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
11/09/2024	1,74%	0,69	40,45	40,12	39,96	40,45	16K	10
10/09/2024	-0,30%	-0,12	39,76	40,00	39,68	40,04	13K	8
09/09/2024	1,32%	0,52	39,88	39,57	39,57	40,20	12K	8
06/09/2024	-1,40%	-0,56	39,36	39,12	39,12	39,60	22K	20
05/09/2024	-1,58%	-0,64	39,92	39,68	39,68	40,20	4K	13
04/09/2024	1,91%	0,76	40,56	40,29	40,08	40,64	56K	38
03/09/2024	-1,36%	-0,55	39,80	40,20	39,80	40,70	502K	104

02/09/2024	-0,02%	-0,01	40,35	40,42	39,24	40,42	142K	120
30/08/2024	-1,08%	-0,44	40,36	40,80	39,60	41,40	370K	145
29/08/2024	-0,87%	-0,36	40,80	39,51	38,67	41,00	239K	190
28/08/2024	0,27%	0,11	41,16	41,25	40,58	41,41	46K	14
27/08/2024	1,31%	0,53	41,05	40,41	40,41	41,49	19K	59
26/08/2024	-1,36%	-0,56	40,52	41,35	40,52	41,68	143K	18
23/08/2024	-0,56%	-0,23	41,08	41,32	40,96	41,32	10K	15
22/08/2024	3,59%	1,43	41,31	40,13	40,13	41,31	111K	24
21/08/2024	2,05%	0,80	39,88	39,40	39,40	40,04	12K	20
20/08/2024	0,44%	0,17	39,08	38,91	38,76	39,08	10K	23
19/08/2024	-0,74%	-0,29	38,91	39,60	38,80	39,60	30K	46
16/08/2024	-1,71%	-0,68	39,20	39,00	38,95	39,20	18K	18
15/08/2024	2,47%	0,96	39,88	39,33	39,33	39,88	110K	20
14/08/2024	0,13%	0,05	38,92	38,44	38,29	39,00	182K	21
13/08/2024	2,18%	0,83	38,87	38,52	38,44	38,87	66K	20
12/08/2024	-0,42%	-0,16	38,04	38,20	38,04	38,44	56K	25
09/08/2024	0,53%	0,20	38,20	37,97	37,84	38,20	3K	14
08/08/2024	-0,86%	-0,33	38,00	38,33	38,00	38,33	24K	11
07/08/2024	1,03%	0,39	38,33	37,52	37,52	38,40	24K	19
06/08/2024	-0,47%	-0,18	37,94	38,00	37,64	38,24	211K	33
05/08/2024	-2,85%	-1,12	38,12	39,23	38,11	39,23	883K	86
02/08/2024	-0,10%	-0,04	39,24	39,35	38,89	39,35	13K	18
01/08/2024	-0,41%	-0,16	39,28	38,65	38,50	39,28	166K	852
31/07/2024	1,13%	0,44	39,44	39,40	38,80	39,68	15K	68
30/07/2024	-5,16%	-2,12	39,00	39,25	38,68	39,25	103K	35
29/07/2024	-1,15%	-0,48	41,12	41,60	41,08	41,60	7K	41
26/07/2024	1,07%	0,44	41,60	41,22	41,22	41,60	6K	11
25/07/2024	0,49%	0,20	41,16	41,00	40,70	41,35	469K	35
24/07/2024	2,55%	1,02	40,96	40,40	40,36	40,96	78K	15
23/07/2024	-0,08%	-0,03	39,94	40,16	39,73	40,16	19K	31
22/07/2024	0,23%	0,09	39,97	40,20	39,92	40,20	8K	8
19/07/2024	-0,80%	-0,32	39,88	39,97	39,51	39,97	17K	8
18/07/2024	0,50%	0,20	40,20	40,00	40,00	40,45	15K	11
17/07/2024	2,88%	1,12	40,00	39,45	39,45	40,00	474	2
16/07/2024	-0,72%	-0,28	38,88	38,95	38,64	39,16	9K	64
15/07/2024	-1,90%	-0,76	39,16	39,64	39,04	39,64	20K	14
12/07/2024	0,30%	0,12	39,92	39,80	39,80	40,00	6K	25
11/07/2024	2,42%	0,94	39,80	39,50	39,50	39,84	10K	16
10/07/2024	1,62%	0,62	38,86	38,34	38,34	38,88	5K	18
