Devant Recebiveis Imobiliarios FII (DEVA11)

DEVA11
🏛️ Brésil →
26.50
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-30 91.42 92.30 91.41 92.14 0.1M
2021-12-29 90.31 91.43 90.31 91.34 0.1M
2021-12-28 89.83 90.32 89.83 90.27 0.0M
2021-12-27 88.84 90.40 88.69 89.83 0.1M
2021-12-23 88.32 88.98 87.90 88.84 0.1M
2021-12-22 87.88 88.32 87.74 88.22 0.1M
2021-12-21 87.83 88.09 87.61 87.83 0.1M
2021-12-20 87.70 87.88 87.34 87.70 0.1M
2021-12-17 87.60 87.78 87.44 87.70 0.1M
2021-12-16 87.86 88.05 87.53 87.60 0.1M
2021-12-15 87.79 88.03 87.49 87.91 0.1M
2021-12-14 87.70 87.95 87.70 87.79 0.1M
2021-12-13 87.74 87.81 87.43 87.70 0.0M
2021-12-10 87.68 87.85 87.58 87.70 0.0M
2021-12-09 87.52 87.74 87.28 87.56 0.1M
2021-12-08 87.79 87.79 87.41 87.45 0.1M
2021-12-07 87.45 87.94 87.45 87.79 0.1M
2021-12-06 87.21 87.71 87.07 87.50 0.1M
2021-12-03 86.90 87.79 86.90 87.21 0.1M
2021-12-02 86.11 86.84 86.07 86.84 0.1M
2021-12-01 86.19 86.72 85.83 86.05 0.1M
2021-11-30 85.58 86.19 85.58 85.93 0.1M
2021-11-29 85.41 85.98 85.38 85.54 0.1M
2021-11-26 86.11 86.19 85.36 85.38 0.1M
2021-11-25 86.02 86.61 85.74 86.11 0.1M
2021-11-24 86.40 86.40 85.90 85.91 0.1M
2021-11-23 86.34 86.60 85.90 85.98 0.1M
2021-11-22 86.84 87.03 86.25 86.34 0.1M
2021-11-19 87.03 87.43 86.93 87.30 0.1M
2021-11-18 87.18 87.44 86.16 86.93 0.1M
2021-11-17 89.14 89.15 88.78 88.78 0.0M
2021-11-16 88.97 89.20 88.37 88.95 0.1M
2021-11-12 88.74 89.20 88.74 88.97 0.0M
2021-11-11 88.52 88.85 88.48 88.74 0.0M
2021-11-10 88.80 88.92 88.41 88.52 0.1M
2021-11-09 88.88 89.13 88.78 88.89 0.1M
2021-11-08 89.65 89.71 88.70 88.88 0.0M
2021-11-05 89.61 89.73 89.30 89.65 0.0M
2021-11-04 89.72 89.86 88.89 89.22 0.0M
2021-11-03 89.38 89.80 89.30 89.73 0.1M
2021-11-01 88.36 89.39 88.36 89.33 0.1M
2021-10-29 88.39 88.60 88.04 88.35 0.1M
2021-10-28 88.01 88.44 87.92 88.00 0.1M
2021-10-27 87.96 88.10 87.84 88.01 0.1M
2021-10-26 88.00 88.00 87.67 87.91 0.1M
2021-10-25 87.75 88.00 87.68 87.84 0.1M
2021-10-22 87.84 88.00 87.34 87.75 0.1M
2021-10-21 88.00 88.10 87.70 87.84 0.1M
2021-10-20 87.86 88.13 87.84 88.01 0.1M
2021-10-19 87.75 88.00 87.68 87.74 0.1M
2021-10-18 87.75 87.87 87.66 87.78 0.1M
2021-10-15 87.75 87.82 87.59 87.75 0.1M
2021-10-14 87.83 87.83 87.40 87.65 0.1M
2021-10-13 87.92 87.97 87.39 87.79 0.1M
2021-10-11 87.95 88.01 87.75 87.92 0.0M
2021-10-08 87.95 88.33 87.74 87.95 0.1M
2021-10-07 87.32 88.27 87.32 88.04 0.1M
2021-10-06 87.30 87.51 87.20 87.43 0.1M
2021-10-05 87.46 87.52 87.22 87.30 0.1M
2021-10-04 87.23 87.61 86.94 87.23 0.1M
