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
20/05/2025	0,70%	0,25	35,93	35,85	35,85	35,93	3K	35
19/05/2025	-1,44%	-0,52	35,68	36,06	35,68	36,06	54K	13
16/05/2025	1,17%	0,42	36,20	36,16	35,93	36,20	216	3
15/05/2025	1,50%	0,53	35,78	35,48	35,48	36,05	9K	7
14/05/2025	0,48%	0,17	35,25	34,94	34,92	35,25	37K	14
13/05/2025	-3,73%	-1,36	35,08	36,17	34,88	36,17	4K	21
12/05/2025	0,83%	0,30	36,44	36,14	36,08	36,44	6K	34

09/05/2025	-1,26%	-0,46	36,14	36,37	36,14	36,48	869	4
08/05/2025	-1,19%	-0,44	36,60	36,57	36,40	36,72	21K	6
07/05/2025	1,76%	0,64	37,04	36,40	36,40	37,04	2K	2
06/05/2025	1,05%	0,38	36,40	36,65	36,32	37,04	5K	10
05/05/2025	2,18%	0,77	36,02	35,66	35,66	36,02	2K	5
02/05/2025	-0,34%	-0,12	35,25	35,37	35,25	35,51	58K	25
30/04/2025	2,34%	0,81	35,37	34,71	34,71	35,37	8K	9
29/04/2025	-0,66%	-0,23	34,56	34,75	34,56	34,83	800	4
28/04/2025	-0,03%	-0,01	34,79	34,80	34,79	35,13	84K	6
25/04/2025	-1,97%	-0,70	34,80	34,80	34,80	34,80	243	2
24/04/2025	1,46%	0,51	35,50	35,25	35,16	35,50	104K	52
23/04/2025	-1,60%	-0,57	34,99	35,92	34,99	35,92	130K	43
22/04/2025	0,65%	0,23	35,56	35,97	35,56	36,10	106K	45
17/04/2025	-0,31%	-0,11	35,33	35,52	35,33	35,52	2K	10
16/04/2025	0,62%	0,22	35,44	35,75	35,32	35,85	10K	32
15/04/2025	-2,44%	-0,88	35,22	35,23	35,15	35,61	7K	18
14/04/2025	0,39%	0,14	36,10	35,90	35,80	36,20	14K	54
11/04/2025	3,75%	1,30	35,96	33,96	33,96	35,96	8K	9
10/04/2025	0,09%	0,03	34,66	34,85	34,66	35,20	74K	18
09/04/2025	3,78%	1,26	34,63	35,10	34,63	35,10	69K	10
08/04/2025	0,45%	0,15	33,37	34,08	33,37	34,68	150K	36
07/04/2025	-2,18%	-0,74	33,22	33,12	33,06	33,80	170K	35
04/04/2025	0,86%	0,29	33,96	33,32	33,32	33,96	15K	19
03/04/2025	-0,24%	-0,08	33,67	33,87	33,32	33,87	31K	4
02/04/2025	2,65%	0,87	33,75	33,69	33,42	33,75	8K	24
01/04/2025	-1,53%	-0,51	32,88	33,20	32,88	33,27	9K	10
31/03/2025	-0,98%	-0,33	33,39	33,51	33,06	33,51	4K	16
28/03/2025	0,36%	0,12	33,72	34,05	33,71	34,05	135	4
27/03/2025	-0,09%	-0,03	33,60	33,70	33,45	33,72	12K	26
26/03/2025	0,54%	0,18	33,63	33,48	33,42	33,78	46K	46
25/03/2025	-1,09%	-0,37	33,45	33,88	33,33	33,88	4K	7
24/03/2025	-0,56%	-0,19	33,82	34,02	33,78	34,13	156K	47
21/03/2025	0,29%	0,10	34,01	33,94	33,91	34,19	11K	35
20/03/2025	1,10%	0,37	33,91	33,99	33,91	34,17	50K	6
19/03/2025	-1,84%	-0,63	33,54	34,05	33,27	34,05	6K	42
18/03/2025	-0,44%	-0,15	34,17	34,17	34,17	34,29	3K	5
17/03/2025	0,47%	0,16	34,32	34,30	34,30	34,32	823	3
14/03/2025	-1,24%	-0,43	34,16	34,44	34,05	34,44	33K	21
13/03/2025	-1,20%	-0,42	34,59	34,95	34,59	35,01	9K	43
