
14/04/20224,44%43,581.025,001.025,001.025,001.025,00215K3
12/04/2022-1,25%-12,45981,42981,42981,42981,429811
11/04/20220,76%7,53993,87993,87993,87993,879931
08/04/20221,59%15,43986,34987,07986,34987,071M208
07/04/20220,48%4,60970,91959,99959,99970,912M6
06/04/20220,58%5,53966,31960,78956,16966,3126K16
04/04/2022-0,63%-6,13960,78967,77943,20967,77186K11
01/04/2022-2,24%-22,13966,91985,51966,91985,5172K4
31/03/20220,22%2,18989,04987,00986,86992,26957K30
30/03/2022-0,84%-8,31986,86996,00986,86998,6213K5
29/03/2022-3,46%-35,66995,17995,00995,00995,1720K2
28/03/2022-0,36%-3,761.030,831.034,581.030,831.034,58140K4
25/03/2022-1,63%-17,191.034,591.039,161.027,561.039,16208K7
23/03/20220,41%4,311.051,781.056,301.047,471.056,3016K4
22/03/20220,84%8,751.047,471.041,911.041,911.070,0059K8
21/03/20220,24%2,491.038,721.033,801.033,801.060,00188K13
18/03/20221,62%16,511.036,231.031,591.021,151.039,00920K27
17/03/20222,36%23,501.019,72999,99999,991.019,72123K2
16/03/2022-0,98%-9,83996,22996,22996,22996,224K1
15/03/20220,71%7,141.006,05993,00989,151.006,05375K6
14/03/20221,45%14,32998,911.003,87998,911.003,8750K4
11/03/20224,32%40,81984,59989,48984,59991,208M44
10/03/20221,43%13,35943,78940,50940,50943,7862K2
09/03/20220,83%7,63930,43930,93919,75931,86206K17
08/03/2022-1,99%-18,69922,80943,76922,80970,81106K5
07/03/2022-4,19%-41,14941,491.019,13941,491.019,13171K9
04/03/20222,88%27,47982,63961,77961,18986,56248K8
03/03/2022-0,34%-3,30955,16957,41945,60966,72117K101
02/03/20227,04%63,02958,46970,06958,46970,0645K7
25/02/20222,76%24,05895,44881,85871,41895,44332K91
24/02/20223,72%31,27871,39830,38829,00872,28344K12
23/02/2022-7,48%-67,91840,12873,97840,12873,9795K14
22/02/2022-4,08%-38,63908,03933,42907,77933,42171K7
21/02/2022-0,35%-3,35946,66935,98929,24946,6673K6
18/02/2022-3,82%-37,69950,01995,33950,00995,3328K4
17/02/2022-2,11%-21,30987,701.004,00987,011.004,009K9
16/02/20220,09%0,891.009,001.009,001.009,001.009,005K1
15/02/2022-0,23%-2,341.008,111.015,001.008,111.025,16223K6
14/02/2022-1,48%-15,161.010,451.020,141.010,451.020,147K3
11/02/2022-0,49%-5,041.025,611.035,161.025,611.035,1694K4
10/02/2022-0,84%-8,721.030,651.026,901.026,901.034,8039K5
09/02/20221,36%13,901.039,371.040,301.031,031.040,30176K6
08/02/20224,44%43,601.025,47991,61988,821.025,471M8
07/02/2022-0,51%-4,99981,87979,40977,06981,879K4
04/02/20220,56%5,54986,86983,27983,27986,867K2
03/02/2022-0,63%-6,22981,32988,69981,32988,6928K5
02/02/2022-0,55%-5,46987,54990,85987,54990,852K2
01/02/2022-0,20%-2,00993,00985,00985,00993,0013K3
31/01/2022-0,72%-7,26995,001.002,26992,671.002,2611K5
28/01/2022-1,01%-10,241.002,26989,40986,051.016,62407K388
27/01/2022-0,31%-3,131.012,501.015,631.012,501.027,51131K5
26/01/20223,32%32,631.015,631.017,001.013,581.020,36134K11
25/01/2022-0,76%-7,54983,00970,00968,00983,0023K9
24/01/2022-0,79%-7,88990,54990,54960,30990,5435K7
21/01/2022-1,44%-14,58998,42997,00997,00998,427K3
20/01/2022-1,75%-18,001.013,001.024,081.013,001.024,08223K55
19/01/2022-3,36%-35,801.031,001.072,141.028,251.072,1414K4
18/01/20220,93%9,811.066,801.050,001.050,001.069,0074K5
17/01/20221,44%14,991.056,991.035,901.035,901.056,993K3
14/01/2022-0,63%-6,581.042,001.038,261.038,151.042,0061K6
13/01/20220,73%7,581.048,581.046,251.043,451.055,5051K5
12/01/2022-2,34%-24,961.041,001.061,501.040,131.061,5039K4
11/01/2022-0,58%-6,181.065,961.081,401.059,461.082,00156K7
10/01/20220,54%5,771.072,141.067,861.062,521.097,10274K106
06/01/2022-0,25%-2,661.066,371.068,611.062,121.068,6157K5
05/01/20221,52%16,031.069,031.053,871.053,151.089,87945K104
04/01/20226,18%61,321.053,001.025,001.025,001.053,121M7
03/01/20224,41%41,93991,68970,00970,00991,68137K8
30/12/2021-3,28%-32,16949,75952,74949,75960,47520K48
29/12/20210,55%5,38981,91981,91981,91981,9159K1
28/12/2021-1,20%-11,86976,53976,53976,53976,532K2
27/12/2021-0,54%-5,33988,39988,39988,39988,3930K1
23/12/20211,66%16,18993,721.003,00990,791.003,00161K13
22/12/20210,63%6,16977,541.000,00977,541.000,0060K11
20/12/2021-2,13%-21,15971,38966,57965,22971,3829K8
17/12/2021-0,12%-1,18992,53981,09981,09993,8131K10
16/12/20211,81%17,65993,711.000,12993,711.000,1224K2
15/12/2021-1,51%-14,93976,06990,99975,44993,96118K101
14/12/2021-0,89%-8,92990,99992,00987,00995,007K4
13/12/2021-1,06%-10,75999,911.001,92990,811.001,92309K17
10/12/2021-0,43%-4,341.010,661.003,451.003,451.010,6653K5
09/12/2021-0,19%-1,951.015,001.016,951.013,011.016,9575K5
07/12/2021-0,17%-1,761.016,951.018,711.016,951.031,2125K6
06/12/2021--1.018,71986,04986,041.018,7122K5


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito