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
03/10/2025	-0,77%	-0,22	28,43	28,68	28,43	29,01	98K	52
02/10/2025	0,14%	0,04	28,65	28,50	28,50	28,72	8K	9
01/10/2025	1,45%	0,41	28,61	28,95	28,42	28,95	217K	11
30/09/2025	0,71%	0,20	28,20	28,11	28,00	28,26	4K	8
29/09/2025	0,47%	0,13	28,00	28,02	28,00	28,26	5K	14
26/09/2025	-0,14%	-0,04	27,87	27,90	27,83	27,93	5K	16
25/09/2025	-1,03%	-0,29	27,91	28,29	27,91	28,44	10K	27

24/09/2025	0,00%	0,00	28,20	28,29	28,18	28,35	3K	10
23/09/2025	-0,39%	-0,11	28,20	28,80	28,18	28,80	214K	33
22/09/2025	-2,21%	-0,64	28,31	28,95	28,31	28,95	83K	40
19/09/2025	0,00%	0,00	28,95	29,07	28,86	29,13	3K	21
18/09/2025	-1,13%	-0,33	28,95	29,22	28,90	29,25	39K	22
17/09/2025	-0,58%	-0,17	29,28	31,01	29,10	31,01	27K	30
16/09/2025	-0,84%	-0,25	29,45	29,76	29,37	29,76	12K	20
15/09/2025	-1,88%	-0,57	29,70	30,27	29,64	30,27	10K	22
12/09/2025	-2,70%	-0,84	30,27	31,00	30,27	31,00	8K	26
11/09/2025	-0,61%	-0,19	31,11	31,22	31,10	31,23	2K	7
10/09/2025	-1,39%	-0,44	31,30	31,50	31,30	31,50	2K	18
09/09/2025	-0,66%	-0,21	31,74	31,83	31,59	31,84	10K	10
08/09/2025	-3,71%	-1,23	31,95	32,67	31,92	32,67	8K	18
05/09/2025	0,36%	0,12	33,18	33,00	33,00	33,27	364	3
04/09/2025	-0,99%	-0,33	33,06	33,15	33,06	33,42	30K	21
03/09/2025	0,00%	0,00	33,39	33,42	33,39	33,42	200	2
02/09/2025	-0,48%	-0,16	33,39	33,51	33,30	33,54	9K	8
01/09/2025	-1,41%	-0,48	33,55	33,55	33,55	33,55	67	2
29/08/2025	1,10%	0,37	34,03	33,66	33,64	34,03	4M	6
28/08/2025	-0,36%	-0,12	33,66	33,71	33,66	34,14	5K	6
27/08/2025	0,36%	0,12	33,78	33,78	33,78	33,78	33	1
26/08/2025	-1,58%	-0,54	33,66	33,90	33,51	33,95	3K	8
25/08/2025	-1,47%	-0,51	34,20	34,80	34,20	34,80	172	3
22/08/2025	-0,29%	-0,10	34,71	34,77	34,71	34,92	696	12
21/08/2025	-0,57%	-0,20	34,81	34,88	34,68	34,88	2K	6
20/08/2025	0,95%	0,33	35,01	34,90	34,86	35,10	17K	11
19/08/2025	3,86%	1,29	34,68	34,22	34,22	34,83	44K	24
18/08/2025	0,09%	0,03	33,39	33,00	33,00	33,51	3K	8
15/08/2025	0,54%	0,18	33,36	33,48	33,06	33,48	2K	6
14/08/2025	-0,21%	-0,07	33,18	33,18	33,15	33,18	1K	7
13/08/2025	-0,51%	-0,17	33,25	33,28	32,88	33,28	4K	6
12/08/2025	-0,80%	-0,27	33,42	33,87	33,42	33,87	4K	30
11/08/2025	1,91%	0,63	33,69	33,27	33,27	33,69	2K	11
08/08/2025	0,85%	0,28	33,06	32,93	32,93	33,06	461	4
07/08/2025	1,17%	0,38	32,78	32,54	32,54	33,06	23K	25
