Devant Recebiveis Imobiliarios FII (DEVA11)

DEVA11
🏛️ Brasilien →
26.50
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:00 26.74 26.74 26.51 26.51 1.6K
10:05 26.64 26.69 26.60 26.64 0.2K
10:10 26.63 26.70 26.62 26.70 0.2K
10:15 26.71 26.72 26.71 26.72 0.1K
10:20 26.73 26.73 26.72 26.73 0.1K
10:25 26.72 26.73 26.72 26.72 0.9K
10:30 26.70 26.70 26.68 26.68 0.2K
10:35 26.69 26.69 26.68 26.68 0.2K
10:40 26.68 26.70 26.68 26.70 0.6K
10:45 26.69 26.69 26.64 26.65 0.1K
10:50 26.60 26.64 26.59 26.59 0.1K
10:55 26.63 26.63 26.63 26.63 0.0K
11:00 26.64 26.67 26.60 26.67 0.2K
11:05 26.68 26.68 26.68 26.68 0.0K
11:10 26.67 26.67 26.67 26.67 0.0K
11:15 26.66 26.66 26.66 26.66 0.2K
11:20 26.64 26.70 26.64 26.66 0.5K
11:25 26.69 26.69 26.69 26.69 0.0K
11:30 26.69 26.69 26.59 26.59 0.3K
11:35 26.59 26.59 26.55 26.57 0.0K
11:40 26.55 26.57 26.55 26.57 0.1K
11:45 26.59 26.60 26.59 26.60 0.5K
11:50 26.60 26.60 26.55 26.55 0.1K
11:55 26.54 26.59 26.53 26.53 0.0K
12:00 26.51 26.51 26.51 26.51 0.4K
12:05 26.51 26.56 26.51 26.56 0.1K
12:10 26.55 26.57 26.54 26.57 0.1K
12:15 26.54 26.57 26.54 26.57 0.0K
12:20 26.57 26.57 26.57 26.57 0.0K
12:25 26.58 26.58 26.58 26.58 0.0K
12:30 26.57 26.57 26.55 26.55 0.0K
12:35 26.56 26.56 26.56 26.56 0.0K
12:40 26.56 26.56 26.56 26.56 0.0K
12:45 26.56 26.59 26.56 26.59 0.1K
12:50 26.59 26.60 26.59 26.59 0.0K
12:55 26.59 26.60 26.58 26.59 0.1K
13:00 26.59 26.59 26.59 26.59 0.0K
13:05 26.59 26.60 26.58 26.59 0.1K
13:10 26.58 26.60 26.58 26.60 0.2K
13:15 26.58 26.59 26.58 26.59 0.0K
13:20 26.59 26.60 26.59 26.60 0.0K
13:25 26.60 26.60 26.59 26.60 0.0K
13:30 26.59 26.59 26.59 26.59 0.1K
13:35 26.57 26.57 26.56 26.57 0.2K
13:40 26.57 26.57 26.57 26.57 0.1K
13:45 26.58 26.58 26.57 26.57 0.0K
13:50 26.58 26.58 26.56 26.57 0.2K
13:55 26.57 26.57 26.57 26.57 0.0K
14:00 26.57 26.57 26.57 26.57 0.0K
14:05 26.58 26.58 26.58 26.58 0.0K
14:10 26.58 26.58 26.58 26.58 0.0K
14:15 26.57 26.57 26.55 26.55 0.1K
14:20 26.55 26.56 26.55 26.56 0.0K
14:25 26.56 26.56 26.51 26.51 0.5K
14:30 26.56 26.56 26.50 26.56 0.3K
14:35 26.56 26.56 26.56 26.56 0.2K
14:40 26.56 26.56 26.56 26.56 0.0K
14:45 26.55 26.55 26.51 26.51 0.0K
14:50 26.55 26.56 26.54 26.56 0.0K
14:55 26.50 26.51 26.50 26.50 0.8K
15:00 26.53 26.54 26.50 26.53 0.0K
15:05 26.54 26.54 26.50 26.50 0.0K
15:10 26.50 26.56 26.50 26.56 0.2K
15:15 26.54 26.54 26.53 26.54 0.0K
15:20 26.54 26.54 26.54 26.54 0.0K
15:25 26.52 26.52 26.49 26.52 0.5K
15:30 26.54 26.54 26.54 26.54 0.0K
15:35 26.54 26.54 26.49 26.50 0.2K
15:40 26.50 26.53 26.50 26.51 0.2K
15:45 26.52 26.52 26.49 26.49 0.1K
15:50 26.49 26.50 26.49 26.50 0.0K
15:55 26.50 26.50 26.50 26.50 0.0K
16:00 26.50 26.50 26.49 26.49 0.3K
