Cotação atual, histórico e gráfico do papel: DEOP34

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 DEOP34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/12/2023	-0,67%	-0,26	38,76	39,03	38,52	39,16	30K	22
04/12/2023	-6,63%	-2,77	39,02	40,00	38,60	40,00	122K	51
01/12/2023	9,11%	3,49	41,79	38,57	38,54	41,79	48K	25
30/11/2023	0,68%	0,26	38,30	38,80	38,24	38,80	12K	19
29/11/2023	-0,11%	-0,04	38,04	38,25	37,84	38,28	20K	24
28/11/2023	-1,47%	-0,57	38,08	38,12	38,04	38,40	16K	16
27/11/2023	-1,18%	-0,46	38,65	39,11	38,65	39,11	894	9
24/11/2023	0,20%	0,08	39,11	38,92	38,85	39,20	9K	11
23/11/2023	-0,03%	-0,01	39,03	39,03	39,03	39,03	780	2
22/11/2023	0,93%	0,36	39,04	39,20	38,60	39,20	84K	17
21/11/2023	1,68%	0,64	38,68	38,08	38,08	38,71	75K	29

20/11/2023	-0,68%	-0,26	38,04	38,56	38,04	38,56	44K	16
17/11/2023	1,43%	0,54	38,30	38,53	38,24	38,55	12K	25
16/11/2023	-4,50%	-1,78	37,76	39,54	37,75	39,54	4M	410
14/11/2023	2,17%	0,84	39,54	39,56	39,25	39,56	32K	15
13/11/2023	-0,15%	-0,06	38,70	38,76	38,70	39,12	227K	32
10/11/2023	-11,24%	-4,91	38,76	37,54	37,35	39,00	197K	93
09/11/2023	0,53%	0,23	43,67	44,00	43,67	44,16	38K	15
08/11/2023	1,61%	0,69	43,44	43,48	43,40	43,68	11K	15
07/11/2023	-1,86%	-0,81	42,75	43,25	42,75	43,25	22K	14
06/11/2023	0,18%	0,08	43,56	43,70	43,28	43,70	2K	7
03/11/2023	2,40%	1,02	43,48	43,40	43,24	43,72	19K	14
01/11/2023	-0,79%	-0,34	42,46	43,24	42,46	43,24	25K	17
31/10/2023	0,78%	0,33	42,80	43,00	42,80	43,12	7K	6
30/10/2023	3,28%	1,35	42,47	41,88	41,88	42,64	84K	11
27/10/2023	-3,25%	-1,38	41,12	41,32	40,88	41,32	10K	17
26/10/2023	-0,63%	-0,27	42,50	42,65	42,48	42,65	22K	16
25/10/2023	-0,07%	-0,03	42,77	42,85	42,77	43,20	111K	10
24/10/2023	0,54%	0,23	42,80	42,58	42,58	42,80	4K	6
23/10/2023	-0,07%	-0,03	42,57	42,52	42,32	42,64	16K	16
20/10/2023	-1,39%	-0,60	42,60	42,88	42,60	43,08	3K	8
19/10/2023	0,75%	0,32	43,20	43,39	42,96	43,48	7K	8
18/10/2023	-0,28%	-0,12	42,88	43,00	42,88	43,16	45K	9
17/10/2023	0,09%	0,04	43,00	43,82	42,72	43,82	14K	13
16/10/2023	1,51%	0,64	42,96	42,50	42,40	43,08	52K	8
13/10/2023	-2,26%	-0,98	42,32	42,40	42,20	42,64	31K	18
11/10/2023	1,10%	0,47	43,30	43,28	43,28	43,30	909	2
10/10/2023	-0,37%	-0,16	42,83	43,51	42,83	43,51	8K	7
09/10/2023	-1,76%	-0,77	42,99	43,40	42,99	43,40	245K	23
06/10/2023	1,11%	0,48	43,76	43,00	42,68	43,76	29K	22
05/10/2023	1,31%	0,56	43,28	43,20	43,00	43,28	23K	11
04/10/2023	1,81%	0,76	42,72	42,48	42,46	42,72	425	4
03/10/2023	0,87%	0,36	41,96	41,60	41,60	42,16	9K	11
02/10/2023	0,17%	0,07	41,60	41,59	41,53	41,88	25K	24