2021-10-01 87.17 87.53 86.98 87.23 0.1M
2021-09-30 86.88 87.17 86.88 87.17 0.0M
2021-09-29 87.11 87.11 86.49 86.87 0.1M
2021-09-28 87.00 87.30 86.79 86.88 0.1M
2021-09-27 86.83 87.13 86.74 86.99 0.1M
2021-09-24 86.86 87.01 86.58 86.88 0.1M
2021-09-23 86.88 87.21 86.71 86.77 0.1M
2021-09-22 86.52 87.18 86.52 86.94 0.1M
2021-09-21 86.44 87.05 86.37 86.79 0.1M
2021-09-20 86.66 86.82 86.15 86.23 0.1M
2021-09-17 86.70 87.24 86.58 86.66 0.1M
2021-09-16 86.69 87.34 86.58 86.70 0.2M
2021-09-15 88.15 88.34 88.02 88.10 0.1M
2021-09-14 88.21 88.37 87.95 88.15 0.1M
2021-09-13 88.07 88.31 87.70 88.12 0.1M
2021-09-10 87.72 88.10 87.57 87.93 0.0M
2021-09-09 87.28 87.88 87.05 87.34 0.1M
2021-09-08 87.61 87.63 86.50 86.70 0.1M
2021-09-06 87.68 87.79 87.13 87.52 0.0M
2021-09-03 87.70 87.94 87.11 87.37 0.0M
2021-09-02 87.88 88.04 87.54 87.70 0.0M
2021-09-01 87.31 87.86 87.21 87.75 0.0M
2021-08-31 86.70 87.32 86.42 87.31 0.1M
2021-08-30 86.19 86.70 86.03 86.68 0.1M
2021-08-27 86.20 86.28 86.12 86.19 0.0M
2021-08-26 86.34 86.44 86.23 86.29 0.0M
2021-08-25 86.28 86.40 85.95 86.32 0.0M
2021-08-24 86.12 86.28 86.12 86.28 0.0M
2021-08-23 85.61 86.07 85.61 86.07 0.0M
2021-08-20 85.64 85.87 85.36 85.51 0.0M
2021-08-19 85.36 85.64 85.04 85.45 0.1M
2021-08-18 85.84 86.00 85.03 85.68 0.0M
2021-08-17 85.95 86.20 85.40 85.62 0.1M
2021-08-16 85.95 86.28 85.47 85.85 0.0M
2021-08-13 85.07 85.99 85.03 85.61 0.1M
2021-08-12 85.52 85.57 84.87 84.94 0.1M
2021-08-11 86.55 86.61 85.26 85.28 0.1M
2021-08-10 86.80 87.08 86.43 86.61 0.0M
2021-08-09 87.33 87.37 86.70 86.74 0.1M
2021-08-06 86.87 87.14 86.49 87.11 0.0M
2021-08-05 86.74 87.06 86.42 86.87 0.0M
2021-08-04 86.46 86.99 86.20 86.75 0.0M
2021-08-03 86.32 86.54 86.08 86.44 0.0M
2021-08-02 86.22 86.59 86.01 86.09 0.0M
2021-07-30 85.79 86.22 85.67 86.08 0.1M
2021-07-29 85.76 85.96 85.42 85.71 0.1M
2021-07-28 85.77 85.83 85.54 85.69 0.0M
2021-07-27 86.02 86.19 85.57 85.58 0.0M
2021-07-26 86.39 86.50 85.87 86.03 0.0M
2021-07-23 86.39 86.49 86.00 86.10 0.0M
2021-07-22 86.20 86.40 85.93 86.37 0.0M
2021-07-21 86.58 86.79 85.91 86.02 0.1M
2021-07-20 86.66 86.97 86.50 86.56 0.0M
2021-07-19 86.99 87.15 86.08 86.41 0.0M
2021-07-16 87.24 87.48 86.48 86.84 0.0M
2021-07-15 87.15 87.27 86.91 86.99 0.0M
2021-07-14 86.99 87.29 86.63 86.67 0.0M
2021-07-13 87.32 87.57 86.49 86.77 0.1M
2021-07-12 85.67 87.39 85.67 87.20 0.1M
2021-07-08 85.83 86.43 85.34 86.07 0.0M
2021-07-07 87.11 87.22 86.40 86.67 0.0M
2021-07-06 87.29 87.31 86.00 87.11 0.0M
