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
10/01/2025	-0,21%	-0,06	28,89	28,95	28,52	29,07	414K	1.054
09/01/2025	-2,23%	-0,66	28,95	29,60	28,00	29,98	503K	2.197
08/01/2025	-1,40%	-0,42	29,61	29,80	29,60	30,03	450K	1.021
07/01/2025	-0,17%	-0,05	30,03	29,80	29,80	30,45	771K	984
06/01/2025	-0,66%	-0,20	30,08	30,25	29,59	30,55	718K	1.400
03/01/2025	-1,34%	-0,41	30,28	30,96	30,00	30,98	643K	1.831
02/01/2025	4,96%	1,45	30,69	29,24	29,20	30,91	804K	2.537

30/12/2024	5,18%	1,44	29,24	28,00	27,94	30,00	932K	2.650
27/12/2024	0,65%	0,18	27,80	27,65	27,20	27,99	509K	1.794
26/12/2024	6,64%	1,72	27,62	25,90	25,90	28,00	602K	2.823
23/12/2024	0,00%	0,00	25,90	25,90	25,40	26,12	1M	2.863
20/12/2024	3,43%	0,86	25,90	25,04	25,01	25,90	1M	2.773
19/12/2024	-3,32%	-0,86	25,04	25,38	24,80	25,85	886K	2.347
18/12/2024	-1,33%	-0,35	25,90	26,25	25,16	26,25	829K	2.396
17/12/2024	0,00%	0,00	26,25	26,05	25,65	26,25	970K	1.971
16/12/2024	-2,34%	-0,63	26,25	26,88	26,05	26,90	866K	3.178
13/12/2024	7,26%	1,82	26,88	25,10	25,10	27,38	1M	5.140
12/12/2024	-4,53%	-1,19	25,06	25,72	24,90	26,18	2M	6.247
11/12/2024	-5,51%	-1,53	26,25	27,20	25,60	27,46	2M	6.093
10/12/2024	-4,37%	-1,27	27,78	29,10	27,25	29,42	2M	6.679
09/12/2024	-5,68%	-1,75	29,05	30,31	29,02	30,33	2M	4.911
06/12/2024	0,49%	0,15	30,80	30,84	30,67	31,05	829K	2.010
05/12/2024	0,00%	0,00	30,65	30,65	30,50	31,10	998K	2.364
04/12/2024	-1,67%	-0,52	30,65	31,17	30,65	31,50	703K	1.782
03/12/2024	-0,26%	-0,08	31,17	30,70	30,70	31,44	661K	1.640
02/12/2024	1,92%	0,59	31,25	30,97	30,66	31,28	763K	2.126
29/11/2024	-2,76%	-0,87	30,66	31,55	30,66	32,40	1M	2.287
28/11/2024	-3,16%	-1,03	31,53	32,46	31,52	32,55	751K	1.722
27/11/2024	0,09%	0,03	32,56	32,75	32,49	32,98	607K	1.384
26/11/2024	0,09%	0,03	32,53	32,50	31,92	32,56	494K	1.224
25/11/2024	3,11%	0,98	32,50	31,52	31,26	32,55	865K	2.169
22/11/2024	2,40%	0,74	31,52	30,80	30,66	31,57	722K	1.302
21/11/2024	1,08%	0,33	30,78	30,45	30,32	31,00	1M	1.679
19/11/2024	-0,16%	-0,05	30,45	30,50	30,34	30,69	581K	1.672
18/11/2024	0,83%	0,25	30,50	30,25	30,25	30,95	1M	4.338
14/11/2024	-0,17%	-0,05	30,25	30,30	30,00	30,43	979K	1.820
13/11/2024	-2,10%	-0,65	30,30	30,70	30,00	30,94	1M	2.407
12/11/2024	-2,40%	-0,76	30,95	31,70	30,62	31,71	2M	1.738
11/11/2024	-1,09%	-0,35	31,71	32,04	31,70	32,25	765K	1.482
08/11/2024	-3,98%	-1,33	32,06	32,83	32,00	32,83	938K	2.170
07/11/2024	1,37%	0,45	33,39	33,00	33,00	33,68	1M	2.989
06/11/2024	0,27%	0,09	32,94	32,99	32,76	33,00	708K	1.751
05/11/2024	0,58%	0,19	32,85	32,66	32,53	32,85	571K	1.121
04/11/2024	0,03%	0,01	32,66	32,60	32,50	32,99	645K	1.444
01/11/2024	-1,06%	-0,35	32,65	32,81	32,60	33,06	1M	2.211
31/10/2024	0,00%	0,00	33,00	32,97	32,56	33,03	1M	1.677
