Cotação atual, histórico e gráfico do papel: DEVA11

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 DEVA11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/12/2023	3,72%	1,60	44,66	43,17	43,17	45,90	3M	3.245
30/11/2023	0,14%	0,06	43,06	43,86	42,90	44,94	2M	4.573
29/11/2023	-6,50%	-2,99	43,00	45,99	42,21	46,07	7M	6.380
28/11/2023	6,88%	2,96	45,99	43,20	43,20	47,51	5M	4.933
27/11/2023	-7,56%	-3,52	43,03	46,55	42,50	46,97	5M	10.804
24/11/2023	2,85%	1,29	46,55	45,40	45,18	47,34	5M	5.171
23/11/2023	1,16%	0,52	45,26	44,75	44,75	45,30	935K	2.243
22/11/2023	1,34%	0,59	44,74	44,19	44,16	44,85	2M	2.868
21/11/2023	1,26%	0,55	44,15	43,60	43,60	44,44	2M	4.149
20/11/2023	1,28%	0,55	43,60	43,05	42,70	43,80	1M	2.545
17/11/2023	1,56%	0,66	43,05	42,40	42,39	43,29	1M	2.708

16/11/2023	1,19%	0,50	42,39	42,09	41,89	42,63	1M	4.026
14/11/2023	0,48%	0,20	41,89	41,69	41,51	42,20	1M	2.844
13/11/2023	-0,95%	-0,40	41,69	42,11	41,29	42,49	1M	4.237
10/11/2023	-0,61%	-0,26	42,09	42,35	41,74	42,37	1M	2.720
09/11/2023	-2,53%	-1,10	42,35	43,50	41,78	43,86	2M	6.660
08/11/2023	3,26%	1,37	43,45	42,08	41,81	43,78	2M	3.749
07/11/2023	-0,21%	-0,09	42,08	41,62	41,62	42,16	901K	2.609
06/11/2023	0,50%	0,21	42,17	42,17	41,90	42,90	778K	2.823
03/11/2023	0,38%	0,16	41,96	41,81	41,50	42,53	1M	2.254
01/11/2023	0,00%	0,00	41,80	41,80	41,50	42,20	1M	2.285
31/10/2023	-0,17%	-0,07	41,80	41,63	41,50	41,97	970K	2.503
30/10/2023	-0,88%	-0,37	41,87	42,49	41,43	42,89	1M	3.298
27/10/2023	0,60%	0,25	42,24	42,00	41,87	42,50	799K	2.188
26/10/2023	-0,54%	-0,23	41,99	42,21	41,50	42,87	1M	3.184
25/10/2023	-1,61%	-0,69	42,22	43,14	41,51	43,90	2M	4.650
24/10/2023	-3,77%	-1,68	42,91	44,60	42,11	45,99	3M	7.027
23/10/2023	6,02%	2,53	44,59	42,34	42,08	45,60	3M	5.929
20/10/2023	1,69%	0,70	42,06	41,50	41,42	42,34	2M	4.031
19/10/2023	0,44%	0,18	41,36	41,18	40,30	41,52	1M	3.071
18/10/2023	-1,10%	-0,46	41,18	41,69	40,39	42,22	2M	5.001
17/10/2023	1,56%	0,64	41,64	41,02	40,95	41,96	1M	3.897
16/10/2023	2,12%	0,85	41,00	40,27	40,27	41,50	1M	5.296
13/10/2023	0,88%	0,35	40,15	39,81	39,81	40,56	847K	2.111
11/10/2023	-1,17%	-0,47	39,80	40,29	39,65	40,50	1M	3.655
10/10/2023	-0,07%	-0,03	40,27	40,30	40,03	40,98	1M	4.343
09/10/2023	2,34%	0,92	40,30	40,90	40,01	42,98	2M	3.650
06/10/2023	0,20%	0,08	39,38	39,41	39,05	39,66	1M	2.519
05/10/2023	-0,41%	-0,16	39,30	39,90	39,02	39,94	1M	3.784
04/10/2023	0,20%	0,08	39,46	39,38	39,30	40,30	2M	3.449
03/10/2023	-0,15%	-0,06	39,38	39,43	39,30	39,87	968K	2.267
02/10/2023	-1,45%	-0,58	39,44	40,02	38,90	40,80	1M	3.528
29/09/2023	1,99%	0,78	40,02	39,40	39,40	40,19	1M	2.277
28/09/2023	-0,15%	-0,06	39,24	39,32	39,04	39,65	1M	2.393
27/09/2023	-2,09%	-0,84	39,30	40,28	39,11	40,55	2M	3.214
