Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
DEVA11 - FII DEVANT - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 24,79 | 25,11 | +1,01% | 24,65 | 25,16 | 24,97 | 25,05 | 25,11 | 1.556 | 67.246.709 |
| 11/12/2025 | 24,69 | 24,86 | +1,64% | 24,39 | 24,90 | 24,56 | 24,60 | 24,86 | 731 | 37.063.935 |
| 10/12/2025 | 24,54 | 24,46 | +0,58% | 24,33 | 24,54 | 24,43 | 24,46 | 24,49 | 759 | 30.581.523 |
| 9/12/2025 | 24,27 | 24,32 | +0,37% | 24,20 | 24,57 | 24,33 | 24,27 | 24,32 | 1.061 | 33.614.000 |
| 8/12/2025 | 25,58 | 24,23 | -4,49% | 24,16 | 25,58 | 24,67 | 24,22 | 24,23 | 2.126 | 129.410.899 |
| 5/12/2025 | 24,45 | 25,37 | +3,76% | 24,18 | 25,69 | 24,72 | 25,02 | 25,37 | 1.503 | 142.409.706 |
| 4/12/2025 | 23,87 | 24,45 | +3,03% | 23,87 | 24,45 | 24,04 | 24,40 | 24,45 | 1.943 | 51.541.609 |
| 3/12/2025 | 23,69 | 23,73 | +0,17% | 23,60 | 23,94 | 23,74 | 23,73 | 23,82 | 1.943 | 46.743.299 |
| 2/12/2025 | 23,60 | 23,69 | +0,38% | 23,55 | 23,81 | 23,69 | 23,69 | 23,70 | 1.385 | 38.335.491 |
| 1/12/2025 | 23,75 | 23,60 | -0,04% | 23,30 | 23,81 | 23,52 | 23,60 | 23,65 | 856 | 66.258.126 |
| 28/11/2025 | 23,61 | 23,61 | +0,90% | 23,37 | 23,98 | 23,79 | 23,61 | 23,75 | 802 | 41.208.057 |
| 27/11/2025 | 23,50 | 23,40 | -0,43% | 23,29 | 24,11 | 23,56 | 23,40 | 23,97 | 1.261 | 60.858.951 |
| 26/11/2025 | 23,35 | 23,50 | +0,64% | 23,25 | 23,60 | 23,38 | 23,39 | 23,59 | 1.746 | 48.053.366 |
| 25/11/2025 | 23,25 | 23,35 | -0,98% | 23,25 | 23,57 | 23,34 | 23,35 | 23,38 | 1.487 | 38.546.432 |
| 24/11/2025 | 23,79 | 23,58 | -0,92% | 23,55 | 23,82 | 23,66 | 23,58 | 23,59 | 846 | 32.121.915 |
| 21/11/2025 | 23,25 | 23,80 | +2,06% | 23,21 | 24,55 | 23,76 | 23,80 | 23,81 | 2.206 | 96.162.683 |
| 19/11/2025 | 23,35 | 23,32 | +0,09% | 23,30 | 23,50 | 23,34 | 23,32 | 23,34 | 1.355 | 41.415.379 |
| 18/11/2025 | 23,56 | 23,30 | -1,10% | 23,26 | 23,70 | 23,46 | 23,30 | 23,40 | 838 | 39.386.985 |
| 17/11/2025 | 23,52 | 23,56 | -1,83% | 23,50 | 24,10 | 23,77 | 23,56 | 23,60 | 1.360 | 56.485.296 |
| 14/11/2025 | 23,02 | 24,00 | +4,30% | 22,91 | 24,00 | 23,37 | 23,85 | 24,00 | 2.747 | 110.857.635 |