29/09/2023	-1,31%	-0,55	41,53	42,92	41,53	42,92	6K	12
28/09/2023	1,45%	0,60	42,08	42,00	42,00	42,10	3K	4
27/09/2023	-1,14%	-0,48	41,48	41,64	41,48	41,80	382K	14
26/09/2023	-0,83%	-0,35	41,96	42,31	41,92	42,31	5K	11
25/09/2023	-1,14%	-0,49	42,31	42,38	42,17	42,48	14K	14
22/09/2023	-0,09%	-0,04	42,80	42,84	42,77	42,85	14K	21
21/09/2023	-0,93%	-0,40	42,84	42,88	42,67	42,92	4K	9
20/09/2023	0,37%	0,16	43,24	43,10	43,08	43,44	27K	134
19/09/2023	0,75%	0,32	43,08	42,76	42,70	43,08	12K	15
18/09/2023	-0,79%	-0,34	42,76	43,10	42,48	43,10	3K	18
15/09/2023	-0,74%	-0,32	43,10	43,20	42,86	43,36	159K	30
14/09/2023	-0,05%	-0,02	43,42	43,44	43,00	43,44	25K	18
13/09/2023	-1,27%	-0,56	43,44	43,75	43,31	43,75	14K	23
12/09/2023	-0,02%	-0,01	44,00	44,12	43,90	44,12	12K	13
11/09/2023	-1,12%	-0,50	44,01	44,50	44,00	44,50	18K	26
08/09/2023	0,34%	0,15	44,51	44,76	44,51	44,80	31K	16
06/09/2023	1,05%	0,46	44,36	44,09	44,09	44,80	15K	32
05/09/2023	-2,92%	-1,32	43,90	45,00	43,90	47,00	736K	56
04/09/2023	-0,11%	-0,05	45,22	45,27	44,91	45,27	7K	11
01/09/2023	-0,55%	-0,25	45,27	45,70	44,69	45,85	8M	61
31/08/2023	-1,68%	-0,78	45,52	46,10	45,52	46,12	33K	18
30/08/2023	1,20%	0,55	46,30	46,15	46,02	46,40	12K	15
29/08/2023	0,77%	0,35	45,75	45,85	45,65	45,85	274	5
28/08/2023	0,35%	0,16	45,40	45,24	45,10	45,65	4M	152
25/08/2023	0,27%	0,12	45,24	45,44	45,01	45,44	11K	13
24/08/2023	-2,23%	-1,03	45,12	45,60	45,12	45,60	3K	10
23/08/2023	0,26%	0,12	46,15	46,03	45,81	46,25	928K	17
22/08/2023	-1,65%	-0,77	46,03	46,20	45,80	46,20	68K	33
21/08/2023	0,86%	0,40	46,80	46,75	46,45	46,80	11K	10
18/08/2023	-0,11%	-0,05	46,40	46,50	46,16	46,50	9K	13
17/08/2023	-1,17%	-0,55	46,45	47,00	46,45	47,00	5K	12
16/08/2023	-1,16%	-0,55	47,00	47,30	47,00	47,40	4K	9
15/08/2023	0,00%	0,00	47,55	47,60	47,20	47,60	13K	12
14/08/2023	1,06%	0,50	47,55	47,04	47,04	47,80	12K	15
11/08/2023	0,11%	0,05	47,05	47,00	46,70	47,05	947K	18
10/08/2023	0,21%	0,10	47,00	47,20	47,00	47,20	6K	7
09/08/2023	0,86%	0,40	46,90	46,60	46,55	47,00	10K	9
08/08/2023	-0,32%	-0,15	46,50	46,60	46,46	46,60	25K	10
07/08/2023	1,19%	0,55	46,65	46,45	46,41	46,69	13K	15
04/08/2023	-0,95%	-0,44	46,10	46,54	46,01	46,54	19K	28
03/08/2023	0,54%	0,25	46,54	46,29	46,24	46,60	11K	14
02/08/2023	-0,88%	-0,41	46,29	46,46	46,06	46,56	28K	25
01/08/2023	1,08%	0,50	46,70	46,90	46,60	47,00	17K	18
31/07/2023	-0,96%	-0,45	46,20	46,20	46,20	46,75	8K	21
28/07/2023	0,32%	0,15	46,65	46,50	46,50	46,65	14K	8
27/07/2023	0,24%	0,11	46,50	46,70	46,46	46,70	6K	7
26/07/2023	-1,42%	-0,67	46,39	46,50	46,39	46,60	6K	10
25/07/2023	0,56%	0,26	47,06	47,50	46,70	47,50	5K	7