16:05 26.49 26.49 26.48 26.48 0.0K
16:10 26.47 26.50 26.45 26.48 0.4K
16:15 26.50 26.50 26.48 26.50 0.1K
16:20 26.49 26.49 26.48 26.49 0.0K
16:25 26.50 26.53 26.50 26.50 0.4K
16:30 26.50 26.52 26.50 26.52 0.1K
16:35 26.50 26.51 26.50 26.50 0.0K
16:40 26.50 26.50 26.48 26.50 0.1K
16:45 26.45 26.49 26.45 26.49 0.1K
16:50 26.50 26.50 26.45 26.45 0.3K
16:55 26.50 26.50 26.50 26.50 0.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-03 26.74 26.74 26.45 26.50 0.0M
2025-10-02 26.70 26.74 26.30 26.50 0.0M
2025-10-01 26.25 26.94 26.25 26.74 0.0M
2025-09-30 26.30 26.38 26.22 26.30 0.0M
2025-09-29 26.50 26.50 26.30 26.30 0.0M
2025-09-26 26.30 26.58 26.05 26.30 0.0M
2025-09-25 26.64 26.80 26.37 26.47 0.0M
2025-09-24 26.60 27.33 26.60 26.64 0.0M
2025-09-23 26.52 27.09 26.52 26.69 0.0M
2025-09-22 26.99 26.99 26.52 26.55 0.0M
2025-09-19 26.77 27.40 26.61 26.99 0.0M
2025-09-18 26.72 26.80 26.60 26.75 0.0M
2025-09-17 26.68 26.79 26.58 26.64 0.0M
2025-09-16 26.86 27.00 26.67 26.70 0.0M
2025-09-15 26.76 27.00 26.68 26.74 0.0M
2025-09-12 26.87 27.00 26.75 26.76 0.0M
2025-09-11 26.90 27.97 26.75 26.86 0.0M
2025-09-10 26.80 26.90 26.68 26.73 0.0M
2025-09-09 26.90 27.04 26.80 26.80 0.0M
2025-09-08 27.00 27.28 26.50 26.80 0.1M
2025-09-05 27.69 27.89 27.69 27.71 0.0M
2025-09-04 27.68 27.83 27.60 27.69 0.0M
2025-09-03 27.88 27.89 27.73 27.78 0.0M
2025-09-02 27.76 27.95 27.76 27.86 0.0M
2025-09-01 27.62 27.98 27.41 27.86 0.0M
2025-08-29 27.70 28.00 27.51 27.94 0.0M
2025-08-28 27.10 27.50 27.01 27.44 0.0M
2025-08-27 27.62 27.81 27.10 27.11 0.0M
2025-08-26 27.94 28.10 27.57 27.60 0.0M
2025-08-25 28.10 28.24 27.75 27.75 0.0M
2025-08-22 28.31 28.70 28.00 28.10 0.0M
2025-08-21 29.00 29.18 28.19 28.19 0.0M
2025-08-20 29.32 29.35 29.19 29.21 0.0M
2025-08-19 29.40 29.66 29.20 29.35 0.0M
2025-08-18 28.90 29.71 28.46 29.60 0.0M
2025-08-15 28.20 28.87 28.10 28.77 0.0M
2025-08-14 28.23 28.30 28.02 28.18 0.0M
2025-08-13 28.00 28.13 27.78 27.95 0.0M
2025-08-12 28.49 28.49 27.92 28.09 0.0M
2025-08-11 29.75 29.75 28.50 28.50 0.1M
2025-08-08 28.57 29.82 28.24 29.80 0.1M
2025-08-07 32.00 32.30 30.72 30.72 0.0M
2025-08-06 31.98 32.10 31.95 32.00 0.0M
2025-08-05 31.99 32.24 31.95 31.97 0.0M
2025-08-04 32.32 32.49 32.03 32.13 0.0M
2025-08-01 32.45 33.38 32.24 32.24 0.0M
2025-07-31 32.26 32.93 32.26 32.75 0.0M
2025-07-30 32.31 32.57 32.30 32.31 0.0M
2025-07-29 32.48 32.50 32.20 32.26 0.0M
2025-07-28 32.73 32.74 32.02 32.30 0.0M
2025-07-25 32.30 32.57 32.30 32.40 0.0M
2025-07-24 32.40 32.50 32.30 32.41 0.0M
2025-07-23 32.59 32.89 32.20 32.40 0.0M
2025-07-22 32.90 33.01 32.80 32.94 0.0M
2025-07-21 33.27 33.44 32.85 32.90 0.0M
2025-07-18 33.84 33.84 33.30 33.33 0.0M
2025-07-17 33.52 33.98 33.50 33.51 0.0M