| 13/11/2025 | 23,66 | 23,01 | -2,75% | 23,01 | 23,69 | 23,38 | 23,02 | 23,20 | 1.875 | 82.210.332 |
| 12/11/2025 | 23,89 | 23,66 | -1,05% | 23,52 | 23,99 | 23,71 | 23,61 | 23,66 | 1.131 | 63.742.034 |
| 11/11/2025 | 23,98 | 23,91 | -0,54% | 23,86 | 24,04 | 23,94 | 23,91 | 23,92 | 1.108 | 51.157.404 |
| 10/11/2025 | 24,80 | 24,04 | -4,07% | 23,98 | 24,80 | 24,24 | 24,04 | 24,09 | 2.113 | 150.239.792 |
| 7/11/2025 | 25,22 | 25,06 | -0,32% | 25,00 | 25,48 | 25,07 | 25,06 | 25,10 | 5.816 | 61.338.434 |
| 6/11/2025 | 25,26 | 25,14 | -0,16% | 25,05 | 25,35 | 25,14 | 25,14 | 25,20 | 3.033 | 59.708.576 |
| 5/11/2025 | 25,10 | 25,18 | +0,32% | 25,05 | 25,20 | 25,10 | 25,18 | 25,20 | 2.812 | 47.516.155 |
| 4/11/2025 | 25,32 | 25,10 | -2,86% | 25,00 | 25,77 | 25,20 | 25,10 | 25,22 | 1.432 | 75.974.764 |
| 3/11/2025 | 24,86 | 25,84 | +3,78% | 24,76 | 25,85 | 25,21 | 25,50 | 25,84 | 2.978 | 80.588.048 |
| 31/10/2025 | 25,06 | 24,90 | -0,56% | 24,75 | 25,25 | 24,93 | 24,88 | 24,90 | 1.812 | 80.141.753 |
| 30/10/2025 | 25,00 | 25,04 | -0,04% | 24,96 | 25,25 | 25,03 | 25,01 | 25,04 | 1.223 | 67.821.625 |
| 29/10/2025 | 25,09 | 25,05 | 0,00% | 24,96 | 25,09 | 24,99 | 25,02 | 25,05 | 1.822 | 36.724.951 |
| 28/10/2025 | 25,20 | 25,05 | -0,20% | 25,01 | 25,21 | 25,06 | 25,02 | 25,05 | 696 | 30.014.451 |
| 27/10/2025 | 25,07 | 25,10 | +0,36% | 24,95 | 25,10 | 25,01 | 25,00 | 25,10 | 1.528 | 58.142.372 |
| 24/10/2025 | 25,00 | 25,01 | +0,04% | 25,00 | 25,20 | 25,05 | 25,01 | 25,08 | 1.806 | 42.137.711 |
| 23/10/2025 | 25,01 | 25,00 | -0,32% | 25,00 | 25,17 | 25,05 | 25,03 | 25,09 | 2.172 | 40.535.793 |
| 22/10/2025 | 25,17 | 25,08 | +0,04% | 25,03 | 25,40 | 25,17 | 25,08 | 25,15 | 1.146 | 32.821.013 |
| 21/10/2025 | 25,31 | 25,07 | -0,95% | 25,05 | 25,35 | 25,19 | 25,06 | 25,07 | 1.041 | 55.877.153 |
| 20/10/2025 | 25,32 | 25,31 | -0,04% | 25,20 | 25,47 | 25,31 | 25,26 | 25,31 | 705 | 61.901.853 |
| 17/10/2025 | 25,45 | 25,32 | -0,12% | 25,14 | 25,51 | 25,29 | 25,29 | 25,33 | 624 | 40.968.894 |
| 16/10/2025 | 25,50 | 25,35 | -0,20% | 25,16 | 25,54 | 25,40 | 25,35 | 25,49 | 1.089 | 61.704.736 |