09/07/2024	-1,70%	-0,66	38,24	38,90	38,14	38,90	85K	35
08/07/2024	-0,87%	-0,34	38,90	39,65	38,90	39,65	16K	20
05/07/2024	-1,03%	-0,41	39,24	40,00	39,17	40,00	19K	42
04/07/2024	-0,88%	-0,35	39,65	40,00	39,30	40,00	8K	20
03/07/2024	0,10%	0,04	40,00	40,00	39,48	40,00	8K	12
02/07/2024	1,11%	0,44	39,96	39,70	39,48	39,96	22K	17
01/07/2024	0,82%	0,32	39,52	39,75	39,04	39,75	46K	22
28/06/2024	1,16%	0,45	39,20	39,00	39,00	39,24	7K	37
27/06/2024	-2,15%	-0,85	38,75	39,31	38,72	39,31	11K	18
26/06/2024	0,30%	0,12	39,60	39,64	39,56	39,72	8K	59
25/06/2024	0,61%	0,24	39,48	39,44	39,44	39,48	2K	22
24/06/2024	-0,18%	-0,07	39,24	39,31	39,16	39,44	49K	14
21/06/2024	-0,78%	-0,31	39,31	39,60	39,31	39,72	5K	15
20/06/2024	2,91%	1,12	39,62	39,59	39,46	40,00	380K	55
19/06/2024	-1,18%	-0,46	38,50	38,96	38,21	38,96	302K	27
18/06/2024	-1,39%	-0,55	38,96	39,72	38,92	39,72	10K	20
17/06/2024	0,97%	0,38	39,51	39,56	39,50	39,56	7K	8
14/06/2024	-0,33%	-0,13	39,13	39,03	39,03	39,48	215K	11
13/06/2024	-2,24%	-0,90	39,26	40,09	39,26	40,09	86K	33
12/06/2024	2,08%	0,82	40,16	40,10	40,00	40,40	3K	25
11/06/2024	-0,46%	-0,18	39,34	38,72	38,72	39,34	7K	6
10/06/2024	-2,18%	-0,88	39,52	40,16	39,52	40,16	11K	157
07/06/2024	-0,39%	-0,16	40,40	39,76	39,76	40,40	7K	23
06/06/2024	1,02%	0,41	40,56	40,59	40,35	40,68	1K	9
05/06/2024	0,63%	0,25	40,15	40,00	39,92	40,20	50K	781
04/06/2024	1,27%	0,50	39,90	39,48	39,48	39,92	14K	7
03/06/2024	0,20%	0,08	39,40	39,67	39,24	39,67	15K	19
31/05/2024	3,26%	1,24	39,32	39,16	39,03	39,32	1K	5
29/05/2024	-0,70%	-0,27	38,08	38,44	38,08	38,44	64K	15
28/05/2024	-2,14%	-0,84	38,35	38,38	38,35	38,60	68K	62
27/05/2024	-0,89%	-0,35	39,19	41,00	39,03	41,00	3K	10
24/05/2024	0,25%	0,10	39,54	41,00	39,47	41,00	3K	8
23/05/2024	-1,10%	-0,44	39,44	39,50	39,30	39,55	85K	16
22/05/2024	0,20%	0,08	39,88	39,56	39,56	40,04	15K	14
21/05/2024	0,28%	0,11	39,80	39,52	39,52	39,80	3K	7
20/05/2024	-1,90%	-0,77	39,69	40,41	39,69	40,48	267K	25
17/05/2024	-0,93%	-0,38	40,46	40,50	40,46	40,56	3K	6
16/05/2024	0,59%	0,24	40,84	40,54	40,54	40,84	2K	6
15/05/2024	-0,49%	-0,20	40,60	41,34	40,60	41,34	13K	12
14/05/2024	0,00%	0,00	40,80	41,00	40,72	41,00	2K	9
13/05/2024	-0,20%	-0,08	40,80	40,94	40,60	40,96	5K	13
10/05/2024	0,00%	0,00	40,88	40,88	40,88	40,95	8K	6
09/05/2024	2,51%	1,00	40,88	40,50	40,50	40,96	7K	15
08/05/2024	2,15%	0,84	39,88	39,57	39,57	39,88	874	8
07/05/2024	1,38%	0,53	39,04	39,03	38,84	39,08	26K	15
06/05/2024	-1,61%	-0,63	38,51	40,25	38,51	40,25	36K	54
03/05/2024	0,67%	0,26	39,14	38,98	38,67	39,14	2M	54
