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.
DVFF11 - FII DEVA FOF - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 5,15 | 5,20 | -0,57% | 5,15 | 5,29 | 5,16 | 5,15 | 5,20 | 882 | 3.291.298 |
| 3/9/2026 | 5,21 | 5,23 | +0,97% | 5,20 | 5,23 | 5,20 | 5,19 | 5,23 | 38 | 320.934 |
| 2/9/2026 | 5,18 | 5,18 | 0,00% | 5,14 | 5,21 | 5,16 | 5,18 | 5,21 | 54 | 4.586.676 |
| 1/9/2026 | 5,18 | 5,18 | +0,39% | 5,12 | 5,19 | 5,17 | 5,16 | 5,18 | 44 | 893.353 |
| 31/8/2026 | 5,15 | 5,16 | +0,19% | 5,12 | 5,19 | 5,16 | 5,12 | 5,16 | 57 | 3.855.549 |
| 28/8/2026 | 5,16 | 5,15 | +0,78% | 5,12 | 5,17 | 5,14 | 5,14 | 5,15 | 27 | 792.815 |
| 27/8/2026 | 5,27 | 5,11 | -0,20% | 5,05 | 5,27 | 5,10 | 5,11 | 5,15 | 50 | 2.184.514 |
| 26/8/2026 | 5,22 | 5,12 | -0,97% | 5,07 | 5,22 | 5,11 | 5,12 | 5,19 | 57 | 2.355.182 |
| 25/8/2026 | 5,14 | 5,17 | +2,38% | 5,09 | 5,25 | 5,14 | 5,09 | 5,17 | 91 | 7.710.750 |
| 24/8/2026 | 5,11 | 5,05 | -1,37% | 5,05 | 5,18 | 5,08 | 5,05 | 5,13 | 184 | 3.391.687 |
| 21/8/2026 | 5,18 | 5,12 | -0,39% | 5,05 | 5,18 | 5,12 | 5,05 | 5,12 | 70 | 1.618.713 |
| 20/8/2026 | 5,17 | 5,14 | -0,58% | 5,01 | 5,17 | 5,04 | 5,01 | 5,15 | 84 | 4.066.871 |
| 19/8/2026 | 5,18 | 5,17 | +1,37% | 5,04 | 5,29 | 5,17 | 5,01 | 5,17 | 78 | 8.059.560 |
| 18/8/2026 | 4,92 | 5,10 | +3,24% | 4,92 | 5,10 | 4,97 | 4,95 | 5,10 | 131 | 5.250.814 |
| 17/8/2026 | 5,10 | 4,94 | -2,56% | 4,92 | 5,15 | 4,97 | 4,93 | 4,99 | 147 | 8.535.688 |
| 14/8/2026 | 5,08 | 5,07 | -0,39% | 5,03 | 5,10 | 5,07 | 5,07 | 5,10 | 88 | 3.140.971 |
| 13/8/2026 | 5,08 | 5,09 | -0,20% | 4,99 | 5,13 | 5,06 | 5,01 | 5,09 | 708 | 3.219.157 |
| 12/8/2026 | 5,07 | 5,10 | -0,58% | 5,00 | 5,14 | 5,04 | 5,00 | 5,10 | 74 | 7.442.272 |
| 11/8/2026 | 5,15 | 5,13 | -0,97% | 5,05 | 5,22 | 5,11 | 5,06 | 5,13 | 139 | 5.843.961 |
| 10/8/2026 | 5,18 | 5,18 | -1,33% | 5,14 | 5,18 | 5,15 | 5,15 | 5,18 | 93 | 11.545.750 |
| 7/8/2026 | 5,21 | 5,25 | +0,77% | 5,18 | 5,29 | 5,21 | 5,18 | 5,25 | 113 | 2.056.468 |
| 6/8/2026 | 5,15 | 5,21 | +1,17% | 5,15 | 5,26 | 5,21 | 5,19 | 5,21 | 54 | 2.964.720 |
| 5/8/2026 | 5,21 | 5,15 | 0,00% | 5,10 | 5,30 | 5,20 | 5,13 | 5,26 | 136 | 5.286.214 |
| 4/8/2026 | 5,15 | 5,15 | 0,00% | 5,11 | 5,21 | 5,14 | 5,11 | 5,15 | 75 | 2.253.011 |
| 3/8/2026 | 5,17 | 5,15 | -0,39% | 5,12 | 5,20 | 5,14 | 5,15 | 5,18 | 929 | 5.834.030 |
| 31/7/2026 | 5,17 | 5,17 | +1,77% | 5,00 | 5,17 | 5,07 | 5,13 | 5,17 | 366 | 18.134.500 |
| 30/7/2026 | 5,21 | 5,08 | -2,31% | 5,06 | 5,21 | 5,12 | 5,09 | 5,17 | 129 | 3.553.547 |
| 29/7/2026 | 5,21 | 5,20 | +0,39% | 5,14 | 5,21 | 5,17 | 5,15 | 5,20 | 368 | 2.437.480 |