| 15/10/2025 | 25,35 | 25,40 | +0,20% | 25,28 | 25,54 | 25,40 | 25,39 | 25,40 | 834 | 52.860.743 |
| 14/10/2025 | 25,55 | 25,35 | -0,82% | 25,26 | 25,56 | 25,44 | 25,34 | 25,35 | 1.315 | 69.405.786 |
| 13/10/2025 | 25,79 | 25,56 | -0,23% | 25,41 | 25,79 | 25,57 | 25,51 | 25,56 | 905 | 42.190.617 |
| 10/10/2025 | 25,74 | 25,62 | -0,47% | 25,50 | 25,97 | 25,72 | 25,62 | 25,79 | 839 | 36.270.215 |
| 9/10/2025 | 25,80 | 25,74 | -0,23% | 25,55 | 26,00 | 25,76 | 25,56 | 25,74 | 964 | 48.425.165 |
| 8/10/2025 | 26,11 | 25,80 | -1,53% | 25,80 | 26,30 | 25,94 | 25,81 | 25,94 | 923 | 60.967.280 |
| 7/10/2025 | 26,68 | 26,20 | -1,32% | 26,08 | 26,68 | 26,44 | 26,20 | 26,21 | 1.298 | 67.960.448 |
| 6/10/2025 | 26,50 | 26,55 | +0,19% | 26,46 | 26,69 | 26,60 | 26,55 | 26,66 | 723 | 39.707.379 |
| 3/10/2025 | 26,74 | 26,50 | 0,00% | 26,45 | 26,74 | 26,59 | 26,46 | 26,50 | 652 | 35.856.520 |
| 2/10/2025 | 26,70 | 26,50 | -0,90% | 26,30 | 26,74 | 26,55 | 26,50 | 26,56 | 630 | 50.791.836 |
| 1/10/2025 | 26,25 | 26,74 | +1,67% | 26,25 | 26,94 | 26,69 | 26,70 | 26,75 | 1.052 | 110.708.861 |
| 30/9/2025 | 26,30 | 26,30 | 0,00% | 26,22 | 26,38 | 26,29 | 26,25 | 26,30 | 814 | 47.476.709 |
| 29/9/2025 | 26,50 | 26,30 | 0,00% | 26,30 | 26,50 | 26,36 | 26,30 | 26,36 | 848 | 32.388.460 |
| 26/9/2025 | 26,30 | 26,30 | +0,11% | 26,05 | 26,58 | 26,29 | 26,23 | 26,32 | 927 | 70.973.334 |
| 25/9/2025 | 26,64 | 26,27 | -1,39% | 26,27 | 26,80 | 26,53 | 26,27 | 26,39 | 1.006 | 72.776.966 |
| 24/9/2025 | 26,60 | 26,64 | +0,11% | 26,60 | 27,33 | 26,87 | 26,64 | 26,70 | 1.011 | 130.201.995 |
| 23/9/2025 | 26,52 | 26,61 | +0,23% | 26,52 | 27,09 | 26,78 | 26,65 | 26,69 | 1.110 | 68.267.947 |
| 22/9/2025 | 26,99 | 26,55 | -1,63% | 26,52 | 26,99 | 26,65 | 26,55 | 26,60 | 2.833 | 64.129.762 |
| 19/9/2025 | 26,77 | 26,99 | +0,90% | 26,61 | 27,40 | 26,93 | 26,75 | 26,99 | 3.373 | 132.207.738 |
| 18/9/2025 | 26,72 | 26,75 | +0,41% | 26,60 | 26,80 | 26,72 | 26,75 | 26,76 | 1.510 | 41.882.984 |
| 17/9/2025 | 26,68 | 26,64 | -0,22% | 26,58 | 26,79 | 26,67 | 26,60 | 26,64 | 913 | 125.056.771 |
| 16/9/2025 | 26,86 | 26,70 | -0,15% | 26,67 | 27,00 | 26,82 | 26,69 | 26,70 | 915 | 70.326.292 |