12/03/2025	-2,21%	-0,79	35,01	35,55	35,01	35,55	12K	33
11/03/2025	-2,19%	-0,80	35,80	35,88	35,60	35,88	24K	26
10/03/2025	0,91%	0,33	36,60	36,13	36,13	36,65	47K	31
07/03/2025	-0,87%	-0,32	36,27	36,11	36,11	36,59	34K	48
06/03/2025	0,30%	0,11	36,59	35,50	35,50	36,59	17K	17
05/03/2025	2,50%	0,89	36,48	36,04	35,40	36,63	103K	22
28/02/2025	2,77%	0,96	35,59	35,30	35,30	35,60	33K	30
27/02/2025	-1,84%	-0,65	34,63	34,62	34,61	35,12	4K	15
26/02/2025	-0,28%	-0,10	35,28	33,70	33,70	35,50	9K	33
25/02/2025	-0,06%	-0,02	35,38	35,38	35,38	35,38	9K	1
24/02/2025	0,34%	0,12	35,40	34,87	34,86	35,40	46K	7
21/02/2025	2,98%	1,02	35,28	35,10	34,65	35,80	12K	11
20/02/2025	0,97%	0,33	34,26	34,10	33,68	34,26	59K	16
19/02/2025	-0,53%	-0,18	33,93	34,11	33,75	34,11	21K	16
18/02/2025	-1,02%	-0,35	34,11	34,54	34,00	34,54	15K	16
17/02/2025	0,41%	0,14	34,46	34,45	33,95	34,47	8K	13
14/02/2025	-2,39%	-0,84	34,32	34,93	34,32	34,93	40K	28
13/02/2025	2,72%	0,93	35,16	34,23	34,23	35,45	44K	37
12/02/2025	-1,38%	-0,48	34,23	34,50	33,95	34,71	15K	30
11/02/2025	-0,54%	-0,19	34,71	34,83	34,40	34,83	17K	8
10/02/2025	-1,69%	-0,60	34,90	35,10	34,85	35,15	29K	74
07/02/2025	-0,08%	-0,03	35,50	35,53	35,40	35,77	180K	41
06/02/2025	-0,84%	-0,30	35,53	35,74	35,53	36,64	20K	16
05/02/2025	-3,99%	-1,49	35,83	36,57	35,83	37,00	156K	83
04/02/2025	-1,69%	-0,64	37,32	37,80	37,03	37,80	50K	19
03/02/2025	-2,42%	-0,94	37,96	38,10	37,76	38,47	14K	21
31/01/2025	-2,09%	-0,83	38,90	38,75	38,55	38,90	968	6
30/01/2025	-0,72%	-0,29	39,73	39,72	39,72	40,00	5K	22
29/01/2025	0,00%	0,00	40,02	39,51	39,34	40,02	3K	6
28/01/2025	-2,39%	-0,98	40,02	40,80	40,02	41,00	11K	9
27/01/2025	0,54%	0,22	41,00	40,78	40,78	41,35	10K	7
24/01/2025	4,56%	1,78	40,78	40,80	40,75	41,13	13K	25
23/01/2025	0,15%	0,06	39,00	38,79	38,79	39,11	16K	5
22/01/2025	-2,84%	-1,14	38,94	39,96	38,76	39,96	587	6
21/01/2025	1,14%	0,45	40,08	39,89	39,89	40,15	1K	5
20/01/2025	-0,63%	-0,25	39,63	39,88	39,63	39,88	79	2
17/01/2025	1,81%	0,71	39,88	39,17	39,17	39,88	1K	15
16/01/2025	0,75%	0,29	39,17	38,68	38,68	39,17	27K	8
15/01/2025	1,01%	0,39	38,88	38,84	38,84	38,88	12K	5
14/01/2025	-2,06%	-0,81	38,49	38,90	38,47	38,90	38K	14
13/01/2025	-2,96%	-1,20	39,30	39,66	39,06	39,72	30K	19
10/01/2025	-4,41%	-1,87	40,50	41,41	40,50	41,41	6K	4
09/01/2025	0,05%	0,02	42,37	42,14	41,84	42,37	11K	5
08/01/2025	0,14%	0,06	42,35	42,29	42,29	42,35	10K	4
07/01/2025	-1,83%	-0,79	42,29	42,32	41,06	42,32	61K	43
06/01/2025	2,13%	0,90	43,08	42,18	42,18	43,08	10K	5
03/01/2025	-2,25%	-0,97	42,18	41,65	41,65	42,18	306K	22