2025-07-16 33.87 34.00 33.50 33.52 0.0M
2025-07-15 33.89 34.00 33.80 33.85 0.0M
2025-07-14 33.50 33.87 33.47 33.85 0.0M
2025-07-11 33.49 33.75 33.37 33.55 0.0M
2025-07-10 33.54 33.54 33.30 33.49 0.0M
2025-07-09 33.62 33.90 33.13 33.80 0.0M
2025-07-08 33.87 33.97 33.30 33.82 0.0M
2025-07-07 33.79 33.99 33.74 33.94 0.0M
2025-07-04 33.85 34.02 33.59 33.99 0.0M
2025-07-03 33.87 33.99 33.44 33.71 0.0M
2025-07-02 32.95 34.29 32.95 33.40 0.0M
2025-07-01 33.00 33.22 32.95 33.06 0.0M
2025-06-30 33.31 33.46 33.24 33.43 0.0M
2025-06-27 33.40 33.49 33.20 33.34 0.0M
2025-06-26 33.11 33.49 33.10 33.27 0.0M
2025-06-25 33.30 33.30 33.19 33.23 0.0M
2025-06-24 33.10 33.32 32.97 33.20 0.0M
2025-06-23 32.80 33.38 32.79 32.99 0.0M
2025-06-20 32.90 33.25 32.25 32.80 0.0M
2025-06-18 32.85 33.11 32.57 32.93 0.0M
2025-06-17 32.26 32.90 32.01 32.74 0.0M
2025-06-16 32.10 32.40 31.63 32.26 0.0M
2025-06-13 31.65 32.09 31.51 31.85 0.0M
2025-06-12 31.70 31.97 31.41 31.65 0.0M
2025-06-11 31.41 31.99 31.41 31.85 0.0M
2025-06-10 32.19 32.44 31.40 31.45 0.0M
2025-06-09 33.12 33.12 31.70 32.19 0.0M
2025-06-06 33.25 33.25 32.17 33.08 0.0M
2025-06-05 33.05 33.70 32.83 32.85 0.0M
2025-06-04 32.94 33.52 32.77 33.35 0.0M
2025-06-03 32.37 32.90 32.37 32.81 0.0M
2025-06-02 31.72 32.55 31.72 32.51 0.0M
2025-05-30 32.15 32.50 32.00 32.42 0.0M
2025-05-29 31.86 32.10 31.86 31.97 0.0M
2025-05-28 31.98 32.10 31.84 31.86 0.0M
2025-05-27 31.30 32.00 31.30 31.90 0.0M
2025-05-26 31.48 31.53 31.38 31.48 0.0M
2025-05-23 31.60 31.69 31.42 31.53 0.0M
2025-05-22 31.60 31.87 31.49 31.60 0.0M
2025-05-21 30.99 32.19 30.69 31.60 0.0M
2025-05-20 30.48 31.00 30.48 30.99 0.0M
2025-05-19 30.00 30.50 30.00 30.45 0.0M
2025-05-16 30.54 30.55 30.11 30.29 0.0M
2025-05-15 30.14 30.27 30.00 30.23 0.0M
2025-05-14 30.00 30.15 29.50 30.09 0.0M
2025-05-13 30.14 30.14 29.70 29.96 0.0M
2025-05-12 30.11 30.15 29.63 29.84 0.0M
2025-05-09 29.88 30.10 29.60 29.81 0.0M
2025-05-08 30.02 30.03 29.87 29.88 0.0M
2025-05-07 29.94 30.03 29.68 30.03 0.0M
2025-05-06 29.89 29.89 29.59 29.84 0.0M
2025-05-05 29.79 29.91 29.57 29.74 0.0M
2025-05-02 29.50 30.06 29.25 29.50 0.0M
2025-04-30 29.86 30.00 29.60 29.63 0.0M
2025-04-29 29.93 29.99 29.65 29.86 0.0M
2025-04-28 29.61 29.89 29.61 29.65 0.0M
2025-04-25 29.60 29.70 29.50 29.66 0.0M
2025-04-24 29.30 29.75 29.30 29.65 0.0M
2025-04-23 29.75 29.75 29.29 29.56 0.0M
2025-04-22 29.87 29.87 29.30 29.59 0.0M
2025-04-17 29.92 29.92 29.29 29.47 0.0M
2025-04-16 29.87 29.99 29.67 29.67 0.0M
2025-04-15 29.01 29.75 29.01 29.69 0.0M
2025-04-14 28.85 29.82 28.85 29.01 0.0M
2025-04-11 28.85 29.12 28.79 28.99 0.0M
2025-04-10 28.98 28.99 28.89 28.94 0.0M
2025-04-09 28.81 29.00 28.69 28.98 0.0M