| 15/9/2025 | 26,76 | 26,74 | -0,07% | 26,68 | 27,00 | 26,75 | 26,74 | 27,00 | 1.131 | 100.467.088 |
| 12/9/2025 | 26,87 | 26,76 | -0,37% | 26,75 | 27,00 | 26,85 | 26,76 | 26,77 | 1.170 | 72.134.843 |
| 11/9/2025 | 26,90 | 26,86 | +0,49% | 26,75 | 27,97 | 27,16 | 26,86 | 26,92 | 1.259 | 105.253.573 |
| 10/9/2025 | 26,80 | 26,73 | -0,26% | 26,68 | 26,90 | 26,74 | 26,73 | 26,88 | 1.014 | 76.676.098 |
| 9/9/2025 | 26,90 | 26,80 | 0,00% | 26,80 | 27,04 | 26,88 | 26,80 | 26,86 | 798 | 47.993.781 |
| 8/9/2025 | 27,00 | 26,80 | -4,39% | 26,50 | 27,28 | 26,90 | 26,80 | 26,81 | 2.073 | 144.105.842 |
| 5/9/2025 | 28,01 | 28,03 | +0,07% | 28,01 | 28,21 | 28,08 | 28,03 | 28,06 | 944 | 80.030.730 |
| 4/9/2025 | 28,00 | 28,01 | -0,32% | 27,92 | 28,15 | 28,08 | 28,01 | 28,10 | 663 | 52.814.010 |
| 3/9/2025 | 28,20 | 28,10 | -0,28% | 28,05 | 28,21 | 28,11 | 28,09 | 28,10 | 806 | 66.294.765 |
| 2/9/2025 | 28,08 | 28,18 | 0,00% | 28,08 | 28,27 | 28,11 | 28,17 | 28,18 | 781 | 50.748.494 |
| 1/9/2025 | 27,94 | 28,18 | +0,86% | 27,73 | 28,30 | 28,07 | 28,16 | 28,18 | 776 | 49.672.170 |
| 29/8/2025 | 27,70 | 27,94 | +1,82% | 27,51 | 28,00 | 27,81 | 27,94 | 27,99 | 817 | 40.941.614 |
| 28/8/2025 | 27,10 | 27,44 | +1,22% | 27,01 | 27,50 | 27,30 | 27,31 | 27,44 | 2.138 | 60.148.254 |
| 27/8/2025 | 27,62 | 27,11 | -1,78% | 27,10 | 27,81 | 27,29 | 27,10 | 27,11 | 1.949 | 101.546.971 |
| 26/8/2025 | 27,94 | 27,60 | -0,54% | 27,57 | 28,10 | 27,70 | 27,59 | 27,60 | 817 | 47.463.746 |
| 25/8/2025 | 28,10 | 27,75 | -1,25% | 27,75 | 28,24 | 27,97 | 27,75 | 27,88 | 2.624 | 67.200.341 |
| 22/8/2025 | 28,31 | 28,10 | -0,32% | 28,00 | 28,70 | 28,12 | 28,05 | 28,10 | 1.601 | 71.785.089 |
| 21/8/2025 | 29,00 | 28,19 | -3,49% | 28,19 | 29,18 | 28,49 | 28,17 | 28,19 | 4.968 | 122.159.741 |
| 20/8/2025 | 29,32 | 29,21 | -0,48% | 29,19 | 29,35 | 29,22 | 29,19 | 29,21 | 1.196 | 36.358.383 |
| 19/8/2025 | 29,40 | 29,35 | -0,84% | 29,20 | 29,66 | 29,28 | 29,35 | 29,40 | 883 | 47.400.641 |
| 18/8/2025 | 28,90 | 29,60 | +2,88% | 28,46 | 29,71 | 29,08 | 29,44 | 29,60 | 929 | 80.766.314 |
| 15/8/2025 | 28,20 | 28,77 | +2,09% | 28,10 | 28,87 | 28,56 | 28,73 | 28,77 | 2.097 | 81.689.907 |