06/08/2025	4,28%	1,33	32,40	32,11	32,10	32,40	4K	10
05/08/2025	3,46%	1,04	31,07	31,04	30,96	31,29	5K	11
04/08/2025	0,07%	0,02	30,03	29,80	29,56	30,03	37K	40
01/08/2025	-1,64%	-0,50	30,01	30,40	30,01	30,40	271	7
31/07/2025	-5,98%	-1,94	30,51	31,00	30,50	31,00	35K	40
30/07/2025	0,62%	0,20	32,45	32,17	32,17	32,45	1K	2
29/07/2025	-1,19%	-0,39	32,25	32,35	32,04	32,35	4K	14
28/07/2025	-0,27%	-0,09	32,64	32,55	32,55	32,64	847	3
25/07/2025	1,02%	0,33	32,73	32,49	32,49	32,73	10K	4
24/07/2025	0,00%	0,00	32,40	32,73	32,40	32,73	1K	5
23/07/2025	-0,18%	-0,06	32,40	32,60	32,40	32,81	4K	21
22/07/2025	2,08%	0,66	32,46	32,54	32,40	32,54	4K	27
21/07/2025	-1,00%	-0,32	31,80	31,85	31,75	31,98	4K	8
18/07/2025	0,72%	0,23	32,12	31,79	31,79	32,12	2K	6
17/07/2025	0,95%	0,30	31,89	31,83	31,83	31,89	732	3
16/07/2025	0,77%	0,24	31,59	31,67	31,59	31,67	2K	2
15/07/2025	-1,32%	-0,42	31,35	31,57	31,35	31,57	3K	30
14/07/2025	-0,31%	-0,10	31,77	31,86	31,30	31,86	3K	11
11/07/2025	-1,64%	-0,53	31,87	32,10	31,87	32,10	382	2
10/07/2025	2,11%	0,67	32,40	32,34	31,80	32,52	1M	80
09/07/2025	-0,97%	-0,31	31,73	31,85	31,73	32,00	4M	46
08/07/2025	2,59%	0,81	32,04	31,37	31,37	32,10	8K	69
07/07/2025	1,10%	0,34	31,23	31,20	31,20	31,50	49K	15
04/07/2025	-3,14%	-1,00	30,89	31,16	30,89	31,84	55K	10
03/07/2025	0,66%	0,21	31,89	31,20	31,20	31,89	7K	7
02/07/2025	1,25%	0,39	31,68	31,64	31,29	31,71	15K	10
01/07/2025	1,96%	0,60	31,29	30,45	30,45	31,71	9K	19
27/06/2025	-0,20%	-0,06	30,69	31,49	30,58	31,49	493	9
26/06/2025	0,00%	0,00	30,75	30,84	30,75	31,08	710	13
25/06/2025	-0,55%	-0,17	30,75	30,73	30,70	30,75	953	6
24/06/2025	0,72%	0,22	30,92	30,99	30,89	31,11	31K	7
23/06/2025	-1,32%	-0,41	30,70	30,85	30,60	30,88	25K	15
20/06/2025	-0,16%	-0,05	31,11	31,17	31,00	31,17	2K	8
18/06/2025	-0,80%	-0,25	31,16	31,32	31,08	31,32	2K	13
17/06/2025	-0,19%	-0,06	31,41	31,45	31,20	31,49	2K	23
16/06/2025	-2,69%	-0,87	31,47	32,34	31,47	32,34	16K	21
13/06/2025	-1,82%	-0,60	32,34	32,81	32,34	32,81	2K	11
12/06/2025	-0,33%	-0,11	32,94	33,05	32,94	33,05	2K	17
11/06/2025	-1,02%	-0,34	33,05	33,06	32,97	33,06	1K	4
10/06/2025	0,82%	0,27	33,39	33,29	33,26	33,45	7K	4
09/06/2025	1,66%	0,54	33,12	33,42	33,09	33,42	24K	9
06/06/2025	-0,82%	-0,27	32,58	32,77	32,35	32,79	10K	17
05/06/2025	-5,28%	-1,83	32,85	33,63	32,80	33,63	22K	21