02/01/2025	-0,85%	-0,37	43,15	43,84	42,95	43,84	17K	8
30/12/2024	0,05%	0,02	43,52	43,50	43,28	43,55	5K	37
27/12/2024	0,00%	0,00	43,50	43,55	43,48	43,55	7K	4
26/12/2024	0,69%	0,30	43,50	43,22	43,10	43,60	15K	9
23/12/2024	1,41%	0,60	43,20	42,71	42,70	43,20	27K	61
20/12/2024	-1,84%	-0,80	42,60	42,40	42,40	43,04	9K	7
19/12/2024	-1,56%	-0,69	43,40	43,32	43,28	43,44	50K	6
18/12/2024	1,50%	0,65	44,09	43,59	43,56	44,09	24K	13
17/12/2024	-2,51%	-1,12	43,44	44,08	43,44	44,32	881	3
16/12/2024	1,46%	0,64	44,56	43,96	43,96	44,56	42K	45
13/12/2024	1,55%	0,67	43,92	44,00	43,84	44,55	29K	16
12/12/2024	2,39%	1,01	43,25	42,12	42,12	43,43	25K	14
11/12/2024	1,34%	0,56	42,24	42,13	42,13	42,48	3K	7
10/12/2024	-0,48%	-0,20	41,68	41,70	41,61	41,96	98K	24
09/12/2024	0,29%	0,12	41,88	41,40	41,40	42,13	36K	38
06/12/2024	1,26%	0,52	41,76	41,35	41,35	41,76	58K	17
05/12/2024	4,51%	1,78	41,24	39,96	39,96	41,24	15K	12
04/12/2024	-1,77%	-0,71	39,46	39,96	39,46	39,96	20K	11
03/12/2024	-0,89%	-0,36	40,17	40,24	39,84	40,52	90K	27
02/12/2024	1,55%	0,62	40,53	40,05	40,00	40,53	129K	17
29/11/2024	0,55%	0,22	39,91	39,90	39,64	40,30	78K	20
28/11/2024	1,43%	0,56	39,69	39,15	39,03	39,69	4K	17
27/11/2024	1,69%	0,65	39,13	38,48	38,48	39,21	5K	9
26/11/2024	-1,13%	-0,44	38,48	38,92	38,20	39,00	55K	43
25/11/2024	-0,05%	-0,02	38,92	37,85	37,85	39,15	21K	62
22/11/2024	2,34%	0,89	38,94	38,28	38,28	38,96	41K	15
21/11/2024	-0,60%	-0,23	38,05	38,20	38,05	38,56	93K	10
19/11/2024	0,74%	0,28	38,28	38,18	37,97	38,52	17K	30
18/11/2024	-1,86%	-0,72	38,00	38,53	37,80	38,53	13K	31
14/11/2024	1,15%	0,44	38,72	38,68	38,44	39,04	3K	8
13/11/2024	-0,62%	-0,24	38,28	38,21	37,92	38,52	26K	40
12/11/2024	0,21%	0,08	38,52	38,52	38,47	38,88	2K	8
11/11/2024	0,10%	0,04	38,44	38,77	38,44	39,28	17K	20
08/11/2024	-0,41%	-0,16	38,40	38,56	38,40	38,84	17K	28
07/11/2024	1,80%	0,68	38,56	38,24	38,16	38,68	43K	17
06/11/2024	-4,44%	-1,76	37,88	39,20	37,70	39,20	33K	30
05/11/2024	-0,20%	-0,08	39,64	39,70	39,40	39,76	16K	17
04/11/2024	-1,59%	-0,64	39,72	40,36	39,52	40,57	66K	44
01/11/2024	0,67%	0,27	40,36	40,18	40,12	40,52	785K	1.347
31/10/2024	-2,03%	-0,83	40,09	40,10	39,76	40,40	157K	54
30/10/2024	-	-	40,92	41,35	40,92	41,48	7K	8

Date,Open,High,Low,Close,Volume
20-May-25,35.85,35.93,35.85,35.93,2620
19-May-25,36.06,36.06,35.68,35.68,54027
16-May-25,36.16,36.20,35.93,36.20,216
15-May-25,35.48,36.05,35.48,35.78,9249
14-May-25,34.94,35.25,34.92,35.25,37212
13-May-25,36.17,36.17,34.88,35.08,3929
12-May-25,36.14,36.44,36.08,36.44,5886
09-May-25,36.37,36.48,36.14,36.14,869
