Devant Recebiveis Imobiliarios FII (DEVA11)

DEVA11
🏛️ Brasil →
26.50
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-30 27.20 29.14 27.14 28.40 0.0M
2024-12-27 26.86 27.19 26.42 27.00 0.0M
2024-12-26 25.16 27.20 25.16 26.83 0.0M
2024-12-23 25.16 25.37 24.67 25.16 0.0M
2024-12-20 24.32 25.16 24.29 25.16 0.1M
2024-12-19 24.65 25.11 24.09 24.32 0.0M
2024-12-18 25.50 25.50 24.44 25.16 0.0M
2024-12-17 25.30 25.50 24.92 25.50 0.0M
2024-12-16 26.11 26.13 25.30 25.50 0.0M
2024-12-13 24.38 26.60 24.38 26.11 0.0M
2024-12-12 24.98 25.43 24.19 24.34 0.1M
2024-12-11 26.42 26.67 24.87 25.50 0.1M
2024-12-10 28.27 28.58 26.47 26.98 0.1M
2024-12-09 29.44 29.46 28.19 28.22 0.1M
2024-12-06 29.54 29.74 29.38 29.50 0.0M
2024-12-05 29.36 29.79 29.21 29.36 0.0M
2024-12-04 29.85 30.17 29.36 29.36 0.0M
2024-12-03 29.40 30.11 29.40 29.85 0.0M
2024-12-02 29.66 29.96 29.37 29.93 0.0M
2024-11-29 30.22 31.03 29.37 29.37 0.0M
2024-11-28 31.09 31.18 30.19 30.20 0.0M
2024-11-27 31.37 31.59 31.12 31.19 0.0M
2024-11-26 31.13 31.19 30.57 31.16 0.0M
2024-11-25 30.19 31.18 29.94 31.13 0.0M
2024-11-22 29.50 30.24 29.37 30.19 0.0M
2024-11-21 29.17 29.69 29.04 29.48 0.0M
2024-11-19 29.21 29.40 29.06 29.17 0.0M
2024-11-18 28.97 29.64 28.97 29.21 0.0M
2024-11-14 29.02 29.15 28.73 28.97 0.0M
2024-11-13 29.40 29.63 28.73 29.02 0.0M
2024-11-12 30.36 30.37 29.33 29.64 0.1M
2024-11-11 30.69 30.89 30.36 30.37 0.0M
2024-11-08 31.44 31.44 30.65 30.71 0.0M
2024-11-07 31.18 31.82 31.18 31.55 0.0M
2024-11-06 31.17 31.18 30.95 31.12 0.0M
2024-11-05 30.86 31.04 30.74 31.04 0.0M
2024-11-04 30.80 31.17 30.71 30.86 0.0M
2024-11-01 31.00 31.24 30.80 30.85 0.0M
2024-10-31 31.15 31.21 30.77 31.18 0.0M
2024-10-30 31.18 31.55 30.90 31.18 0.0M
2024-10-29 31.37 31.91 31.22 31.27 0.0M
2024-10-28 31.12 32.13 30.95 31.43 0.0M
2024-10-25 31.37 31.37 30.78 30.82 0.0M
2024-10-24 31.01 31.43 30.99 31.12 0.0M
2024-10-23 31.94 32.00 31.00 31.18 0.0M
2024-10-22 32.60 32.77 31.65 31.94 0.0M
2024-10-21 32.74 33.03 32.50 32.60 0.0M
2024-10-18 32.93 33.12 32.67 32.73 0.0M
2024-10-17 33.09 33.29 32.88 32.90 0.0M
2024-10-16 33.18 33.59 33.12 33.30 0.0M
2024-10-15 33.07 33.53 33.06 33.18 0.0M
2024-10-14 32.65 33.07 32.61 33.07 0.0M
2024-10-11 32.79 32.98 32.60 32.65 0.0M
2024-10-10 33.21 33.35 32.75 32.79 0.0M
2024-10-09 33.74 33.90 33.16 33.22 0.0M
2024-10-08 34.48 34.58 33.66 33.90 0.0M
2024-10-07 34.83 34.83 34.39 34.44 0.0M
2024-10-04 34.65 35.00 34.62 34.83 0.0M
2024-10-03 34.39 34.95 34.37 34.61 0.0M
2024-10-02 34.20 34.50 34.07 34.36 0.0M
2024-10-01 34.40 34.40 34.07 34.22 0.0M