24/07/2023	-0,95%	-0,45	46,80	47,10	46,53	47,10	5K	11
21/07/2023	0,11%	0,05	47,25	47,25	47,25	47,30	3K	4
20/07/2023	-1,26%	-0,60	47,20	47,50	46,70	47,50	4K	6
19/07/2023	1,70%	0,80	47,80	47,50	47,50	47,80	13K	8
18/07/2023	-0,32%	-0,15	47,00	47,16	46,95	47,16	7K	8
17/07/2023	-0,63%	-0,30	47,15	47,22	47,00	47,29	31K	10
14/07/2023	0,96%	0,45	47,45	47,25	47,00	47,50	18K	9
13/07/2023	1,73%	0,80	47,00	46,95	46,95	47,15	6K	7
12/07/2023	-0,19%	-0,09	46,20	46,15	45,95	46,20	6K	6
11/07/2023	0,63%	0,29	46,29	46,00	46,00	46,65	68K	19
10/07/2023	0,11%	0,05	46,00	45,95	45,70	46,05	5K	18
07/07/2023	-1,82%	-0,85	45,95	46,40	45,75	46,40	27K	28
06/07/2023	0,43%	0,20	46,80	46,45	46,45	46,95	7K	6
05/07/2023	-1,29%	-0,61	46,60	46,60	46,60	46,70	7K	8
04/07/2023	0,19%	0,09	47,21	46,28	46,28	47,25	6K	13
03/07/2023	2,01%	0,93	47,12	47,12	46,50	47,12	9K	15
30/06/2023	1,05%	0,48	46,19	46,31	45,95	46,58	17K	26
29/06/2023	-0,09%	-0,04	45,71	46,00	45,71	46,05	8K	11
28/06/2023	0,42%	0,19	45,75	45,90	45,70	45,90	4K	8
27/06/2023	1,54%	0,69	45,56	44,87	44,87	45,64	10K	19
26/06/2023	-0,66%	-0,30	44,87	44,95	44,86	45,17	2K	6
23/06/2023	-0,94%	-0,43	45,17	45,35	45,00	45,35	26K	15
22/06/2023	0,55%	0,25	45,60	45,65	45,57	45,65	3K	11
21/06/2023	-0,13%	-0,06	45,35	45,50	45,00	45,50	25K	75
20/06/2023	-2,20%	-1,02	45,41	46,00	45,41	46,00	78K	19
19/06/2023	-0,90%	-0,42	46,43	46,51	46,22	46,51	7K	10
16/06/2023	0,73%	0,34	46,85	47,07	46,85	47,20	15K	12
15/06/2023	0,02%	0,01	46,51	46,47	46,15	46,54	38K	22
14/06/2023	0,43%	0,20	46,50	46,35	46,35	46,95	18K	12
13/06/2023	0,43%	0,20	46,30	46,37	46,25	46,40	7K	5
12/06/2023	0,22%	0,10	46,10	46,06	46,00	46,15	5K	7
09/06/2023	-0,22%	-0,10	46,00	46,30	45,80	46,30	19K	15
07/06/2023	-0,47%	-0,22	46,10	46,92	45,80	46,92	17K	18
06/06/2023	0,92%	0,42	46,32	46,15	46,00	46,32	11K	15
05/06/2023	-2,75%	-1,30	45,90	46,33	45,70	46,35	31K	33
02/06/2023	0,32%	0,15	47,20	46,90	46,45	47,20	42K	21
01/06/2023	-1,16%	-0,55	47,05	47,40	47,05	47,50	321K	30
31/05/2023	-0,63%	-0,30	47,60	47,65	47,40	48,05	123K	31
30/05/2023	-2,11%	-1,03	47,90	48,20	47,90	48,20	9K	12
29/05/2023	1,73%	0,83	48,93	48,50	48,50	48,93	4K	6
26/05/2023	-0,68%	-0,33	48,10	48,95	48,10	48,95	142K	12
25/05/2023	-	-	48,43	47,86	47,86	48,43	13K	6

Date,Open,High,Low,Close,Volume
05-Dec-23,39.03,39.16,38.52,38.76,30292
04-Dec-23,40.00,40.00,38.60,39.02,121955
01-Dec-23,38.57,41.79,38.54,41.79,48097
30-Nov-23,38.80,38.80,38.24,38.30,11505
29-Nov-23,38.25,38.28,37.84,38.04,19805
28-Nov-23,38.12,38.40,38.04,38.08,16261
27-Nov-23,39.11,39.11,38.65,38.65,894