08-May-25,36.57,36.72,36.40,36.60,20869
07-May-25,36.40,37.04,36.40,37.04,1602
06-May-25,36.65,37.04,36.32,36.40,4764
05-May-25,35.66,36.02,35.66,36.02,2446
02-May-25,35.37,35.51,35.25,35.25,57717
30-Apr-25,34.71,35.37,34.71,35.37,8461
29-Apr-25,34.75,34.83,34.56,34.56,800
28-Apr-25,34.80,35.13,34.79,34.79,84060
25-Apr-25,34.80,34.80,34.80,34.80,243
24-Apr-25,35.25,35.50,35.16,35.50,104490
23-Apr-25,35.92,35.92,34.99,34.99,129858
22-Apr-25,35.97,36.10,35.56,35.56,106057
17-Apr-25,35.52,35.52,35.33,35.33,2307
16-Apr-25,35.75,35.85,35.32,35.44,9826
15-Apr-25,35.23,35.61,35.15,35.22,7110
14-Apr-25,35.90,36.20,35.80,36.10,14099
11-Apr-25,33.96,35.96,33.96,35.96,7891
10-Apr-25,34.85,35.20,34.66,34.66,74427
09-Apr-25,35.10,35.10,34.63,34.63,68735
08-Apr-25,34.08,34.68,33.37,33.37,149717
07-Apr-25,33.12,33.80,33.06,33.22,169832
04-Apr-25,33.32,33.96,33.32,33.96,14741
03-Apr-25,33.87,33.87,33.32,33.67,30707
02-Apr-25,33.69,33.75,33.42,33.75,8003
01-Apr-25,33.20,33.27,32.88,32.88,9470
31-Mar-25,33.51,33.51,33.06,33.39,3852
28-Mar-25,34.05,34.05,33.71,33.72,135
27-Mar-25,33.70,33.72,33.45,33.60,12296
26-Mar-25,33.48,33.78,33.42,33.63,45783
25-Mar-25,33.88,33.88,33.33,33.45,3835
24-Mar-25,34.02,34.13,33.78,33.82,156450
21-Mar-25,33.94,34.19,33.91,34.01,11350
20-Mar-25,33.99,34.17,33.91,33.91,49961
19-Mar-25,34.05,34.05,33.27,33.54,5977
18-Mar-25,34.17,34.29,34.17,34.17,3076
17-Mar-25,34.30,34.32,34.30,34.32,823
14-Mar-25,34.44,34.44,34.05,34.16,32888
13-Mar-25,34.95,35.01,34.59,34.59,9062
12-Mar-25,35.55,35.55,35.01,35.01,12259
11-Mar-25,35.88,35.88,35.60,35.80,24225
10-Mar-25,36.13,36.65,36.13,36.60,47099
07-Mar-25,36.11,36.59,36.11,36.27,34181
06-Mar-25,35.50,36.59,35.50,36.59,17319
05-Mar-25,36.04,36.63,35.40,36.48,102630
28-Feb-25,35.30,35.60,35.30,35.59,32654
27-Feb-25,34.62,35.12,34.61,34.63,3705
26-Feb-25,33.70,35.50,33.70,35.28,8524
25-Feb-25,35.38,35.38,35.38,35.38,8597
24-Feb-25,34.87,35.40,34.86,35.40,46051
21-Feb-25,35.10,35.80,34.65,35.28,11951
20-Feb-25,34.10,34.26,33.68,34.26,58720
19-Feb-25,34.11,34.11,33.75,33.93,20579
18-Feb-25,34.54,34.54,34.00,34.11,14749
17-Feb-25,34.45,34.47,33.95,34.46,8403
14-Feb-25,34.93,34.93,34.32,34.32,39773
13-Feb-25,34.23,35.45,34.23,35.16,43962
12-Feb-25,34.50,34.71,33.95,34.23,14896
11-Feb-25,34.83,34.83,34.40,34.71,17133
10-Feb-25,35.10,35.15,34.85,34.90,29251
07-Feb-25,35.53,35.77,35.40,35.50,179601
06-Feb-25,35.74,36.64,35.53,35.53,19731
05-Feb-25,36.57,37.00,35.83,35.83,155924
04-Feb-25,37.80,37.80,37.03,37.32,49527
03-Feb-25,38.10,38.47,37.76,37.96,14055