30/10/2024	-0,27%	-0,09	33,00	33,00	32,70	33,39	899K	1.769
29/10/2024	-0,51%	-0,17	33,09	33,20	33,04	33,77	501K	1.800
28/10/2024	1,96%	0,64	33,26	32,94	32,76	34,00	1M	2.192
25/10/2024	-0,94%	-0,31	32,62	33,20	32,57	33,20	667K	1.413
24/10/2024	-0,21%	-0,07	32,93	32,82	32,80	33,26	1M	1.250
23/10/2024	-2,37%	-0,80	33,00	33,80	32,81	33,87	1M	2.412
22/10/2024	-2,03%	-0,70	33,80	34,50	33,50	34,68	1M	3.095
21/10/2024	-0,40%	-0,14	34,50	34,65	34,40	34,96	755K	1.491
18/10/2024	-0,52%	-0,18	34,64	34,85	34,57	35,05	802K	928
17/10/2024	-1,19%	-0,42	34,82	35,02	34,80	35,23	679K	1.924
16/10/2024	0,34%	0,12	35,24	35,12	35,05	35,55	615K	1.289
15/10/2024	0,34%	0,12	35,12	35,00	34,99	35,49	539K	1.301
14/10/2024	1,30%	0,45	35,00	34,55	34,51	35,00	804K	1.994
11/10/2024	-0,43%	-0,15	34,55	34,70	34,50	34,90	669K	2.623
10/10/2024	-1,31%	-0,46	34,70	35,15	34,66	35,30	1M	3.465
09/10/2024	-2,01%	-0,72	35,16	35,71	35,09	35,88	1M	3.800
08/10/2024	-2,76%	-1,02	35,88	36,49	35,62	36,60	1M	3.360
07/10/2024	-1,13%	-0,42	36,90	37,32	36,85	37,32	620K	1.406
04/10/2024	0,65%	0,24	37,32	37,12	37,09	37,50	687K	1.115
03/10/2024	0,73%	0,27	37,08	36,85	36,82	37,45	673K	2.816
02/10/2024	0,41%	0,15	36,81	36,64	36,50	36,96	851K	969
01/10/2024	-0,65%	-0,24	36,66	36,86	36,50	36,86	952K	1.486
30/09/2024	-0,03%	-0,01	36,90	36,77	36,70	36,97	587K	913
27/09/2024	-0,11%	-0,04	36,91	36,95	36,54	37,05	789K	1.219
26/09/2024	-0,30%	-0,11	36,95	37,15	36,95	37,48	669K	1.086
25/09/2024	-0,64%	-0,24	37,06	37,30	37,01	37,40	818K	1.315
24/09/2024	-0,56%	-0,21	37,30	37,50	37,25	37,58	676K	1.470
23/09/2024	-0,11%	-0,04	37,51	37,54	37,50	37,64	830K	997
20/09/2024	-0,11%	-0,04	37,55	37,59	37,54	37,67	507K	877
19/09/2024	-0,27%	-0,10	37,59	37,69	37,58	37,75	523K	1.042
18/09/2024	0,13%	0,05	37,69	37,64	37,61	37,74	504K	879
17/09/2024	-0,16%	-0,06	37,64	37,80	37,60	37,90	676K	2.360
16/09/2024	-0,40%	-0,15	37,70	38,00	37,70	38,00	660K	1.483
13/09/2024	0,69%	0,26	37,85	37,60	37,58	37,85	858K	1.675
12/09/2024	-0,21%	-0,08	37,59	37,63	37,58	37,84	855K	1.060
11/09/2024	-0,48%	-0,18	37,67	37,76	37,59	37,85	640K	1.044
10/09/2024	-0,63%	-0,24	37,85	38,09	37,70	38,09	695K	1.204
09/09/2024	-1,96%	-0,76	38,09	38,49	37,91	38,49	809K	1.922
06/09/2024	-0,46%	-0,18	38,85	39,05	38,65	39,18	1M	2.761
05/09/2024	0,13%	0,05	39,03	38,76	38,65	39,05	853K	1.276
04/09/2024	-0,66%	-0,26	38,98	39,24	38,63	39,47	1M	1.284
03/09/2024	-0,71%	-0,28	39,24	39,75	39,15	39,75	972K	1.504
02/09/2024	-0,83%	-0,33	39,52	39,80	39,11	39,80	987K	1.655
30/08/2024	4,54%	1,73	39,85	38,25	38,20	39,85	981K	1.316
29/08/2024	1,01%	0,38	38,12	37,74	37,74	38,50	1M	3.230
28/08/2024	0,24%	0,09	37,74	37,74	37,70	37,84	817K	1.020