2024-09-30 34.32 34.51 34.25 34.44 0.0M
2024-09-27 34.49 34.58 34.11 34.45 0.0M
2024-09-26 34.67 34.98 34.49 34.49 0.0M
2024-09-25 34.81 34.91 34.54 34.59 0.0M
2024-09-24 35.00 35.08 34.77 34.81 0.0M
2024-09-23 35.04 35.13 35.00 35.01 0.0M
2024-09-20 35.09 35.16 35.04 35.05 0.0M
2024-09-19 35.18 35.23 35.08 35.09 0.0M
2024-09-18 35.13 35.23 35.10 35.18 0.0M
2024-09-17 35.28 35.37 35.09 35.13 0.0M
2024-09-16 35.47 35.47 35.19 35.19 0.0M
2024-09-13 35.09 35.33 35.08 35.33 0.0M
2024-09-12 35.12 35.32 35.08 35.09 0.0M
2024-09-11 35.24 35.33 35.09 35.16 0.0M
2024-09-10 35.55 35.55 35.19 35.33 0.0M
2024-09-09 35.93 35.93 35.38 35.55 0.0M
2024-09-06 36.03 36.15 35.66 35.84 0.0M
2024-09-05 35.76 36.03 35.66 36.01 0.0M
2024-09-04 36.20 36.41 35.64 35.96 0.0M
2024-09-03 36.67 36.67 36.12 36.20 0.0M
2024-09-02 36.72 36.72 36.08 36.46 0.0M
2024-08-30 35.29 36.76 35.24 36.76 0.0M
2024-08-29 34.82 35.52 34.82 35.17 0.0M
2024-08-28 34.82 34.91 34.78 34.82 0.0M
2024-08-27 34.73 34.83 34.69 34.73 0.0M
2024-08-26 34.69 34.86 34.69 34.74 0.0M
2024-08-23 34.65 34.86 34.65 34.85 0.0M
2024-08-22 34.73 34.85 34.67 34.78 0.0M
2024-08-21 34.72 34.91 34.64 34.67 0.0M
2024-08-20 34.73 34.78 34.60 34.64 0.0M
2024-08-19 34.82 34.85 34.60 34.73 0.0M
2024-08-16 34.88 34.91 34.65 34.86 0.0M
2024-08-15 34.97 34.98 34.78 34.88 0.0M
2024-08-14 35.07 35.11 34.92 34.92 0.0M
2024-08-13 35.15 35.29 35.04 35.11 0.0M
2024-08-12 35.24 35.36 35.15 35.16 0.0M
2024-08-09 35.06 35.33 35.06 35.21 0.0M
2024-08-08 35.34 35.50 34.83 35.06 0.0M
2024-08-07 35.32 35.58 35.25 35.52 0.0M
2024-08-06 35.37 35.46 35.10 35.33 0.0M
2024-08-05 35.29 35.45 34.83 35.29 0.0M
2024-08-02 35.46 35.65 35.45 35.51 0.0M
2024-08-01 35.13 35.65 35.11 35.43 0.0M
2024-07-31 34.91 35.54 34.83 35.13 0.0M
2024-07-30 35.46 35.81 34.73 34.91 0.0M
2024-07-29 35.58 36.83 35.46 35.59 0.0M
2024-07-26 35.65 35.85 35.48 35.56 0.0M
2024-07-25 36.15 36.36 35.56 35.65 0.0M
2024-07-24 36.38 36.71 36.35 36.38 0.0M
2024-07-23 36.69 36.90 36.43 36.78 0.0M
2024-07-22 36.94 37.05 36.70 36.98 0.0M
2024-07-19 36.92 37.13 36.60 37.13 0.0M
2024-07-18 37.11 37.11 36.81 36.92 0.0M
2024-07-17 37.12 37.20 36.92 37.11 0.0M
2024-07-16 37.24 37.24 36.79 37.12 0.0M
2024-07-15 37.16 37.28 36.65 37.11 0.0M
2024-07-12 36.58 37.23 36.58 37.16 0.0M
2024-07-11 35.67 36.47 35.67 36.46 0.0M
2024-07-10 35.74 35.96 35.65 35.70 0.0M
2024-07-09 35.56 35.80 35.44 35.70 0.0M
2024-07-08 35.37 36.00 35.03 35.44 0.1M
2024-07-05 36.26 36.71 36.26 36.68 0.0M
2024-07-04 36.26 36.53 36.10 36.50 0.0M
2024-07-03 35.99 36.36 35.99 36.28 0.0M