2025-04-08 29.00 29.45 28.77 28.80 0.0M
2025-04-07 30.14 30.15 29.59 29.88 0.0M
2025-04-04 30.48 30.58 30.15 30.15 0.0M
2025-04-03 30.19 30.58 30.19 30.48 0.0M
2025-04-02 29.74 30.48 29.74 30.24 0.0M
2025-04-01 29.91 29.99 29.57 29.64 0.0M
2025-03-31 30.52 30.52 29.85 30.00 0.0M
2025-03-28 30.21 30.49 29.64 29.97 0.0M
2025-03-27 30.05 30.19 29.70 29.80 0.0M
2025-03-26 29.37 30.29 29.35 29.75 0.0M
2025-03-25 29.05 29.39 28.99 29.39 0.0M
2025-03-24 28.82 29.10 28.51 28.96 0.0M
2025-03-21 29.40 29.45 28.21 28.50 0.0M
2025-03-20 28.80 29.30 28.78 29.11 0.0M
2025-03-19 28.50 28.90 28.50 28.77 0.0M
2025-03-18 28.40 28.66 28.40 28.60 0.0M
2025-03-17 28.34 28.50 28.30 28.31 0.0M
2025-03-14 28.30 28.54 28.30 28.44 0.0M
2025-03-13 28.68 28.68 28.31 28.35 0.0M
2025-03-12 28.30 28.63 28.12 28.47 0.0M
2025-03-11 28.67 28.67 28.38 28.46 0.0M
2025-03-10 28.51 28.57 28.40 28.44 0.0M
2025-03-07 28.47 28.66 28.40 28.52 0.0M
2025-03-06 28.17 28.37 28.00 28.26 0.0M
2025-03-05 27.80 28.17 27.80 28.17 0.0M
2025-02-28 28.34 28.50 28.06 28.22 0.0M
2025-02-27 28.00 28.23 27.95 28.05 0.0M
2025-02-26 28.01 28.17 27.97 28.02 0.0M
2025-02-25 28.55 28.64 28.08 28.15 0.0M
2025-02-24 28.49 28.96 28.47 28.55 0.0M
2025-02-21 27.94 28.49 27.78 28.49 0.0M
2025-02-20 27.73 27.95 27.65 27.94 0.0M
2025-02-19 27.97 27.97 27.72 27.73 0.0M
2025-02-18 27.56 28.48 27.55 27.97 0.0M
2025-02-17 27.35 27.73 27.34 27.56 0.0M
2025-02-14 27.15 27.50 27.00 27.35 0.0M
2025-02-13 27.28 27.43 27.00 27.15 0.0M
2025-02-12 27.50 27.56 27.01 27.20 0.0M
2025-02-11 27.98 28.00 27.50 27.50 0.0M
2025-02-10 28.24 28.58 28.00 28.00 0.0M
2025-02-07 28.79 29.16 28.76 28.92 0.0M
2025-02-06 28.57 28.94 28.57 28.76 0.0M
2025-02-05 28.98 29.09 28.57 28.57 0.0M
2025-02-04 28.26 28.98 28.26 28.68 0.0M
2025-02-03 28.09 28.40 27.90 28.25 0.0M
2025-01-31 27.61 28.09 27.61 28.09 0.0M
2025-01-30 27.83 28.02 27.61 27.75 0.0M
2025-01-29 27.71 28.05 27.49 27.83 0.0M
2025-01-28 28.22 28.37 27.57 27.71 0.0M
2025-01-27 28.50 28.84 27.91 28.34 0.0M
2025-01-24 28.66 29.76 28.18 28.50 0.0M
2025-01-23 28.10 29.58 28.00 29.26 0.0M
2025-01-22 27.81 28.20 27.63 28.20 0.0M
2025-01-21 28.41 28.41 27.84 27.87 0.0M
2025-01-20 28.20 28.57 27.81 28.31 0.0M
2025-01-17 28.31 28.64 28.10 28.28 0.0M
2025-01-16 28.53 28.68 28.34 28.64 0.0M
2025-01-15 28.24 28.51 27.91 28.36 0.0M
2025-01-14 28.11 28.46 27.41 27.85 0.0M
2025-01-13 28.50 28.60 28.10 28.11 0.0M
2025-01-10 28.55 28.66 28.12 28.49 0.0M
2025-01-09 29.19 29.56 27.61 28.55 0.0M
2025-01-08 28.95 29.17 28.75 28.76 0.0M
2025-01-07 28.95 29.58 28.95 29.17 0.0M
2025-01-06 29.38 29.68 28.74 29.22 0.0M
2025-01-03 30.07 30.09 29.14 29.41 0.0M
2025-01-02 28.40 30.03 28.36 29.81 0.0M