02/05/2024	-4,24%	-1,72	38,88	39,35	38,71	39,35	34K	500
30/04/2024	2,24%	0,89	40,60	39,80	39,80	40,60	21K	31
29/04/2024	0,89%	0,35	39,71	40,54	39,53	40,54	216K	6
26/04/2024	-0,91%	-0,36	39,36	39,55	39,36	39,57	14K	9
25/04/2024	-0,85%	-0,34	39,72	39,79	39,51	39,80	28K	16
24/04/2024	0,02%	0,01	40,06	40,24	40,06	40,24	4K	5
23/04/2024	0,00%	0,00	40,05	40,50	40,05	40,72	6K	9
22/04/2024	-1,55%	-0,63	40,05	40,80	40,05	40,80	20K	26
19/04/2024	-1,07%	-0,44	40,68	41,12	40,60	41,12	2K	7
18/04/2024	0,69%	0,28	41,12	41,35	41,08	41,36	8K	12
17/04/2024	1,90%	0,76	40,84	40,75	40,54	41,08	15K	12
16/04/2024	0,91%	0,36	40,08	40,20	39,96	40,20	4K	11
15/04/2024	1,85%	0,72	39,72	39,00	39,00	40,24	10K	13
12/04/2024	-2,26%	-0,90	39,00	39,90	39,00	39,96	60K	21
11/04/2024	-0,75%	-0,30	39,90	40,20	39,90	40,20	21K	15
10/04/2024	0,70%	0,28	40,20	39,92	39,92	40,75	25K	9
09/04/2024	-0,70%	-0,28	39,92	40,18	39,88	40,18	48K	77
08/04/2024	-1,30%	-0,53	40,20	40,50	40,20	40,52	18K	21
05/04/2024	-0,66%	-0,27	40,73	40,64	40,55	40,96	11K	19
04/04/2024	-1,25%	-0,52	41,00	41,56	40,99	41,56	28K	15
03/04/2024	-1,14%	-0,48	41,52	42,00	41,39	42,00	12K	16
02/04/2024	0,77%	0,32	42,00	41,70	41,60	42,04	30K	26
01/04/2024	0,29%	0,12	41,68	41,58	41,40	41,76	334K	1.266
28/03/2024	0,92%	0,38	41,56	41,33	41,31	41,56	80K	17
27/03/2024	0,56%	0,23	41,18	41,05	41,03	41,28	32K	19
26/03/2024	1,36%	0,55	40,95	40,64	40,64	41,12	7K	12
25/03/2024	-1,17%	-0,48	40,40	40,92	40,40	40,92	7K	12
22/03/2024	0,59%	0,24	40,88	41,02	40,88	41,02	4K	11
21/03/2024	0,22%	0,09	40,64	40,40	40,40	40,88	27K	36
20/03/2024	-0,52%	-0,21	40,55	40,60	40,30	40,72	20K	20
19/03/2024	0,39%	0,16	40,76	40,60	40,40	40,76	15K	12
18/03/2024	-1,84%	-0,76	40,60	40,61	40,60	41,12	264K	123
15/03/2024	0,39%	0,16	41,36	41,29	41,16	41,36	5K	6
14/03/2024	-1,32%	-0,55	41,20	42,24	41,13	42,24	50K	17
13/03/2024	0,65%	0,27	41,75	41,56	41,48	41,75	79K	8
12/03/2024	-0,48%	-0,20	41,48	41,68	41,44	41,84	15K	15
11/03/2024	0,68%	0,28	41,68	40,89	40,89	41,68	42K	17
08/03/2024	1,57%	0,64	41,40	40,84	40,84	41,40	4K	14
07/03/2024	0,64%	0,26	40,76	40,40	40,35	40,76	33K	21
06/03/2024	-1,03%	-0,42	40,50	42,19	40,50	42,19	12K	17
05/03/2024	-	-	40,92	41,56	40,92	41,56	20K	17

Date,Open,High,Low,Close,Volume
11-Sep-24,40.12,40.45,39.96,40.45,15927
10-Sep-24,40.00,40.04,39.68,39.76,12628
09-Sep-24,39.57,40.20,39.57,39.88,12178
06-Sep-24,39.12,39.60,39.12,39.36,22162
05-Sep-24,39.68,40.20,39.68,39.92,4314
04-Sep-24,40.29,40.64,40.08,40.56,55821
03-Sep-24,40.20,40.70,39.80,39.80,502335
02-Sep-24,40.42,40.42,39.24,40.35,142066