| 14/8/2025 | 28,23 | 28,18 | +0,82% | 28,02 | 28,30 | 28,14 | 28,18 | 28,19 | 996 | 37.068.134 |
| 13/8/2025 | 28,00 | 27,95 | -0,50% | 27,78 | 28,13 | 27,89 | 27,88 | 27,95 | 2.249 | 77.397.577 |
| 12/8/2025 | 28,49 | 28,09 | -1,44% | 27,92 | 28,49 | 28,09 | 28,09 | 28,14 | 1.693 | 87.643.614 |
| 11/8/2025 | 29,75 | 28,50 | -4,36% | 28,50 | 29,75 | 28,81 | 28,50 | 28,60 | 3.272 | 165.004.643 |
| 8/8/2025 | 28,57 | 29,80 | -4,06% | 28,24 | 29,82 | 29,03 | 29,72 | 29,80 | 3.358 | 219.641.231 |
| 7/8/2025 | 32,35 | 31,06 | -3,99% | 31,06 | 32,66 | 31,76 | 31,06 | 32,58 | 902 | 115.603.709 |
| 6/8/2025 | 32,33 | 32,35 | +0,09% | 32,30 | 32,45 | 32,32 | 32,35 | 32,39 | 742 | 59.790.671 |
| 5/8/2025 | 32,34 | 32,32 | -0,52% | 32,30 | 32,60 | 32,37 | 32,31 | 32,32 | 679 | 58.690.042 |
| 4/8/2025 | 32,68 | 32,49 | -0,34% | 32,38 | 32,85 | 32,59 | 32,45 | 32,49 | 822 | 62.228.155 |
| 1/8/2025 | 32,81 | 32,60 | -0,46% | 32,60 | 33,75 | 32,91 | 32,60 | 32,67 | 756 | 45.816.839 |
| 31/7/2025 | 32,26 | 32,75 | +1,36% | 32,26 | 32,93 | 32,54 | 32,68 | 32,75 | 907 | 29.868.226 |
| 30/7/2025 | 32,31 | 32,31 | +0,15% | 32,30 | 32,57 | 32,43 | 32,30 | 32,31 | 636 | 36.161.472 |
| 29/7/2025 | 32,48 | 32,26 | -0,12% | 32,20 | 32,50 | 32,29 | 32,26 | 32,28 | 520 | 25.858.469 |
| 28/7/2025 | 32,73 | 32,30 | -0,31% | 32,02 | 32,74 | 32,28 | 32,20 | 32,30 | 916 | 55.689.893 |
| 25/7/2025 | 32,30 | 32,40 | -0,03% | 32,30 | 32,57 | 32,45 | 32,40 | 32,43 | 462 | 22.986.927 |
| 24/7/2025 | 32,40 | 32,41 | +0,03% | 32,30 | 32,50 | 32,36 | 32,38 | 32,41 | 411 | 33.768.729 |
| 23/7/2025 | 32,59 | 32,40 | -1,64% | 32,20 | 32,89 | 32,44 | 32,39 | 32,40 | 864 | 42.661.233 |
| 22/7/2025 | 32,90 | 32,94 | +0,12% | 32,80 | 33,01 | 32,90 | 32,94 | 33,00 | 965 | 37.343.231 |
| 21/7/2025 | 33,27 | 32,90 | -1,29% | 32,85 | 33,44 | 33,08 | 32,90 | 33,07 | 2.200 | 90.339.790 |
| 18/7/2025 | 33,84 | 33,33 | -0,54% | 33,30 | 33,84 | 33,55 | 33,33 | 33,34 | 1.694 | 43.645.534 |
| 17/7/2025 | 33,52 | 33,51 | -0,03% | 33,50 | 33,98 | 33,54 | 33,51 | 33,61 | 1.596 | 35.183.877 |