27/08/2024	-0,03%	-0,01	37,65	37,65	37,60	37,75	807K	1.027
26/08/2024	-0,29%	-0,11	37,66	37,60	37,60	37,79	738K	1.205
23/08/2024	0,19%	0,07	37,77	37,56	37,56	37,79	797K	1.201
22/08/2024	0,32%	0,12	37,70	37,65	37,58	37,78	950K	1.996
21/08/2024	0,08%	0,03	37,58	37,63	37,55	37,84	890K	1.360
20/08/2024	-0,24%	-0,09	37,55	37,65	37,50	37,70	932K	1.333
19/08/2024	-0,40%	-0,15	37,64	37,74	37,50	37,77	1M	5.781
16/08/2024	-0,05%	-0,02	37,79	37,81	37,56	37,84	1M	5.706
15/08/2024	-0,11%	-0,04	37,81	37,90	37,70	37,92	1M	5.677
14/08/2024	-0,55%	-0,21	37,85	38,01	37,85	38,06	1M	1.881
13/08/2024	-0,13%	-0,05	38,06	38,10	37,98	38,25	778K	1.952
12/08/2024	-0,13%	-0,05	38,11	38,20	38,10	38,33	974K	3.275
09/08/2024	0,42%	0,16	38,16	38,00	38,00	38,29	526K	937
08/08/2024	-2,46%	-0,96	38,00	38,31	37,75	38,48	1M	1.978
07/08/2024	0,54%	0,21	38,96	38,74	38,67	39,03	950K	1.343
06/08/2024	0,10%	0,04	38,75	38,80	38,50	38,90	643K	1.275
05/08/2024	-0,62%	-0,24	38,71	38,71	38,21	38,88	969K	2.187
02/08/2024	0,23%	0,09	38,95	38,90	38,88	39,10	585K	1.000
01/08/2024	0,86%	0,33	38,86	38,53	38,51	39,10	893K	1.260
31/07/2024	0,63%	0,24	38,53	38,29	38,20	38,98	630K	1.606
30/07/2024	-1,92%	-0,75	38,29	38,90	38,10	39,28	1M	3.106
29/07/2024	0,08%	0,03	39,04	39,03	38,90	40,40	1M	2.806
26/07/2024	-0,23%	-0,09	39,01	39,10	38,92	39,32	719K	1.645
25/07/2024	-2,01%	-0,80	39,10	39,65	39,00	39,88	1M	2.230
24/07/2024	-1,09%	-0,44	39,90	39,90	39,87	40,27	650K	1.071
23/07/2024	-0,54%	-0,22	40,34	40,25	39,96	40,47	885K	1.873
22/07/2024	-0,42%	-0,17	40,56	40,52	40,26	40,64	1M	2.065
19/07/2024	0,57%	0,23	40,73	40,50	40,15	40,73	570K	1.723
18/07/2024	-0,49%	-0,20	40,50	40,70	40,38	40,70	754K	3.695
17/07/2024	-0,05%	-0,02	40,70	40,72	40,50	40,80	757K	2.276
16/07/2024	0,05%	0,02	40,72	40,85	40,35	40,85	738K	1.832
15/07/2024	-0,15%	-0,06	40,70	40,76	40,20	40,89	943K	2.489
12/07/2024	1,93%	0,77	40,76	40,12	40,12	40,84	1M	2.838
11/07/2024	2,12%	0,83	39,99	39,13	39,13	40,00	1M	1.583
10/07/2024	0,00%	0,00	39,16	39,20	39,10	39,44	879K	2.123
09/07/2024	0,75%	0,29	39,16	39,00	38,87	39,27	520K	1.169
08/07/2024	-4,40%	-1,79	38,87	38,80	38,42	39,49	2M	3.771
05/07/2024	0,49%	0,20	40,66	40,20	40,20	40,70	2M	1.583
04/07/2024	0,60%	0,24	40,46	40,20	40,02	40,50	696K	2.502
03/07/2024	0,80%	0,32	40,22	39,90	39,90	40,31	886K	1.363
02/07/2024	0,61%	0,24	39,90	39,68	39,68	40,00	729K	1.263
01/07/2024	-	-	39,66	39,70	39,50	40,00	1M	2.771

Date,Open,High,Low,Close,Volume
10-Jan-25,28.95,29.07,28.52,28.89,413640
09-Jan-25,29.60,29.98,28.00,28.95,502882
08-Jan-25,29.80,30.03,29.60,29.61,450300
07-Jan-25,29.80,30.45,29.80,30.03,770734
06-Jan-25,30.25,30.55,29.59,30.08,717919
03-Jan-25,30.96,30.98,30.00,30.28,642733
