Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
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: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
DVFF11 - FII DEVA FOF - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 6,29 | 6,23 | +0,16% | 6,22 | 6,34 | 6,25 | 6,23 | 6,34 | 1.533 | 1.596.648 |
| 4/6/2025 | 6,48 | 6,22 | -1,74% | 6,22 | 6,53 | 6,31 | 6,20 | 6,35 | 90 | 3.786.082 |
| 3/6/2025 | 6,52 | 6,33 | -1,86% | 6,33 | 6,53 | 6,41 | 6,33 | 6,41 | 32 | 243.855 |
| 2/6/2025 | 6,53 | 6,45 | -0,15% | 6,38 | 6,56 | 6,47 | 6,38 | 6,49 | 77 | 429.901 |
| 30/5/2025 | 6,39 | 6,46 | +0,31% | 6,30 | 6,48 | 6,37 | 6,36 | 6,46 | 63 | 2.456.912 |
| 29/5/2025 | 6,40 | 6,44 | +0,94% | 6,30 | 6,44 | 6,35 | 6,32 | 6,46 | 76 | 1.436.529 |
| 28/5/2025 | 6,30 | 6,38 | +1,11% | 6,30 | 6,39 | 6,33 | 6,31 | 6,38 | 74 | 1.098.340 |
| 27/5/2025 | 6,36 | 6,31 | -1,71% | 6,15 | 6,50 | 6,23 | 6,31 | 6,32 | 374 | 4.149.460 |
| 26/5/2025 | 6,46 | 6,42 | 0,00% | 6,36 | 6,47 | 6,41 | 6,35 | 6,46 | 44 | 166.696 |
| 23/5/2025 | 6,31 | 6,42 | -0,31% | 6,21 | 6,45 | 6,41 | 6,33 | 6,46 | 32 | 533.252 |
| 22/5/2025 | 6,47 | 6,44 | -0,16% | 6,13 | 6,47 | 6,37 | 6,44 | 6,46 | 46 | 165.208 |
| 21/5/2025 | 6,47 | 6,45 | +0,62% | 6,44 | 6,47 | 6,45 | 6,43 | 6,45 | 29 | 107.204 |
| 20/5/2025 | 6,48 | 6,41 | -0,62% | 6,38 | 6,48 | 6,42 | 6,39 | 6,41 | 40 | 167.687 |
| 19/5/2025 | 6,46 | 6,45 | +0,47% | 6,40 | 6,48 | 6,44 | 6,35 | 6,44 | 36 | 142.499 |
| 16/5/2025 | 6,47 | 6,42 | +0,31% | 6,30 | 6,49 | 6,38 | 6,32 | 6,42 | 48 | 284.191 |
| 15/5/2025 | 6,45 | 6,40 | 0,00% | 6,38 | 6,45 | 6,43 | 6,39 | 6,40 | 48 | 120.978 |
| 14/5/2025 | 6,41 | 6,40 | +0,95% | 6,10 | 6,49 | 6,41 | 6,29 | 6,40 | 69 | 487.568 |
| 13/5/2025 | 6,45 | 6,34 | -0,16% | 6,34 | 6,45 | 6,39 | 6,34 | 6,38 | 21 | 99.829 |
| 12/5/2025 | 6,46 | 6,35 | -1,24% | 6,34 | 6,46 | 6,38 | 6,33 | 6,35 | 60 | 333.078 |
| 9/5/2025 | 6,52 | 6,43 | -0,31% | 6,34 | 6,52 | 6,42 | 6,40 | 6,43 | 31 | 611.328 |
| 8/5/2025 | 6,50 | 6,45 | +0,31% | 6,42 | 6,55 | 6,48 | 6,45 | 6,47 | 40 | 1.123.262 |
| 7/5/2025 | 6,40 | 6,43 | +1,58% | 6,40 | 6,49 | 6,43 | 6,43 | 6,45 | 22 | 68.194 |
| 6/5/2025 | 6,55 | 6,33 | +0,16% | 6,33 | 6,55 | 6,39 | 6,33 | 6,52 | 22 | 118.308 |
| 5/5/2025 | 6,47 | 6,32 | -1,25% | 6,29 | 6,55 | 6,39 | 6,32 | 6,40 | 45 | 418.780 |
| 2/5/2025 | 6,51 | 6,40 | +0,47% | 6,40 | 6,51 | 6,46 | 6,30 | 6,43 | 41 | 722.880 |
| 29/4/2025 | 6,29 | 6,37 | +1,11% | 6,29 | 6,40 | 6,39 | 6,37 | 6,39 | 32 | 1.078.082 |
| 28/4/2025 | 6,12 | 6,30 | +0,80% | 6,12 | 6,37 | 6,22 | 6,20 | 6,31 | 809 | 1.195.031 |
| 25/4/2025 | 6,27 | 6,25 | +0,81% | 6,11 | 6,28 | 6,23 | 6,22 | 6,25 | 41 | 529.676 |
| 24/4/2025 | 6,03 | 6,20 | +0,65% | 6,03 | 6,20 | 6,15 | 6,11 | 6,24 | 125 | 4.636.193 |