2024-07-02 35.79 36.08 35.79 35.99 0.0M
2024-07-01 35.81 36.08 35.63 35.77 0.0M
2024-06-28 35.45 35.89 35.38 35.65 0.0M
2024-06-27 35.53 35.95 35.36 35.38 0.0M
2024-06-26 36.15 36.30 35.03 35.27 0.1M
2024-06-25 36.23 36.45 36.08 36.17 0.0M
2024-06-24 36.20 36.70 36.07 36.10 0.0M
2024-06-21 36.53 36.80 36.17 36.17 0.0M
2024-06-20 36.87 36.93 36.49 36.68 0.0M
2024-06-19 37.33 37.45 36.55 36.87 0.0M
2024-06-18 37.75 37.85 37.43 37.65 0.0M
2024-06-17 37.80 38.15 37.62 37.70 0.0M
2024-06-14 37.61 38.20 37.52 37.88 0.0M
2024-06-13 37.94 38.32 37.52 37.66 0.0M
2024-06-12 38.08 38.28 37.49 37.89 0.0M
2024-06-11 38.79 38.88 37.61 37.81 0.1M
2024-06-10 39.08 40.56 38.18 38.88 0.1M
2024-06-07 41.81 42.05 41.53 41.89 0.0M
2024-06-06 41.75 41.97 41.69 41.85 0.0M
2024-06-05 41.85 42.05 41.70 41.73 0.0M
2024-06-04 42.18 42.36 41.78 41.78 0.0M
2024-06-03 42.30 42.67 42.05 42.18 0.0M
2024-05-31 41.88 42.39 41.56 42.39 0.0M
2024-05-29 41.65 42.14 41.35 41.79 0.0M
2024-05-28 41.58 42.25 41.52 41.99 0.0M
2024-05-27 41.78 41.87 41.52 41.59 0.0M
2024-05-25 46.78 46.78 46.78 46.78 0.0M
2024-05-24 41.83 41.87 41.51 41.77 0.0M
2024-05-23 41.52 42.11 41.52 41.76 0.0M
2024-05-22 42.23 42.36 41.52 41.70 0.0M
2024-05-21 42.41 42.68 42.09 42.23 0.0M
2024-05-20 42.41 42.74 42.05 42.37 0.0M
2024-05-17 42.77 43.03 42.68 42.85 0.0M
2024-05-16 42.04 42.77 41.97 42.77 0.0M
2024-05-15 41.25 42.04 41.18 41.96 0.0M
2024-05-14 41.28 41.52 41.16 41.25 0.0M
2024-05-13 41.78 41.94 41.16 41.25 0.1M
2024-05-10 42.06 42.16 41.48 41.96 0.0M
2024-05-09 42.85 43.06 41.61 42.18 0.0M
2024-05-08 42.72 43.16 42.49 42.85 0.0M
2024-05-07 43.29 43.43 42.29 42.55 0.0M
2024-05-06 43.72 43.88 42.99 43.18 0.0M
2024-05-03 43.17 43.74 43.17 43.69 0.0M
2024-05-02 42.41 43.25 42.39 43.16 0.0M
2024-04-30 42.11 42.50 41.98 42.37 0.0M
2024-04-29 41.40 42.28 41.09 42.11 0.0M
2024-04-26 40.83 41.40 40.74 41.40 0.0M
2024-04-25 40.92 41.21 40.61 40.83 0.0M
2024-04-24 40.92 41.00 40.22 40.81 0.0M
2024-04-23 41.14 41.22 40.87 41.05 0.0M
2024-04-22 40.72 41.39 40.52 41.12 0.0M
2024-04-19 39.77 40.85 39.77 40.72 0.0M
2024-04-18 39.68 39.88 39.61 39.76 0.0M
2024-04-17 39.58 39.82 39.50 39.64 0.0M
2024-04-16 39.48 40.20 39.38 39.63 0.0M
2024-04-15 39.42 39.67 39.41 39.46 0.0M
2024-04-12 39.29 39.69 39.11 39.28 0.0M
2024-04-11 39.23 39.60 38.99 39.29 0.0M
2024-04-10 39.15 39.58 39.03 39.23 0.0M
2024-04-09 39.20 39.55 38.68 39.15 0.0M
2024-04-08 38.52 39.79 37.70 39.20 0.1M
2024-04-05 40.46 40.66 39.84 40.08 0.1M
2024-04-04 40.31 40.70 40.18 40.36 0.0M
2024-04-03 39.20 40.52 39.20 40.24 0.0M