04/06/2025	3,40%	1,14	34,68	34,68	34,35	34,68	45K	10
03/06/2025	-2,36%	-0,81	33,54	34,00	33,54	34,08	101K	48
02/06/2025	-1,04%	-0,36	34,35	34,20	33,93	34,35	19K	9
30/05/2025	0,90%	0,31	34,71	34,74	34,44	34,74	15K	5
29/05/2025	-5,62%	-2,05	34,40	34,55	34,11	34,55	53K	15
28/05/2025	6,36%	2,18	36,45	34,62	34,44	36,45	7K	5
27/05/2025	-0,95%	-0,33	34,27	34,50	34,27	34,62	60K	4
26/05/2025	2,25%	0,76	34,60	36,57	34,60	36,57	213	3
23/05/2025	-3,53%	-1,24	33,84	34,56	33,84	34,76	61K	12
22/05/2025	-1,57%	-0,56	35,08	35,08	34,67	35,08	6K	7
21/05/2025	-0,81%	-0,29	35,64	35,96	35,64	35,96	1K	19
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	-	-	33,45	33,88	33,33	33,88	4K	7

Date,Open,High,Low,Close,Volume
03-Oct-25,28.68,29.01,28.43,28.43,98057
02-Oct-25,28.50,28.72,28.50,28.65,7531
01-Oct-25,28.95,28.95,28.42,28.61,217246
30-Sep-25,28.11,28.26,28.00,28.20,3867
29-Sep-25,28.02,28.26,28.00,28.00,5179
26-Sep-25,27.90,27.93,27.83,27.87,4601
25-Sep-25,28.29,28.44,27.91,27.91,10375
24-Sep-25,28.29,28.35,28.18,28.20,3083
23-Sep-25,28.80,28.80,28.18,28.20,214321
22-Sep-25,28.95,28.95,28.31,28.31,82593
19-Sep-25,29.07,29.13,28.86,28.95,3334
18-Sep-25,29.22,29.25,28.90,28.95,38921
17-Sep-25,31.01,31.01,29.10,29.28,26817
16-Sep-25,29.76,29.76,29.37,29.45,12101
15-Sep-25,30.27,30.27,29.64,29.70,10424
12-Sep-25,31.00,31.00,30.27,30.27,7676
11-Sep-25,31.22,31.23,31.10,31.11,2338
10-Sep-25,31.50,31.50,31.30,31.30,2039
09-Sep-25,31.83,31.84,31.59,31.74,9985
08-Sep-25,32.67,32.67,31.92,31.95,8302
05-Sep-25,33.00,33.27,33.00,33.18,364
04-Sep-25,33.15,33.42,33.06,33.06,30273
03-Sep-25,33.42,33.42,33.39,33.39,200
02-Sep-25,33.51,33.54,33.30,33.39,9000
01-Sep-25,33.55,33.55,33.55,33.55,67
29-Aug-25,33.66,34.03,33.64,34.03,3779372
28-Aug-25,33.71,34.14,33.66,33.66,5005
27-Aug-25,33.78,33.78,33.78,33.78,33
26-Aug-25,33.90,33.95,33.51,33.66,2900
25-Aug-25,34.80,34.80,34.20,34.20,172
22-Aug-25,34.77,34.92,34.71,34.71,696
21-Aug-25,34.88,34.88,34.68,34.81,2362
20-Aug-25,34.90,35.10,34.86,35.01,16976
19-Aug-25,34.22,34.83,34.22,34.68,44090
18-Aug-25,33.00,33.51,33.00,33.39,2800
15-Aug-25,33.48,33.48,33.06,33.36,1861
14-Aug-25,33.18,33.18,33.15,33.18,1160
13-Aug-25,33.28,33.28,32.88,33.25,3881
12-Aug-25,33.87,33.87,33.42,33.42,4023
11-Aug-25,33.27,33.69,33.27,33.69,2418
08-Aug-25,32.93,33.06,32.93,33.06,461