| 23/4/2025 | 6,22 | 6,16 | +0,16% | 5,83 | 6,25 | 6,00 | 6,02 | 6,16 | 785 | 5.439.064 |
| 22/4/2025 | 6,09 | 6,15 | +1,15% | 6,09 | 6,28 | 6,19 | 6,11 | 6,24 | 43 | 424.738 |
| 17/4/2025 | 6,18 | 6,08 | -0,49% | 6,07 | 6,19 | 6,15 | 6,07 | 6,15 | 31 | 201.788 |
| 16/4/2025 | 5,93 | 6,11 | +0,99% | 5,93 | 6,12 | 6,05 | 6,11 | 6,12 | 47 | 6.752.666 |
| 15/4/2025 | 6,05 | 6,05 | 0,00% | 6,00 | 6,05 | 6,04 | 6,03 | 6,05 | 47 | 571.587 |
| 14/4/2025 | 6,00 | 6,05 | 0,00% | 6,00 | 6,05 | 6,00 | 5,99 | 6,05 | 57 | 698.943 |
| 11/4/2025 | 6,05 | 6,05 | 0,00% | 6,00 | 6,05 | 6,04 | 6,04 | 6,05 | 23 | 80.400 |
| 10/4/2025 | 6,05 | 6,05 | 0,00% | 6,00 | 6,05 | 6,02 | 6,04 | 6,05 | 41 | 257.398 |
| 9/4/2025 | 6,04 | 6,05 | +0,50% | 6,00 | 6,05 | 6,04 | 6,03 | 6,05 | 18 | 123.323 |
| 8/4/2025 | 6,14 | 6,02 | -1,15% | 5,81 | 6,14 | 6,07 | 6,00 | 6,05 | 40 | 657.555 |
| 7/4/2025 | 6,21 | 6,09 | -1,77% | 6,04 | 6,21 | 6,11 | 6,09 | 6,16 | 79 | 1.401.507 |
| 4/4/2025 | 6,25 | 6,20 | 0,00% | 6,18 | 6,25 | 6,20 | 6,16 | 6,20 | 37 | 158.308 |
| 3/4/2025 | 6,20 | 6,20 | 0,00% | 6,19 | 6,21 | 6,20 | 6,19 | 6,20 | 30 | 133.331 |
| 2/4/2025 | 6,28 | 6,20 | -2,82% | 6,10 | 6,40 | 6,18 | 6,11 | 6,20 | 232 | 11.218.241 |
| 1/4/2025 | 6,21 | 6,38 | +0,63% | 6,21 | 6,39 | 6,31 | 6,26 | 6,38 | 64 | 2.688.761 |
| 31/3/2025 | 6,27 | 6,34 | +1,12% | 6,19 | 6,34 | 6,26 | 6,21 | 6,34 | 133 | 3.205.432 |
| 28/3/2025 | 6,29 | 6,27 | -0,32% | 6,15 | 6,32 | 6,21 | 6,15 | 6,27 | 77 | 2.098.937 |
| 27/3/2025 | 6,48 | 6,29 | -3,08% | 6,17 | 6,48 | 6,21 | 6,15 | 6,29 | 219 | 5.431.994 |
| 26/3/2025 | 6,35 | 6,49 | +2,53% | 6,30 | 6,49 | 6,35 | 6,31 | 6,49 | 50 | 4.061.063 |
| 25/3/2025 | 6,49 | 6,33 | -1,40% | 6,17 | 6,50 | 6,29 | 6,32 | 6,45 | 31 | 720.412 |
| 24/3/2025 | 6,55 | 6,42 | -1,23% | 6,03 | 6,55 | 6,20 | 6,21 | 6,48 | 69 | 6.437.625 |
| 21/3/2025 | 6,54 | 6,50 | -0,61% | 6,50 | 6,55 | 6,54 | 6,41 | 6,50 | 39 | 2.299.073 |
| 20/3/2025 | 6,50 | 6,54 | -0,15% | 6,21 | 6,55 | 6,44 | 6,35 | 6,54 | 214 | 370.521 |
| 19/3/2025 | 6,58 | 6,55 | -0,46% | 6,43 | 6,58 | 6,51 | 6,40 | 6,55 | 27 | 253.412 |
| 18/3/2025 | 6,53 | 6,58 | +0,77% | 6,19 | 6,58 | 6,49 | 6,33 | 6,58 | 73 | 2.506.997 |
| 17/3/2025 | 6,44 | 6,53 | +2,51% | 6,12 | 6,53 | 6,34 | 6,35 | 6,53 | 83 | 1.029.223 |
| 14/3/2025 | 6,40 | 6,37 | +1,43% | 6,20 | 6,40 | 6,26 | 6,22 | 6,37 | 27 | 475.836 |
| 13/3/2025 | 5,93 | 6,28 | +3,63% | 5,93 | 6,30 | 6,09 | 6,02 | 6,28 | 40 | 1.242.724 |
| 12/3/2025 | 5,99 | 6,06 | -1,78% | 5,99 | 6,55 | 6,05 | 6,05 | 6,06 | 41 | 8.809.510 |
| 11/3/2025 | 6,06 | 6,17 | +2,83% | 5,92 | 6,21 | 6,09 | 6,11 | 6,17 | 2.282 | 11.446.287 |
| 10/3/2025 | 6,09 | 6,00 | -1,15% | 5,91 | 6,09 | 6,00 | 5,92 | 6,00 | 428 | 5.440.282 |
| 7/3/2025 | 6,10 | 6,07 | -0,65% | 5,92 | 6,12 | 6,04 | 6,02 | 6,07 | 3.226 | 35.420.538 |