26/09/2023	-2,00%	-0,82	40,14	40,96	40,00	41,01	2M	3.575
25/09/2023	-1,04%	-0,43	40,96	41,39	40,70	41,80	1M	2.674
22/09/2023	-0,50%	-0,21	41,39	41,60	41,21	41,99	1M	2.332
21/09/2023	-1,26%	-0,53	41,60	42,13	41,50	42,50	1M	2.480
20/09/2023	-1,15%	-0,49	42,13	42,68	42,01	43,00	1M	2.745
19/09/2023	-0,79%	-0,34	42,62	43,30	42,62	43,70	2M	2.503
18/09/2023	0,92%	0,39	42,96	42,57	42,00	43,96	3M	4.720
15/09/2023	5,42%	2,19	42,57	40,04	39,00	42,75	3M	4.728
14/09/2023	-3,40%	-1,42	40,38	41,75	40,17	41,94	3M	4.664
13/09/2023	-5,43%	-2,40	41,80	44,00	41,37	44,00	6M	7.050
12/09/2023	-3,07%	-1,40	44,20	45,60	44,00	45,75	3M	4.926
11/09/2023	-8,23%	-4,09	45,60	44,50	44,19	45,88	5M	6.730
08/09/2023	1,84%	0,90	49,69	48,89	48,82	50,00	2M	2.688
06/09/2023	0,49%	0,24	48,79	48,55	48,40	48,95	1M	2.263
05/09/2023	1,78%	0,85	48,55	47,75	47,75	48,70	1M	2.666
04/09/2023	0,72%	0,34	47,70	47,37	47,36	48,34	2M	3.317
01/09/2023	1,61%	0,75	47,36	46,80	46,70	47,49	1M	2.355
31/08/2023	-0,19%	-0,09	46,61	46,81	46,50	47,00	1M	2.513
30/08/2023	0,04%	0,02	46,70	46,88	46,62	47,50	2M	2.500
29/08/2023	1,43%	0,66	46,68	46,34	46,33	46,98	2M	3.504
28/08/2023	-2,66%	-1,26	46,02	47,25	45,56	47,28	3M	5.053
25/08/2023	-0,96%	-0,46	47,28	47,40	46,89	47,50	2M	3.320
24/08/2023	-0,27%	-0,13	47,74	47,87	47,39	47,87	1M	3.802
23/08/2023	-0,13%	-0,06	47,87	48,08	47,20	48,20	1M	2.291
22/08/2023	-0,19%	-0,09	47,93	48,02	47,72	48,54	2M	2.870
21/08/2023	-0,79%	-0,38	48,02	48,25	47,85	48,75	2M	4.728
18/08/2023	-0,33%	-0,16	48,40	48,44	48,00	48,49	2M	2.959
17/08/2023	0,52%	0,25	48,56	48,30	48,20	48,97	2M	3.269
16/08/2023	-1,02%	-0,50	48,31	48,81	47,95	48,97	4M	5.806
15/08/2023	-0,79%	-0,39	48,81	49,16	48,80	49,71	4M	5.745
14/08/2023	-4,19%	-2,15	49,20	51,55	49,05	51,58	3M	9.264
11/08/2023	0,90%	0,46	51,35	51,00	50,90	51,50	1M	2.638
10/08/2023	2,79%	1,38	50,89	49,45	49,15	51,00	4M	5.657
09/08/2023	-4,20%	-2,17	49,51	51,38	48,99	51,38	6M	7.615
08/08/2023	-5,69%	-3,12	51,68	52,70	51,52	53,60	4M	5.437
07/08/2023	-0,89%	-0,49	54,80	55,28	54,70	55,50	2M	4.245
04/08/2023	-0,50%	-0,28	55,29	55,57	55,00	55,61	1M	3.152
03/08/2023	0,45%	0,25	55,57	55,45	55,05	56,28	1M	2.803
02/08/2023	0,40%	0,22	55,32	55,06	55,00	55,97	2M	3.751
01/08/2023	1,12%	0,61	55,10	54,57	54,50	55,50	2M	3.600
31/07/2023	-0,78%	-0,43	54,49	54,92	53,51	54,92	3M	4.352
28/07/2023	-2,42%	-1,36	54,92	56,28	54,55	56,28	3M	4.757
27/07/2023	-1,69%	-0,97	56,28	56,74	55,10	56,74	5M	7.361
26/07/2023	-4,12%	-2,46	57,25	59,60	57,00	59,90	3M	4.565
25/07/2023	0,07%	0,04	59,71	59,78	59,67	60,10	1M	2.266
24/07/2023	-0,52%	-0,31	59,67	59,98	59,60	60,37	2M	2.502
21/07/2023	-0,07%	-0,04	59,98	60,00	59,70	60,39	2M	3.816