24-Nov-23,38.92,39.20,38.85,39.11,9254
23-Nov-23,39.03,39.03,39.03,39.03,780
22-Nov-23,39.20,39.20,38.60,39.04,84492
21-Nov-23,38.08,38.71,38.08,38.68,74584
20-Nov-23,38.56,38.56,38.04,38.04,44422
17-Nov-23,38.53,38.55,38.24,38.30,12137
16-Nov-23,39.54,39.54,37.75,37.76,3706765
14-Nov-23,39.56,39.56,39.25,39.54,31525
13-Nov-23,38.76,39.12,38.70,38.70,227274
10-Nov-23,37.54,39.00,37.35,38.76,197264
09-Nov-23,44.00,44.16,43.67,43.67,37637
08-Nov-23,43.48,43.68,43.40,43.44,10576
07-Nov-23,43.25,43.25,42.75,42.75,21524
06-Nov-23,43.70,43.70,43.28,43.56,2484
03-Nov-23,43.40,43.72,43.24,43.48,19339
01-Nov-23,43.24,43.24,42.46,42.46,24623
31-Oct-23,43.00,43.12,42.80,42.80,6755
30-Oct-23,41.88,42.64,41.88,42.47,84455
27-Oct-23,41.32,41.32,40.88,41.12,9516
26-Oct-23,42.65,42.65,42.48,42.50,21734
25-Oct-23,42.85,43.20,42.77,42.77,111450
24-Oct-23,42.58,42.80,42.58,42.80,3593
23-Oct-23,42.52,42.64,42.32,42.57,15510
20-Oct-23,42.88,43.08,42.60,42.60,3046
19-Oct-23,43.39,43.48,42.96,43.20,7161
18-Oct-23,43.00,43.16,42.88,42.88,44934
17-Oct-23,43.82,43.82,42.72,43.00,14227
16-Oct-23,42.50,43.08,42.40,42.96,52366
13-Oct-23,42.40,42.64,42.20,42.32,30642
11-Oct-23,43.28,43.30,43.28,43.30,909
10-Oct-23,43.51,43.51,42.83,42.83,8477
09-Oct-23,43.40,43.40,42.99,42.99,245133
06-Oct-23,43.00,43.76,42.68,43.76,29062
05-Oct-23,43.20,43.28,43.00,43.28,22719
04-Oct-23,42.48,42.72,42.46,42.72,425
03-Oct-23,41.60,42.16,41.60,41.96,8710
02-Oct-23,41.59,41.88,41.53,41.60,24590
29-Sep-23,42.92,42.92,41.53,41.53,5673
28-Sep-23,42.00,42.10,42.00,42.08,2520
27-Sep-23,41.64,41.80,41.48,41.48,381511
26-Sep-23,42.31,42.31,41.92,41.96,4577
25-Sep-23,42.38,42.48,42.17,42.31,13537
22-Sep-23,42.84,42.85,42.77,42.80,13743
21-Sep-23,42.88,42.92,42.67,42.84,4403
20-Sep-23,43.10,43.44,43.08,43.24,26691
19-Sep-23,42.76,43.08,42.70,43.08,12457
18-Sep-23,43.10,43.10,42.48,42.76,3206
15-Sep-23,43.20,43.36,42.86,43.10,158635
14-Sep-23,43.44,43.44,43.00,43.42,25223
13-Sep-23,43.75,43.75,43.31,43.44,14354
12-Sep-23,44.12,44.12,43.90,44.00,11608
11-Sep-23,44.50,44.50,44.00,44.01,18167
08-Sep-23,44.76,44.80,44.51,44.51,31066
06-Sep-23,44.09,44.80,44.09,44.36,14782
05-Sep-23,45.00,47.00,43.90,43.90,735944
04-Sep-23,45.27,45.27,44.91,45.22,6901
01-Sep-23,45.70,45.85,44.69,45.27,8479748
31-Aug-23,46.10,46.12,45.52,45.52,32991
30-Aug-23,46.15,46.40,46.02,46.30,12064
29-Aug-23,45.85,45.85,45.65,45.75,274
28-Aug-23,45.24,45.65,45.10,45.40,3632886
25-Aug-23,45.44,45.44,45.01,45.24,10806
24-Aug-23,45.60,45.60,45.12,45.12,3092
23-Aug-23,46.03,46.25,45.81,46.15,928461