07-Aug-25,32.54,33.06,32.54,32.78,23482
06-Aug-25,32.11,32.40,32.10,32.40,3687
05-Aug-25,31.04,31.29,30.96,31.07,4938
04-Aug-25,29.80,30.03,29.56,30.03,36663
01-Aug-25,30.40,30.40,30.01,30.01,271
31-Jul-25,31.00,31.00,30.50,30.51,35350
30-Jul-25,32.17,32.45,32.17,32.45,1330
29-Jul-25,32.35,32.35,32.04,32.25,4269
28-Jul-25,32.55,32.64,32.55,32.64,847
25-Jul-25,32.49,32.73,32.49,32.73,9815
24-Jul-25,32.73,32.73,32.40,32.40,1241
23-Jul-25,32.60,32.81,32.40,32.40,3968
22-Jul-25,32.54,32.54,32.40,32.46,3669
21-Jul-25,31.85,31.98,31.75,31.80,3562
18-Jul-25,31.79,32.12,31.79,32.12,2047
17-Jul-25,31.83,31.89,31.83,31.89,732
16-Jul-25,31.67,31.67,31.59,31.59,2054
15-Jul-25,31.57,31.57,31.35,31.35,2767
14-Jul-25,31.86,31.86,31.30,31.77,3317
11-Jul-25,32.10,32.10,31.87,31.87,382
10-Jul-25,32.34,32.52,31.80,32.40,1430715
09-Jul-25,31.85,32.00,31.73,31.73,3901790
08-Jul-25,31.37,32.10,31.37,32.04,7559
07-Jul-25,31.20,31.50,31.20,31.23,48591
04-Jul-25,31.16,31.84,30.89,30.89,54893
03-Jul-25,31.20,31.89,31.20,31.89,7219
02-Jul-25,31.64,31.71,31.29,31.68,15148
01-Jul-25,30.45,31.71,30.45,31.29,8785
27-Jun-25,31.49,31.49,30.58,30.69,493
26-Jun-25,30.84,31.08,30.75,30.75,710
25-Jun-25,30.73,30.75,30.70,30.75,953
24-Jun-25,30.99,31.11,30.89,30.92,31405
23-Jun-25,30.85,30.88,30.60,30.70,25424
20-Jun-25,31.17,31.17,31.00,31.11,2113
18-Jun-25,31.32,31.32,31.08,31.16,1900
17-Jun-25,31.45,31.49,31.20,31.41,2355
16-Jun-25,32.34,32.34,31.47,31.47,16151
13-Jun-25,32.81,32.81,32.34,32.34,1947
12-Jun-25,33.05,33.05,32.94,32.94,1680
11-Jun-25,33.06,33.06,32.97,33.05,1453
10-Jun-25,33.29,33.45,33.26,33.39,7455
09-Jun-25,33.42,33.42,33.09,33.12,24194
06-Jun-25,32.77,32.79,32.35,32.58,10241
05-Jun-25,33.63,33.63,32.80,32.85,21513
04-Jun-25,34.68,34.68,34.35,34.68,45226
03-Jun-25,34.00,34.08,33.54,33.54,101406
02-Jun-25,34.20,34.35,33.93,34.35,18997
30-May-25,34.74,34.74,34.44,34.71,14900
29-May-25,34.55,34.55,34.11,34.40,52624
28-May-25,34.62,36.45,34.44,36.45,7349
27-May-25,34.50,34.62,34.27,34.27,59659
26-May-25,36.57,36.57,34.60,34.60,213
23-May-25,34.56,34.76,33.84,33.84,60702
22-May-25,35.08,35.08,34.67,35.08,6470
21-May-25,35.96,35.96,35.64,35.64,1431
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

*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