20/07/2023	0,84%	0,50	60,02	59,60	59,58	60,50	1M	2.191
19/07/2023	-0,38%	-0,23	59,52	59,75	59,23	59,94	1M	2.709
18/07/2023	0,03%	0,02	59,75	59,73	59,53	60,00	1M	2.615
17/07/2023	-0,23%	-0,14	59,73	59,95	59,60	60,11	2M	3.452
14/07/2023	0,45%	0,27	59,87	59,63	59,61	59,96	2M	4.776
13/07/2023	-1,16%	-0,70	59,60	60,24	59,50	60,50	2M	4.555
12/07/2023	-0,36%	-0,22	60,30	60,63	60,30	60,99	2M	2.893
11/07/2023	-0,84%	-0,51	60,52	61,10	60,47	62,30	2M	3.412
10/07/2023	-3,17%	-2,00	61,03	61,60	60,61	61,63	3M	5.755
07/07/2023	-0,13%	-0,08	63,03	63,15	62,92	63,72	3M	3.431
06/07/2023	-0,46%	-0,29	63,11	63,37	63,00	63,64	2M	3.974
05/07/2023	0,81%	0,51	63,40	62,89	62,89	63,47	2M	2.932
04/07/2023	2,21%	1,36	62,89	61,80	61,80	63,00	2M	2.751
03/07/2023	1,40%	0,85	61,53	60,70	60,68	61,98	2M	3.353
30/06/2023	1,30%	0,78	60,68	59,97	59,97	60,90	2M	3.481
29/06/2023	-0,17%	-0,10	59,90	60,04	59,50	60,14	2M	2.726
28/06/2023	0,12%	0,07	60,00	60,00	59,70	60,55	1M	2.261
27/06/2023	-0,78%	-0,47	59,93	60,60	59,70	61,09	2M	3.443
26/06/2023	-0,33%	-0,20	60,40	60,81	60,40	61,15	1M	2.626
23/06/2023	0,58%	0,35	60,60	60,25	60,25	60,99	2M	4.131
22/06/2023	-2,74%	-1,70	60,25	61,95	60,17	62,25	2M	3.687
21/06/2023	-0,05%	-0,03	61,95	62,04	61,88	62,30	2M	2.399
20/06/2023	-0,03%	-0,02	61,98	62,03	61,96	62,40	2M	3.181
19/06/2023	-0,03%	-0,02	62,00	62,02	61,90	62,98	2M	4.236
16/06/2023	-0,05%	-0,03	62,02	61,40	61,01	62,30	2M	4.037
15/06/2023	0,40%	0,25	62,05	61,96	61,52	62,50	2M	6.813
14/06/2023	-1,58%	-0,99	61,80	62,86	61,58	62,89	2M	4.060
13/06/2023	-0,49%	-0,31	62,79	63,10	62,50	63,10	1M	2.502
12/06/2023	-0,28%	-0,18	63,10	63,64	62,08	63,89	3M	5.166
09/06/2023	-7,65%	-5,24	63,28	60,13	60,13	63,99	6M	7.809
07/06/2023	0,04%	0,03	68,52	68,63	68,50	69,10	3M	3.452
06/06/2023	1,00%	0,68	68,49	67,97	67,93	69,10	3M	3.724
05/06/2023	1,82%	1,21	67,81	66,90	66,90	67,99	3M	3.539
02/06/2023	1,40%	0,92	66,60	65,79	65,70	66,90	2M	2.371
01/06/2023	0,74%	0,48	65,68	65,20	64,65	65,68	2M	2.572
31/05/2023	0,43%	0,28	65,20	65,22	64,51	65,75	2M	2.993
30/05/2023	-0,38%	-0,25	64,92	65,31	64,80	65,40	2M	2.684
29/05/2023	0,26%	0,17	65,17	65,00	64,60	65,52	2M	3.492
26/05/2023	1,18%	0,76	65,00	64,53	64,53	65,26	2M	2.119
25/05/2023	-0,14%	-0,09	64,24	64,66	64,10	65,79	2M	4.339
24/05/2023	-2,04%	-1,34	64,33	65,97	64,12	66,41	3M	4.223
23/05/2023	-	-	65,67	64,76	64,56	66,09	3M	4.329

Date,Open,High,Low,Close,Volume
01-Dec-23,43.17,45.90,43.17,44.66,2819203
30-Nov-23,43.86,44.94,42.90,43.06,1881258
29-Nov-23,45.99,46.07,42.21,43.00,6853505
28-Nov-23,43.20,47.51,43.20,45.99,5072718
27-Nov-23,46.55,46.97,42.50,43.03,4890911
24-Nov-23,45.40,47.34,45.18,46.55,4598242
23-Nov-23,44.75,45.30,44.75,45.26,935380
22-Nov-23,44.19,44.85,44.16,44.74,1607201