2024-04-02 38.13 39.32 38.13 39.10 0.0M
2024-04-01 36.97 38.10 36.97 38.07 0.0M
2024-03-28 36.50 37.19 36.50 36.97 0.0M
2024-03-27 36.10 36.59 36.06 36.50 0.0M
2024-03-26 35.67 36.24 35.60 36.06 0.0M
2024-03-25 35.63 35.71 35.53 35.59 0.0M
2024-03-23 41.05 41.05 41.05 41.05 0.0M
2024-03-22 35.50 35.65 35.47 35.64 0.0M
2024-03-21 35.52 35.67 35.41 35.47 0.0M
2024-03-20 35.35 35.67 35.35 35.52 0.0M
2024-03-19 35.64 35.79 35.24 35.34 0.0M
2024-03-18 35.43 35.80 35.27 35.64 0.0M
2024-03-15 35.28 35.58 35.15 35.43 0.0M
2024-03-14 35.18 35.31 35.15 35.24 0.0M
2024-03-13 35.05 35.27 34.93 35.18 0.0M
2024-03-12 34.93 35.42 34.90 34.98 0.0M
2024-03-11 35.32 35.39 34.72 34.90 0.0M
2024-03-08 35.71 35.80 34.94 35.41 0.0M
2024-03-07 35.19 36.35 35.19 35.28 0.1M
2024-03-06 35.02 35.32 34.91 35.19 0.0M
2024-03-05 34.96 35.47 34.78 35.02 0.0M
2024-03-04 35.04 35.61 34.90 34.96 0.0M
2024-03-01 34.45 35.56 34.45 35.05 0.0M
2024-02-29 34.80 34.80 34.21 34.25 0.0M
2024-02-28 34.70 34.80 34.24 34.42 0.0M
2024-02-27 34.72 34.97 34.39 34.70 0.0M
2024-02-26 35.21 35.22 34.46 34.72 0.0M
2024-02-23 35.49 35.66 34.79 35.14 0.0M
2024-02-22 35.67 35.92 35.31 35.49 0.0M
2024-02-21 35.67 35.89 35.42 35.73 0.0M
2024-02-20 35.63 35.94 35.58 35.67 0.0M
2024-02-19 35.92 36.09 35.57 35.58 0.0M
2024-02-16 35.49 35.91 35.42 35.55 0.0M
2024-02-15 35.24 36.02 34.64 35.49 0.1M
2024-02-14 35.54 35.55 35.17 35.31 0.0M
2024-02-09 35.62 36.06 35.24 35.55 0.0M
2024-02-08 37.02 37.03 35.24 35.63 0.1M
2024-02-07 33.75 37.40 33.73 37.03 0.1M
2024-02-06 33.79 34.06 33.74 33.82 0.0M
2024-02-05 33.76 34.02 33.74 33.79 0.0M
2024-02-02 33.76 34.07 33.64 33.76 0.0M
2024-02-01 33.98 33.98 33.74 33.76 0.0M
2024-01-31 33.90 34.11 33.73 33.98 0.0M
2024-01-30 33.83 34.12 33.79 33.86 0.0M
2024-01-29 34.15 34.23 33.82 33.83 0.0M
2024-01-26 34.03 34.22 34.02 34.12 0.0M
2024-01-25 34.23 34.36 34.09 34.15 0.0M
2024-01-24 34.48 34.48 34.10 34.24 0.0M
2024-01-23 34.23 34.63 34.19 34.49 0.0M
2024-01-22 34.23 34.74 34.15 34.28 0.0M
2024-01-19 34.28 34.43 34.07 34.23 0.0M
2024-01-18 34.71 34.72 34.32 34.32 0.0M
2024-01-17 34.78 34.95 34.70 34.72 0.0M
2024-01-16 34.97 35.09 34.73 34.85 0.0M
2024-01-15 34.99 35.40 34.78 34.93 0.0M
2024-01-12 35.16 35.40 34.87 34.99 0.0M
2024-01-11 35.25 35.30 34.91 35.16 0.0M
2024-01-10 35.14 35.41 34.82 35.30 0.0M
2024-01-09 34.99 35.41 34.66 35.14 0.0M
2024-01-08 36.65 37.10 35.35 35.62 0.1M
2024-01-05 36.07 36.74 36.07 36.65 0.0M
2024-01-04 36.16 36.40 35.90 36.07 0.0M
2024-01-03 36.44 36.63 36.02 36.16 0.0M
2024-01-02 36.07 36.71 35.98 36.44 0.0M