30-Aug-24,40.80,41.40,39.60,40.36,370094
29-Aug-24,39.51,41.00,38.67,40.80,239322
28-Aug-24,41.25,41.41,40.58,41.16,46397
27-Aug-24,40.41,41.49,40.41,41.05,19327
26-Aug-24,41.35,41.68,40.52,40.52,143315
23-Aug-24,41.32,41.32,40.96,41.08,9599
22-Aug-24,40.13,41.31,40.13,41.31,111242
21-Aug-24,39.40,40.04,39.40,39.88,12408
20-Aug-24,38.91,39.08,38.76,39.08,10425
19-Aug-24,39.60,39.60,38.80,38.91,30395
16-Aug-24,39.00,39.20,38.95,39.20,17508
15-Aug-24,39.33,39.88,39.33,39.88,109842
14-Aug-24,38.44,39.00,38.29,38.92,182195
13-Aug-24,38.52,38.87,38.44,38.87,65921
12-Aug-24,38.20,38.44,38.04,38.04,55703
09-Aug-24,37.97,38.20,37.84,38.20,2509
08-Aug-24,38.33,38.33,38.00,38.00,23735
07-Aug-24,37.52,38.40,37.52,38.33,24094
06-Aug-24,38.00,38.24,37.64,37.94,210832
05-Aug-24,39.23,39.23,38.11,38.12,882668
02-Aug-24,39.35,39.35,38.89,39.24,12771
01-Aug-24,38.65,39.28,38.50,39.28,165582
31-Jul-24,39.40,39.68,38.80,39.44,14979
30-Jul-24,39.25,39.25,38.68,39.00,103284
29-Jul-24,41.60,41.60,41.08,41.12,7011
26-Jul-24,41.22,41.60,41.22,41.60,5604
25-Jul-24,41.00,41.35,40.70,41.16,468578
24-Jul-24,40.40,40.96,40.36,40.96,77722
23-Jul-24,40.16,40.16,39.73,39.94,19075
22-Jul-24,40.20,40.20,39.92,39.97,8252
19-Jul-24,39.97,39.97,39.51,39.88,17275
18-Jul-24,40.00,40.45,40.00,40.20,14985
17-Jul-24,39.45,40.00,39.45,40.00,474
16-Jul-24,38.95,39.16,38.64,38.88,9493
15-Jul-24,39.64,39.64,39.04,39.16,19782
12-Jul-24,39.80,40.00,39.80,39.92,5515
11-Jul-24,39.50,39.84,39.50,39.80,10260
10-Jul-24,38.34,38.88,38.34,38.86,5137
09-Jul-24,38.90,38.90,38.14,38.24,85416
08-Jul-24,39.65,39.65,38.90,38.90,15502
05-Jul-24,40.00,40.00,39.17,39.24,18898
04-Jul-24,40.00,40.00,39.30,39.65,7787
03-Jul-24,40.00,40.00,39.48,40.00,7858
02-Jul-24,39.70,39.96,39.48,39.96,21832
01-Jul-24,39.75,39.75,39.04,39.52,46138
28-Jun-24,39.00,39.24,39.00,39.20,6726
27-Jun-24,39.31,39.31,38.72,38.75,11188
26-Jun-24,39.64,39.72,39.56,39.60,7724
25-Jun-24,39.44,39.48,39.44,39.48,2013
24-Jun-24,39.31,39.44,39.16,39.24,48524
21-Jun-24,39.60,39.72,39.31,39.31,5416
20-Jun-24,39.59,40.00,39.46,39.62,379834
19-Jun-24,38.96,38.96,38.21,38.50,301730
18-Jun-24,39.72,39.72,38.92,38.96,9872
17-Jun-24,39.56,39.56,39.50,39.51,6760
14-Jun-24,39.03,39.48,39.03,39.13,215452
13-Jun-24,40.09,40.09,39.26,39.26,85858
12-Jun-24,40.10,40.40,40.00,40.16,2530
11-Jun-24,38.72,39.34,38.72,39.34,7441
10-Jun-24,40.16,40.16,39.52,39.52,10691
07-Jun-24,39.76,40.40,39.76,40.40,6527
06-Jun-24,40.59,40.68,40.35,40.56,1257
05-Jun-24,40.00,40.20,39.92,40.15,49827
04-Jun-24,39.48,39.92,39.48,39.90,14116