21-Nov-23,43.60,44.44,43.60,44.15,1586857
20-Nov-23,43.05,43.80,42.70,43.60,1305877
17-Nov-23,42.40,43.29,42.39,43.05,1148008
16-Nov-23,42.09,42.63,41.89,42.39,1485934
14-Nov-23,41.69,42.20,41.51,41.89,1220793
13-Nov-23,42.11,42.49,41.29,41.69,1162648
10-Nov-23,42.35,42.37,41.74,42.09,1041793
09-Nov-23,43.50,43.86,41.78,42.35,2310580
08-Nov-23,42.08,43.78,41.81,43.45,1915496
07-Nov-23,41.62,42.16,41.62,42.08,900534
06-Nov-23,42.17,42.90,41.90,42.17,778193
03-Nov-23,41.81,42.53,41.50,41.96,1099319
01-Nov-23,41.80,42.20,41.50,41.80,1075176
31-Oct-23,41.63,41.97,41.50,41.80,969539
30-Oct-23,42.49,42.89,41.43,41.87,1415968
27-Oct-23,42.00,42.50,41.87,42.24,799381
26-Oct-23,42.21,42.87,41.50,41.99,1092599
25-Oct-23,43.14,43.90,41.51,42.22,1517902
24-Oct-23,44.60,45.99,42.11,42.91,2711863
23-Oct-23,42.34,45.60,42.08,44.59,3235780
20-Oct-23,41.50,42.34,41.42,42.06,1507945
19-Oct-23,41.18,41.52,40.30,41.36,1090583
18-Oct-23,41.69,42.22,40.39,41.18,1624327
17-Oct-23,41.02,41.96,40.95,41.64,1201803
16-Oct-23,40.27,41.50,40.27,41.00,1412491
13-Oct-23,39.81,40.56,39.81,40.15,847480
11-Oct-23,40.29,40.50,39.65,39.80,1374182
10-Oct-23,40.30,40.98,40.03,40.27,1399636
09-Oct-23,40.90,42.98,40.01,40.30,2446843
06-Oct-23,39.41,39.66,39.05,39.38,1258001
05-Oct-23,39.90,39.94,39.02,39.30,1132498
04-Oct-23,39.38,40.30,39.30,39.46,1530077
03-Oct-23,39.43,39.87,39.30,39.38,968379
02-Oct-23,40.02,40.80,38.90,39.44,1477524
29-Sep-23,39.40,40.19,39.40,40.02,1398744
28-Sep-23,39.32,39.65,39.04,39.24,1218578
27-Sep-23,40.28,40.55,39.11,39.30,2099942
26-Sep-23,40.96,41.01,40.00,40.14,2207942
25-Sep-23,41.39,41.80,40.70,40.96,1221655
22-Sep-23,41.60,41.99,41.21,41.39,1290087
21-Sep-23,42.13,42.50,41.50,41.60,1252838
20-Sep-23,42.68,43.00,42.01,42.13,1362064
19-Sep-23,43.30,43.70,42.62,42.62,1601294
18-Sep-23,42.57,43.96,42.00,42.96,2819352
15-Sep-23,40.04,42.75,39.00,42.57,3461148
14-Sep-23,41.75,41.94,40.17,40.38,3497069
13-Sep-23,44.00,44.00,41.37,41.80,5950426
12-Sep-23,45.60,45.75,44.00,44.20,2842108
11-Sep-23,44.50,45.88,44.19,45.60,5325677
08-Sep-23,48.89,50.00,48.82,49.69,2008994
06-Sep-23,48.55,48.95,48.40,48.79,1119301
05-Sep-23,47.75,48.70,47.75,48.55,1361146
04-Sep-23,47.37,48.34,47.36,47.70,2225010
01-Sep-23,46.80,47.49,46.70,47.36,1415169
31-Aug-23,46.81,47.00,46.50,46.61,1303796
30-Aug-23,46.88,47.50,46.62,46.70,1905602
29-Aug-23,46.34,46.98,46.33,46.68,2050249
28-Aug-23,47.25,47.28,45.56,46.02,2781981
25-Aug-23,47.40,47.50,46.89,47.28,2344925
24-Aug-23,47.87,47.87,47.39,47.74,1302384
23-Aug-23,48.08,48.20,47.20,47.87,1444350
22-Aug-23,48.02,48.54,47.72,47.93,1682992
21-Aug-23,48.25,48.75,47.85,48.02,2200017
18-Aug-23,48.44,48.49,48.00,48.40,1874051