| 16/7/2025 | 33,87 | 33,52 | -0,97% | 33,50 | 34,00 | 33,74 | 33,52 | 33,66 | 1.125 | 45.485.162 |
| 15/7/2025 | 33,89 | 33,85 | 0,00% | 33,80 | 34,00 | 33,88 | 33,85 | 33,88 | 3.643 | 45.719.886 |
| 14/7/2025 | 33,50 | 33,85 | +0,89% | 33,47 | 33,87 | 33,78 | 33,79 | 33,85 | 3.181 | 74.947.132 |
| 11/7/2025 | 33,49 | 33,55 | +0,18% | 33,37 | 33,75 | 33,52 | 33,55 | 33,58 | 559 | 36.194.950 |
| 10/7/2025 | 33,54 | 33,49 | -0,92% | 33,30 | 33,54 | 33,41 | 33,44 | 33,49 | 664 | 63.747.710 |
| 9/7/2025 | 33,62 | 33,80 | -0,06% | 33,13 | 33,90 | 33,74 | 33,80 | 33,85 | 695 | 72.666.537 |
| 8/7/2025 | 33,87 | 33,82 | -1,69% | 33,30 | 33,97 | 33,76 | 33,73 | 33,82 | 1.196 | 71.442.932 |
| 7/7/2025 | 34,25 | 34,40 | -0,15% | 34,20 | 34,45 | 34,31 | 34,37 | 34,40 | 1.289 | 119.578.445 |
| 4/7/2025 | 34,31 | 34,45 | +0,82% | 34,04 | 34,48 | 34,34 | 34,44 | 34,45 | 821 | 56.173.274 |
| 3/7/2025 | 34,33 | 34,17 | +0,95% | 33,89 | 34,45 | 34,05 | 34,00 | 34,17 | 994 | 85.482.618 |
| 2/7/2025 | 33,40 | 33,85 | +1,01% | 33,40 | 34,75 | 33,74 | 33,52 | 33,85 | 1.694 | 96.577.844 |
| 1/7/2025 | 33,45 | 33,51 | +0,24% | 33,40 | 33,67 | 33,49 | 33,51 | 33,53 | 1.000 | 100.635.446 |
| 30/6/2025 | 33,31 | 33,43 | +0,27% | 33,24 | 33,46 | 33,35 | 33,36 | 33,43 | 836 | 59.740.463 |
| 27/6/2025 | 33,40 | 33,34 | +0,21% | 33,20 | 33,49 | 33,32 | 33,31 | 33,34 | 757 | 85.003.058 |
| 26/6/2025 | 33,11 | 33,27 | +0,12% | 33,10 | 33,49 | 33,24 | 33,27 | 33,30 | 943 | 71.763.227 |
| 25/6/2025 | 33,30 | 33,23 | +0,09% | 33,19 | 33,30 | 33,22 | 33,20 | 33,23 | 569 | 43.620.544 |
| 24/6/2025 | 33,10 | 33,20 | +0,64% | 32,97 | 33,32 | 33,11 | 33,11 | 33,20 | 564 | 59.802.635 |
| 23/6/2025 | 32,80 | 32,99 | +0,58% | 32,79 | 33,38 | 32,93 | 32,82 | 32,99 | 1.229 | 122.593.681 |
| 20/6/2025 | 32,90 | 32,80 | -0,39% | 32,25 | 33,25 | 32,90 | 32,80 | 32,87 | 1.105 | 83.817.355 |
| 18/6/2025 | 32,85 | 32,93 | +0,58% | 32,57 | 33,11 | 32,86 | 32,90 | 32,93 | 891 | 62.710.381 |
| 17/6/2025 | 32,26 | 32,74 | +1,49% | 32,01 | 32,90 | 32,35 | 32,73 | 32,74 | 818 | 37.744.441 |
| 16/6/2025 | 32,10 | 32,26 | +1,29% | 31,63 | 32,40 | 31,98 | 32,23 | 32,26 | 1.199 | 85.176.152 |