2021-07-05 87.26 87.51 86.73 86.83 0.0M
2021-07-02 86.90 87.47 86.88 86.89 0.0M
2021-07-01 86.38 86.85 86.00 86.85 0.0M
2021-06-30 85.46 86.16 85.39 86.00 0.0M
2021-06-29 83.72 85.55 83.72 84.77 0.0M
2021-06-28 85.18 85.49 82.72 83.50 0.1M
2021-06-25 87.64 87.80 84.78 85.85 0.1M
2021-06-24 86.83 87.62 86.83 87.62 0.0M
2021-06-23 87.08 88.01 86.62 87.05 0.0M
2021-06-22 87.22 87.22 86.66 86.81 0.0M
2021-06-21 86.81 87.46 86.68 86.79 0.0M
2021-06-18 86.90 87.40 86.69 86.81 0.0M
2021-06-17 86.41 86.97 86.40 86.65 0.0M
2021-06-16 86.72 88.86 86.26 86.32 0.0M
2021-06-15 86.65 86.81 86.38 86.52 0.0M
2021-06-14 87.06 87.25 85.89 86.40 0.0M
2021-06-11 87.31 87.53 87.04 87.06 0.0M
2021-06-10 87.26 87.69 87.22 87.32 0.0M
2021-06-09 87.80 88.03 86.96 87.06 0.1M
2021-06-08 88.96 89.58 88.86 89.21 0.0M
2021-06-07 88.95 89.18 88.39 88.96 0.0M
2021-06-04 87.97 89.15 87.89 88.95 0.0M
2021-06-02 85.19 88.27 85.14 87.97 0.0M
2021-06-01 85.26 85.26 85.03 85.19 0.0M
2021-05-31 84.93 85.26 84.93 85.14 0.1M
2021-05-28 85.14 85.34 84.79 85.14 0.1M
2021-05-27 85.14 85.33 84.59 85.14 0.1M
2021-05-26 85.22 85.52 84.81 85.31 0.1M
2021-05-25 85.03 85.63 84.79 85.41 0.1M
2021-05-24 84.97 85.11 84.59 84.79 0.1M
2021-05-21 85.25 85.86 84.77 84.88 0.1M
2021-05-20 85.13 86.67 84.73 84.79 0.1M
2021-05-19 84.90 85.21 84.65 84.97 0.1M
2021-05-18 85.22 85.22 84.89 84.94 0.1M
2021-05-17 85.14 85.80 85.09 85.18 0.1M
2021-05-14 85.14 85.30 84.36 85.06 0.1M
2021-05-13 85.15 85.30 84.32 84.36 0.1M
2021-05-12 85.93 85.95 85.16 85.36 0.1M
2021-05-11 87.53 87.54 85.09 85.96 0.1M
2021-05-10 87.48 88.10 86.78 87.53 0.1M
2021-05-07 88.09 88.37 87.77 88.08 0.1M
2021-05-06 88.08 88.08 87.20 88.08 0.1M
2021-05-05 88.06 88.06 86.04 86.63 0.2M
2021-05-04 88.05 88.89 87.78 88.07 0.1M
2021-05-03 85.61 88.52 85.61 87.93 0.1M
2021-04-30 84.22 85.22 84.19 85.03 0.1M
2021-04-29 84.84 85.23 84.07 84.16 0.1M
2021-04-28 86.61 86.61 84.69 84.70 0.2M
2021-04-27 88.54 88.54 86.61 86.62 0.2M
2021-04-26 88.99 89.00 88.60 88.64 0.0M
2021-04-23 88.90 89.08 88.68 88.99 0.0M
2021-04-22 88.98 89.08 88.57 88.90 0.0M
2021-04-20 89.28 89.46 87.92 88.47 0.1M
2021-04-19 89.31 89.62 88.82 89.20 0.0M
2021-04-16 88.68 89.54 88.68 89.30 0.0M
2021-04-15 87.54 88.69 87.50 88.30 0.1M
2021-04-14 87.46 87.93 87.41 87.54 0.1M
2021-04-13 87.93 87.93 87.00 87.54 0.1M
2021-04-12 87.60 88.28 87.02 88.00 0.1M
2021-04-09 88.31 88.54 86.38 88.29 0.1M
2021-04-08 89.68 89.68 88.67 89.05 0.0M
2021-04-07 89.68 89.73 89.05 89.69 0.0M
2021-04-06 90.00 90.06 89.36 89.68 0.0M