31-Jan-25,38.75,38.90,38.55,38.90,968
30-Jan-25,39.72,40.00,39.72,39.73,4866
29-Jan-25,39.51,40.02,39.34,40.02,2605
28-Jan-25,40.80,41.00,40.02,40.02,11021
27-Jan-25,40.78,41.35,40.78,41.00,10304
24-Jan-25,40.80,41.13,40.75,40.78,12868
23-Jan-25,38.79,39.11,38.79,39.00,15637
22-Jan-25,39.96,39.96,38.76,38.94,587
21-Jan-25,39.89,40.15,39.89,40.08,1244
20-Jan-25,39.88,39.88,39.63,39.63,79
17-Jan-25,39.17,39.88,39.17,39.88,1303
16-Jan-25,38.68,39.17,38.68,39.17,26937
15-Jan-25,38.84,38.88,38.84,38.88,12437
14-Jan-25,38.90,38.90,38.47,38.49,37606
13-Jan-25,39.66,39.72,39.06,39.30,29800
10-Jan-25,41.41,41.41,40.50,40.50,5993
09-Jan-25,42.14,42.37,41.84,42.37,10761
08-Jan-25,42.29,42.35,42.29,42.35,10459
07-Jan-25,42.32,42.32,41.06,42.29,61253
06-Jan-25,42.18,43.08,42.18,43.08,10055
03-Jan-25,41.65,42.18,41.65,42.18,306311
02-Jan-25,43.84,43.84,42.95,43.15,17011
30-Dec-24,43.50,43.55,43.28,43.52,5125
27-Dec-24,43.55,43.55,43.48,43.50,7176
26-Dec-24,43.22,43.60,43.10,43.50,15381
23-Dec-24,42.71,43.20,42.70,43.20,27239
20-Dec-24,42.40,43.04,42.40,42.60,9024
19-Dec-24,43.32,43.44,43.28,43.40,49774
18-Dec-24,43.59,44.09,43.56,44.09,23899
17-Dec-24,44.08,44.32,43.44,43.44,881
16-Dec-24,43.96,44.56,43.96,44.56,41598
13-Dec-24,44.00,44.55,43.84,43.92,28948
12-Dec-24,42.12,43.43,42.12,43.25,25086
11-Dec-24,42.13,42.48,42.13,42.24,3043
10-Dec-24,41.70,41.96,41.61,41.68,97574
09-Dec-24,41.40,42.13,41.40,41.88,36116
06-Dec-24,41.35,41.76,41.35,41.76,58396
05-Dec-24,39.96,41.24,39.96,41.24,15095
04-Dec-24,39.96,39.96,39.46,39.46,20096
03-Dec-24,40.24,40.52,39.84,40.17,90301
02-Dec-24,40.05,40.53,40.00,40.53,128769
29-Nov-24,39.90,40.30,39.64,39.91,78235
28-Nov-24,39.15,39.69,39.03,39.69,3573
27-Nov-24,38.48,39.21,38.48,39.13,4624
26-Nov-24,38.92,39.00,38.20,38.48,55010
25-Nov-24,37.85,39.15,37.85,38.92,20708
22-Nov-24,38.28,38.96,38.28,38.94,41279
21-Nov-24,38.20,38.56,38.05,38.05,93203
19-Nov-24,38.18,38.52,37.97,38.28,17469
18-Nov-24,38.53,38.53,37.80,38.00,13159
14-Nov-24,38.68,39.04,38.44,38.72,3035
13-Nov-24,38.21,38.52,37.92,38.28,26008
12-Nov-24,38.52,38.88,38.47,38.52,2236
11-Nov-24,38.77,39.28,38.44,38.44,17061
08-Nov-24,38.56,38.84,38.40,38.40,17249
07-Nov-24,38.24,38.68,38.16,38.56,43158
06-Nov-24,39.20,39.20,37.70,37.88,33076
05-Nov-24,39.70,39.76,39.40,39.64,16202
04-Nov-24,40.36,40.57,39.52,39.72,66300
01-Nov-24,40.18,40.52,40.12,40.36,785360
31-Oct-24,40.10,40.40,39.76,40.09,156656
30-Oct-24,41.35,41.48,40.92,40.92,6981

*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