02-Jan-25,29.24,30.91,29.20,30.69,803933
30-Dec-24,28.00,30.00,27.94,29.24,931825
27-Dec-24,27.65,27.99,27.20,27.80,509427
26-Dec-24,25.90,28.00,25.90,27.62,602248
23-Dec-24,25.90,26.12,25.40,25.90,1116365
20-Dec-24,25.04,25.90,25.01,25.90,1378975
19-Dec-24,25.38,25.85,24.80,25.04,886054
18-Dec-24,26.25,26.25,25.16,25.90,828778
17-Dec-24,26.05,26.25,25.65,26.25,969582
16-Dec-24,26.88,26.90,26.05,26.25,865622
13-Dec-24,25.10,27.38,25.10,26.88,1107836
12-Dec-24,25.72,26.18,24.90,25.06,1728330
11-Dec-24,27.20,27.46,25.60,26.25,2207564
10-Dec-24,29.10,29.42,27.25,27.78,1663429
09-Dec-24,30.31,30.33,29.02,29.05,1504325
06-Dec-24,30.84,31.05,30.67,30.80,829097
05-Dec-24,30.65,31.10,30.50,30.65,997867
04-Dec-24,31.17,31.50,30.65,30.65,702896
03-Dec-24,30.70,31.44,30.70,31.17,661166
02-Dec-24,30.97,31.28,30.66,31.25,762632
29-Nov-24,31.55,32.40,30.66,30.66,1137432
28-Nov-24,32.46,32.55,31.52,31.53,750978
27-Nov-24,32.75,32.98,32.49,32.56,606883
26-Nov-24,32.50,32.56,31.92,32.53,494143
25-Nov-24,31.52,32.55,31.26,32.50,864542
22-Nov-24,30.80,31.57,30.66,31.52,722246
21-Nov-24,30.45,31.00,30.32,30.78,1166476
19-Nov-24,30.50,30.69,30.34,30.45,581127
18-Nov-24,30.25,30.95,30.25,30.50,1034186
14-Nov-24,30.30,30.43,30.00,30.25,978558
13-Nov-24,30.70,30.94,30.00,30.30,1167949
12-Nov-24,31.70,31.71,30.62,30.95,1726361
11-Nov-24,32.04,32.25,31.70,31.71,764643
08-Nov-24,32.83,32.83,32.00,32.06,937591
07-Nov-24,33.00,33.68,33.00,33.39,1421236
06-Nov-24,32.99,33.00,32.76,32.94,708117
05-Nov-24,32.66,32.85,32.53,32.85,571447
04-Nov-24,32.60,32.99,32.50,32.66,644633
01-Nov-24,32.81,33.06,32.60,32.65,1028620
31-Oct-24,32.97,33.03,32.56,33.00,1107817
30-Oct-24,33.00,33.39,32.70,33.00,899105
29-Oct-24,33.20,33.77,33.04,33.09,500569
28-Oct-24,32.94,34.00,32.76,33.26,1287463
25-Oct-24,33.20,33.20,32.57,32.62,667268
24-Oct-24,32.82,33.26,32.80,32.93,1008326
23-Oct-24,33.80,33.87,32.81,33.00,1493838
22-Oct-24,34.50,34.68,33.50,33.80,1158123
21-Oct-24,34.65,34.96,34.40,34.50,755186
18-Oct-24,34.85,35.05,34.57,34.64,801792
17-Oct-24,35.02,35.23,34.80,34.82,679146
16-Oct-24,35.12,35.55,35.05,35.24,614524
15-Oct-24,35.00,35.49,34.99,35.12,539469
14-Oct-24,34.55,35.00,34.51,35.00,804201
11-Oct-24,34.70,34.90,34.50,34.55,668698
10-Oct-24,35.15,35.30,34.66,34.70,1112622
09-Oct-24,35.71,35.88,35.09,35.16,1163927
08-Oct-24,36.49,36.60,35.62,35.88,1203712
07-Oct-24,37.32,37.32,36.85,36.90,619866
04-Oct-24,37.12,37.50,37.09,37.32,686674
03-Oct-24,36.85,37.45,36.82,37.08,673285
02-Oct-24,36.64,36.96,36.50,36.81,851479
01-Oct-24,36.86,36.86,36.50,36.66,951735
30-Sep-24,36.77,36.97,36.70,36.90,587308
27-Sep-24,36.95,37.05,36.54,36.91,789209
26-Sep-24,37.15,37.48,36.95,36.95,669464