2021-04-05 90.38 90.57 89.90 89.98 0.0M
2021-04-01 90.38 90.42 89.74 90.38 0.0M
2021-03-31 90.04 90.53 89.86 90.38 0.0M
2021-03-30 89.20 90.34 88.95 89.81 0.0M
2021-03-29 89.69 89.69 88.29 89.20 0.0M
2021-03-26 90.35 90.35 89.28 89.73 0.0M
2021-03-25 90.50 90.50 89.59 90.16 0.0M
2021-03-24 90.53 90.57 89.81 90.15 0.0M
2021-03-23 89.82 90.70 89.58 89.91 0.0M
2021-03-22 90.46 90.46 89.05 89.53 0.0M
2021-03-19 88.84 90.45 88.82 89.82 0.0M
2021-03-18 88.56 89.80 88.18 88.60 0.0M
2021-03-17 88.52 89.33 88.45 88.58 0.0M
2021-03-16 89.40 89.50 88.22 88.22 0.0M
2021-03-15 89.66 90.49 88.90 88.90 0.0M
2021-03-12 89.81 89.81 88.93 89.55 0.0M
2021-03-11 89.81 89.81 88.30 89.72 0.0M
2021-03-10 87.53 89.81 87.45 89.81 0.1M
2021-03-09 88.56 88.95 87.53 88.25 0.1M
2021-03-08 88.29 90.43 87.69 88.54 0.1M
2021-03-05 90.57 91.09 89.31 90.35 0.1M
2021-03-04 89.61 90.58 88.88 90.19 0.0M
2021-03-03 89.98 90.74 87.74 89.61 0.0M
2021-03-02 90.78 91.68 89.47 90.59 0.0M
2021-03-01 90.35 91.78 89.83 90.76 0.0M
2021-02-26 88.86 90.59 88.43 90.06 0.0M
2021-02-25 88.56 90.66 87.73 87.80 0.1M
2021-02-24 87.24 88.39 86.83 87.60 0.1M
2021-02-23 87.47 88.11 86.61 87.13 0.1M
2021-02-22 89.59 89.59 86.72 87.30 0.1M
2021-02-19 86.59 89.60 86.55 89.60 0.1M
2021-02-18 86.45 88.31 85.99 86.60 0.1M
2021-02-17 87.20 87.33 86.43 86.45 0.1M
2021-02-12 88.40 88.40 87.24 87.33 0.1M
2021-02-11 88.10 88.85 87.06 88.12 0.1M
2021-02-10 88.85 90.80 87.39 88.33 0.2M
2021-02-09 93.90 94.43 90.52 90.78 0.1M
2021-02-08 93.91 95.97 88.80 94.32 0.1M
2021-02-05 90.72 92.00 89.74 92.00 0.1M
2021-02-04 89.39 92.27 89.39 90.72 0.1M
2021-02-03 86.57 87.13 84.96 86.22 0.0M
2021-02-02 83.05 86.25 82.73 86.22 0.0M
2021-02-01 79.73 83.03 79.72 82.34 0.0M
2021-01-29 77.34 79.22 77.30 78.46 0.0M
2021-01-28 77.73 77.73 76.66 76.95 0.0M
2021-01-27 77.48 77.74 76.98 77.06 0.0M
2021-01-26 77.22 77.55 76.82 77.12 0.0M
2021-01-22 77.11 77.17 76.44 77.11 0.0M
2021-01-21 76.80 77.57 76.65 76.71 0.0M
2021-01-20 77.29 77.61 76.54 76.66 0.0M
2021-01-19 76.66 79.85 76.44 76.77 0.0M
2021-01-18 75.94 77.04 74.77 76.35 0.0M
2021-01-15 74.20 76.02 73.50 75.94 0.0M
2021-01-14 73.73 74.47 72.86 74.20 0.0M
2021-01-13 73.06 73.60 72.70 73.32 0.0M
2021-01-12 73.92 73.92 72.19 73.07 0.0M
2021-01-11 73.45 74.10 72.83 73.35 0.0M
2021-01-08 71.89 73.12 71.59 73.12 0.1M
2021-01-07 71.86 72.61 71.33 71.89 0.1M
2021-01-06 73.75 73.77 70.84 71.89 0.1M
2021-01-05 73.77 74.38 73.14 73.75 0.1M
2021-01-04 73.77 74.49 73.58 73.76 0.0M