03-Jun-24,39.67,39.67,39.24,39.40,14858
31-May-24,39.16,39.32,39.03,39.32,1295
29-May-24,38.44,38.44,38.08,38.08,63746
28-May-24,38.38,38.60,38.35,38.35,68444
27-May-24,41.00,41.00,39.03,39.19,3479
24-May-24,41.00,41.00,39.47,39.54,3437
23-May-24,39.50,39.55,39.30,39.44,85349
22-May-24,39.56,40.04,39.56,39.88,14547
21-May-24,39.52,39.80,39.52,39.80,2649
20-May-24,40.41,40.48,39.69,39.69,266791
17-May-24,40.50,40.56,40.46,40.46,3484
16-May-24,40.54,40.84,40.54,40.84,1949
15-May-24,41.34,41.34,40.60,40.60,13146
14-May-24,41.00,41.00,40.72,40.80,1549
13-May-24,40.94,40.96,40.60,40.80,4569
10-May-24,40.88,40.95,40.88,40.88,8181
09-May-24,40.50,40.96,40.50,40.88,6890
08-May-24,39.57,39.88,39.57,39.88,874
07-May-24,39.03,39.08,38.84,39.04,25561
06-May-24,40.25,40.25,38.51,38.51,35553
03-May-24,38.98,39.14,38.67,39.14,1537031
02-May-24,39.35,39.35,38.71,38.88,33785
30-Apr-24,39.80,40.60,39.80,40.60,21341
29-Apr-24,40.54,40.54,39.53,39.71,215721
26-Apr-24,39.55,39.57,39.36,39.36,13835
25-Apr-24,39.79,39.80,39.51,39.72,28340
24-Apr-24,40.24,40.24,40.06,40.06,3860
23-Apr-24,40.50,40.72,40.05,40.05,5691
22-Apr-24,40.80,40.80,40.05,40.05,19543
19-Apr-24,41.12,41.12,40.60,40.68,2119
18-Apr-24,41.35,41.36,41.08,41.12,7882
17-Apr-24,40.75,41.08,40.54,40.84,14518
16-Apr-24,40.20,40.20,39.96,40.08,3619
15-Apr-24,39.00,40.24,39.00,39.72,9858
12-Apr-24,39.90,39.96,39.00,39.00,59873
11-Apr-24,40.20,40.20,39.90,39.90,20580
10-Apr-24,39.92,40.75,39.92,40.20,25253
09-Apr-24,40.18,40.18,39.88,39.92,48218
08-Apr-24,40.50,40.52,40.20,40.20,17867
05-Apr-24,40.64,40.96,40.55,40.73,10785
04-Apr-24,41.56,41.56,40.99,41.00,28053
03-Apr-24,42.00,42.00,41.39,41.52,12397
02-Apr-24,41.70,42.04,41.60,42.00,29878
01-Apr-24,41.58,41.76,41.40,41.68,333933
28-Mar-24,41.33,41.56,41.31,41.56,80248
27-Mar-24,41.05,41.28,41.03,41.18,32229
26-Mar-24,40.64,41.12,40.64,40.95,7426
25-Mar-24,40.92,40.92,40.40,40.40,7098
22-Mar-24,41.02,41.02,40.88,40.88,3723
21-Mar-24,40.40,40.88,40.40,40.64,26612
20-Mar-24,40.60,40.72,40.30,40.55,19617
19-Mar-24,40.60,40.76,40.40,40.76,14877
18-Mar-24,40.61,41.12,40.60,40.60,263952
15-Mar-24,41.29,41.36,41.16,41.36,5435
14-Mar-24,42.24,42.24,41.13,41.20,49785
13-Mar-24,41.56,41.75,41.48,41.75,79336
12-Mar-24,41.68,41.84,41.44,41.48,14922
11-Mar-24,40.89,41.68,40.89,41.68,42042
08-Mar-24,40.84,41.40,40.84,41.40,3886
07-Mar-24,40.40,40.76,40.35,40.76,32805
06-Mar-24,42.19,42.19,40.50,40.50,11701
05-Mar-24,41.56,41.56,40.92,40.92,20321

*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