25-Sep-24,37.30,37.40,37.01,37.06,818288
24-Sep-24,37.50,37.58,37.25,37.30,676033
23-Sep-24,37.54,37.64,37.50,37.51,830453
20-Sep-24,37.59,37.67,37.54,37.55,507021
19-Sep-24,37.69,37.75,37.58,37.59,522981
18-Sep-24,37.64,37.74,37.61,37.69,503789
17-Sep-24,37.80,37.90,37.60,37.64,676256
16-Sep-24,38.00,38.00,37.70,37.70,660050
13-Sep-24,37.60,37.85,37.58,37.85,858153
12-Sep-24,37.63,37.84,37.58,37.59,854955
11-Sep-24,37.76,37.85,37.59,37.67,639583
10-Sep-24,38.09,38.09,37.70,37.85,695283
09-Sep-24,38.49,38.49,37.91,38.09,808882
06-Sep-24,39.05,39.18,38.65,38.85,1486128
05-Sep-24,38.76,39.05,38.65,39.03,852649
04-Sep-24,39.24,39.47,38.63,38.98,1029091
03-Sep-24,39.75,39.75,39.15,39.24,971934
02-Sep-24,39.80,39.80,39.11,39.52,986812
30-Aug-24,38.25,39.85,38.20,39.85,981232
29-Aug-24,37.74,38.50,37.74,38.12,1049975
28-Aug-24,37.74,37.84,37.70,37.74,817170
27-Aug-24,37.65,37.75,37.60,37.65,807065
26-Aug-24,37.60,37.79,37.60,37.66,737639
23-Aug-24,37.56,37.79,37.56,37.77,797229
22-Aug-24,37.65,37.78,37.58,37.70,949793
21-Aug-24,37.63,37.84,37.55,37.58,890205
20-Aug-24,37.65,37.70,37.50,37.55,932093
19-Aug-24,37.74,37.77,37.50,37.64,1280799
16-Aug-24,37.81,37.84,37.56,37.79,1161871
15-Aug-24,37.90,37.92,37.70,37.81,1342018
14-Aug-24,38.01,38.06,37.85,37.85,1107236
13-Aug-24,38.10,38.25,37.98,38.06,778201
12-Aug-24,38.20,38.33,38.10,38.11,973952
09-Aug-24,38.00,38.29,38.00,38.16,526147
08-Aug-24,38.31,38.48,37.75,38.00,1075386
07-Aug-24,38.74,39.03,38.67,38.96,949738
06-Aug-24,38.80,38.90,38.50,38.75,643492
05-Aug-24,38.71,38.88,38.21,38.71,968780
02-Aug-24,38.90,39.10,38.88,38.95,584506
01-Aug-24,38.53,39.10,38.51,38.86,893016
31-Jul-24,38.29,38.98,38.20,38.53,629696
30-Jul-24,38.90,39.28,38.10,38.29,1453416
29-Jul-24,39.03,40.40,38.90,39.04,1088573
26-Jul-24,39.10,39.32,38.92,39.01,719000
25-Jul-24,39.65,39.88,39.00,39.10,1302624
24-Jul-24,39.90,40.27,39.87,39.90,649642
23-Jul-24,40.25,40.47,39.96,40.34,884684
22-Jul-24,40.52,40.64,40.26,40.56,1287067
19-Jul-24,40.50,40.73,40.15,40.73,569699
18-Jul-24,40.70,40.70,40.38,40.50,753522
17-Jul-24,40.72,40.80,40.50,40.70,756919
16-Jul-24,40.85,40.85,40.35,40.72,738454
15-Jul-24,40.76,40.89,40.20,40.70,942781
12-Jul-24,40.12,40.84,40.12,40.76,1050186
11-Jul-24,39.13,40.00,39.13,39.99,1191483
10-Jul-24,39.20,39.44,39.10,39.16,878521
09-Jul-24,39.00,39.27,38.87,39.16,520280
08-Jul-24,38.80,39.49,38.42,38.87,2439358
05-Jul-24,40.20,40.70,40.20,40.66,1531614
04-Jul-24,40.20,40.50,40.02,40.46,696351
03-Jul-24,39.90,40.31,39.90,40.22,885535
02-Jul-24,39.68,40.00,39.68,39.90,729431
01-Jul-24,39.70,40.00,39.50,39.66,1142226

*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