22-Aug-23,46.20,46.20,45.80,46.03,68157
21-Aug-23,46.75,46.80,46.45,46.80,11494
18-Aug-23,46.50,46.50,46.16,46.40,9280
17-Aug-23,47.00,47.00,46.45,46.45,4892
16-Aug-23,47.30,47.40,47.00,47.00,3624
15-Aug-23,47.60,47.60,47.20,47.55,12941
14-Aug-23,47.04,47.80,47.04,47.55,12220
11-Aug-23,47.00,47.05,46.70,47.05,947120
10-Aug-23,47.20,47.20,47.00,47.00,5504
09-Aug-23,46.60,47.00,46.55,46.90,10430
08-Aug-23,46.60,46.60,46.46,46.50,25159
07-Aug-23,46.45,46.69,46.41,46.65,12854
04-Aug-23,46.54,46.54,46.01,46.10,18784
03-Aug-23,46.29,46.60,46.24,46.54,10668
02-Aug-23,46.46,46.56,46.06,46.29,27613
01-Aug-23,46.90,47.00,46.60,46.70,17396
31-Jul-23,46.20,46.75,46.20,46.20,7988
28-Jul-23,46.50,46.65,46.50,46.65,14300
27-Jul-23,46.70,46.70,46.46,46.50,6330
26-Jul-23,46.50,46.60,46.39,46.39,6086
25-Jul-23,47.50,47.50,46.70,47.06,4939
24-Jul-23,47.10,47.10,46.53,46.80,4534
21-Jul-23,47.25,47.30,47.25,47.25,2929
20-Jul-23,47.50,47.50,46.70,47.20,3827
19-Jul-23,47.50,47.80,47.50,47.80,12796
18-Jul-23,47.16,47.16,46.95,47.00,6767
17-Jul-23,47.22,47.29,47.00,47.15,30915
14-Jul-23,47.25,47.50,47.00,47.45,18363
13-Jul-23,46.95,47.15,46.95,47.00,5645
12-Jul-23,46.15,46.20,45.95,46.20,6224
11-Jul-23,46.00,46.65,46.00,46.29,68310
10-Jul-23,45.95,46.05,45.70,46.00,4639
07-Jul-23,46.40,46.40,45.75,45.95,26503
06-Jul-23,46.45,46.95,46.45,46.80,7259
05-Jul-23,46.60,46.70,46.60,46.60,6804
04-Jul-23,46.28,47.25,46.28,47.21,5793
03-Jul-23,47.12,47.12,46.50,47.12,8762
30-Jun-23,46.31,46.58,45.95,46.19,17366
29-Jun-23,46.00,46.05,45.71,45.71,7839
28-Jun-23,45.90,45.90,45.70,45.75,4168
27-Jun-23,44.87,45.64,44.87,45.56,9791
26-Jun-23,44.95,45.17,44.86,44.87,1978
23-Jun-23,45.35,45.35,45.00,45.17,25988
22-Jun-23,45.65,45.65,45.57,45.60,3192
21-Jun-23,45.50,45.50,45.00,45.35,24878
20-Jun-23,46.00,46.00,45.41,45.41,78217
19-Jun-23,46.51,46.51,46.22,46.43,7417
16-Jun-23,47.07,47.20,46.85,46.85,15166
15-Jun-23,46.47,46.54,46.15,46.51,37877
14-Jun-23,46.35,46.95,46.35,46.50,17713
13-Jun-23,46.37,46.40,46.25,46.30,6801
12-Jun-23,46.06,46.15,46.00,46.10,5161
09-Jun-23,46.30,46.30,45.80,46.00,18665
07-Jun-23,46.92,46.92,45.80,46.10,16965
06-Jun-23,46.15,46.32,46.00,46.32,10560
05-Jun-23,46.33,46.35,45.70,45.90,31273
02-Jun-23,46.90,47.20,46.45,47.20,42144
01-Jun-23,47.40,47.50,47.05,47.05,320903
31-May-23,47.65,48.05,47.40,47.60,122743
30-May-23,48.20,48.20,47.90,47.90,9232
29-May-23,48.50,48.93,48.50,48.93,4417
26-May-23,48.95,48.95,48.10,48.10,141838
25-May-23,47.86,48.43,47.86,48.43,12920

*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: DEOP34