17-Aug-23,48.30,48.97,48.20,48.56,1822466
16-Aug-23,48.81,48.97,47.95,48.31,3506920
15-Aug-23,49.16,49.71,48.80,48.81,3790650
14-Aug-23,51.55,51.58,49.05,49.20,2997282
11-Aug-23,51.00,51.50,50.90,51.35,1309958
10-Aug-23,49.45,51.00,49.15,50.89,3789614
09-Aug-23,51.38,51.38,48.99,49.51,5599829
08-Aug-23,52.70,53.60,51.52,51.68,3614543
07-Aug-23,55.28,55.50,54.70,54.80,2376067
04-Aug-23,55.57,55.61,55.00,55.29,1255978
03-Aug-23,55.45,56.28,55.05,55.57,1479988
02-Aug-23,55.06,55.97,55.00,55.32,1987043
01-Aug-23,54.57,55.50,54.50,55.10,1937479
31-Jul-23,54.92,54.92,53.51,54.49,2652150
28-Jul-23,56.28,56.28,54.55,54.92,3445798
27-Jul-23,56.74,56.74,55.10,56.28,4622867
26-Jul-23,59.60,59.90,57.00,57.25,3315800
25-Jul-23,59.78,60.10,59.67,59.71,1342075
24-Jul-23,59.98,60.37,59.60,59.67,1646371
21-Jul-23,60.00,60.39,59.70,59.98,1511225
20-Jul-23,59.60,60.50,59.58,60.02,1178801
19-Jul-23,59.75,59.94,59.23,59.52,1355952
18-Jul-23,59.73,60.00,59.53,59.75,1465452
17-Jul-23,59.95,60.11,59.60,59.73,1985178
14-Jul-23,59.63,59.96,59.61,59.87,1590937
13-Jul-23,60.24,60.50,59.50,59.60,2211656
12-Jul-23,60.63,60.99,60.30,60.30,1629801
11-Jul-23,61.10,62.30,60.47,60.52,2187006
10-Jul-23,61.60,61.63,60.61,61.03,2562910
07-Jul-23,63.15,63.72,62.92,63.03,2778604
06-Jul-23,63.37,63.64,63.00,63.11,1834567
05-Jul-23,62.89,63.47,62.89,63.40,1845661
04-Jul-23,61.80,63.00,61.80,62.89,1796002
03-Jul-23,60.70,61.98,60.68,61.53,1829903
30-Jun-23,59.97,60.90,59.97,60.68,1911005
29-Jun-23,60.04,60.14,59.50,59.90,1689384
28-Jun-23,60.00,60.55,59.70,60.00,1257533
27-Jun-23,60.60,61.09,59.70,59.93,2023620
26-Jun-23,60.81,61.15,60.40,60.40,1484009
23-Jun-23,60.25,60.99,60.25,60.60,1877221
22-Jun-23,61.95,62.25,60.17,60.25,1851248
21-Jun-23,62.04,62.30,61.88,61.95,1528799
20-Jun-23,62.03,62.40,61.96,61.98,1773385
19-Jun-23,62.02,62.98,61.90,62.00,2132811
16-Jun-23,61.40,62.30,61.01,62.02,2276535
15-Jun-23,61.96,62.50,61.52,62.05,2468025
14-Jun-23,62.86,62.89,61.58,61.80,2362880
13-Jun-23,63.10,63.10,62.50,62.79,1485158
12-Jun-23,63.64,63.89,62.08,63.10,2546048
09-Jun-23,60.13,63.99,60.13,63.28,6358232
07-Jun-23,68.63,69.10,68.50,68.52,2698330
06-Jun-23,67.97,69.10,67.93,68.49,2745991
05-Jun-23,66.90,67.99,66.90,67.81,2566378
02-Jun-23,65.79,66.90,65.70,66.60,1737586
01-Jun-23,65.20,65.68,64.65,65.68,1697044
31-May-23,65.22,65.75,64.51,65.20,1962754
30-May-23,65.31,65.40,64.80,64.92,1696869
29-May-23,65.00,65.52,64.60,65.17,2286546
26-May-23,64.53,65.26,64.53,65.00,1522785
25-May-23,64.66,65.79,64.10,64.24,2147675
24-May-23,65.97,66.41,64.12,64.33,2556782
23-May-23,64.76,66.09,64.56,65.67,3253416

*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: DEVA11