| 28/7/2026 | 5,18 | 5,18 | 0,00% | 5,17 | 5,21 | 5,18 | 5,18 | 5,21 | 125 | 1.937.118 |
| 27/7/2026 | 5,17 | 5,18 | +1,17% | 5,13 | 5,21 | 5,14 | 5,14 | 5,18 | 77 | 4.224.713 |
| 24/7/2026 | 5,20 | 5,12 | -0,58% | 5,12 | 5,21 | 5,15 | 5,12 | 5,17 | 90 | 2.834.705 |
| 23/7/2026 | 5,17 | 5,15 | -1,72% | 5,15 | 5,24 | 5,17 | 5,15 | 5,16 | 74 | 1.783.699 |
| 22/7/2026 | 5,28 | 5,24 | +1,35% | 5,16 | 5,28 | 5,23 | 5,16 | 5,24 | 244 | 946.274 |
| 21/7/2026 | 5,26 | 5,17 | -1,71% | 5,17 | 5,32 | 5,25 | 5,17 | 5,27 | 108 | 5.774.700 |
| 20/7/2026 | 5,23 | 5,26 | +0,57% | 5,20 | 5,26 | 5,23 | 5,21 | 5,26 | 73 | 725.126 |
| 17/7/2026 | 5,23 | 5,23 | 0,00% | 5,18 | 5,23 | 5,22 | 5,20 | 5,23 | 66 | 2.630.303 |
| 16/7/2026 | 5,21 | 5,23 | +1,55% | 5,17 | 5,24 | 5,22 | 5,18 | 5,23 | 63 | 3.258.529 |
| 15/7/2026 | 5,29 | 5,15 | -2,46% | 5,15 | 5,35 | 5,23 | 5,17 | 5,24 | 130 | 13.020.275 |
| 14/7/2026 | 5,27 | 5,28 | +0,19% | 5,25 | 5,29 | 5,26 | 5,27 | 5,28 | 93 | 1.471.651 |
| 13/7/2026 | 5,28 | 5,27 | 0,00% | 5,18 | 5,29 | 5,26 | 5,25 | 5,27 | 67 | 923.199 |
| 10/7/2026 | 5,26 | 5,27 | 0,00% | 5,24 | 5,28 | 5,26 | 5,25 | 5,27 | 61 | 1.626.680 |
| 9/7/2026 | 5,33 | 5,27 | +0,96% | 5,11 | 5,33 | 5,22 | 5,23 | 5,27 | 129 | 9.692.082 |
| 8/7/2026 | 5,29 | 5,22 | -4,92% | 5,06 | 5,34 | 5,25 | 5,22 | 5,28 | 161 | 16.930.696 |
| 7/7/2026 | 5,38 | 5,49 | +3,20% | 5,33 | 5,66 | 5,44 | 5,41 | 5,49 | 372 | 29.017.559 |
| 6/7/2026 | 5,50 | 5,32 | -2,21% | 5,30 | 5,50 | 5,34 | 5,32 | 5,39 | 77 | 3.606.486 |
| 3/7/2026 | 5,38 | 5,44 | +1,87% | 5,33 | 5,47 | 5,40 | 5,38 | 5,44 | 479 | 1.414.700 |
| 2/7/2026 | 5,38 | 5,34 | -0,37% | 5,33 | 5,38 | 5,37 | 5,34 | 5,38 | 40 | 269.700 |
| 1/7/2026 | 5,36 | 5,36 | +1,32% | 5,26 | 5,36 | 5,32 | 5,32 | 5,36 | 41 | 863.302 |
| 30/6/2026 | 5,36 | 5,29 | -1,31% | 5,29 | 5,39 | 5,30 | 5,29 | 5,36 | 122 | 4.440.839 |
| 29/6/2026 | 5,36 | 5,36 | 0,00% | 5,32 | 5,39 | 5,36 | 5,32 | 5,36 | 62 | 2.552.973 |
| 26/6/2026 | 5,36 | 5,36 | +0,19% | 5,31 | 5,37 | 5,34 | 5,33 | 5,36 | 61 | 1.074.788 |
| 25/6/2026 | 5,35 | 5,35 | 0,00% | 5,33 | 5,36 | 5,35 | 5,35 | 5,36 | 62 | 2.707.117 |
| 24/6/2026 | 5,39 | 5,35 | -0,74% | 5,34 | 5,39 | 5,35 | 5,33 | 5,35 | 36 | 621.858 |
| 23/6/2026 | 5,40 | 5,39 | -0,19% | 5,33 | 5,40 | 5,37 | 5,33 | 5,39 | 637 | 2.155.447 |
| 22/6/2026 | 5,35 | 5,40 | +0,93% | 5,35 | 5,41 | 5,39 | 5,35 | 5,40 | 76 | 1.974.432 |
| 19/6/2026 | 5,45 | 5,35 | -1,83% | 5,35 | 5,45 | 5,41 | 5,35 | 5,42 | 40 | 1.080.428 |
| 18/6/2026 | 5,40 | 5,45 | +2,25% | 5,33 | 5,45 | 5,41 | 5,40 | 5,45 | 40 | 1.268.847 |
| 17/6/2026 | 5,30 | 5,33 | 0,00% | 5,30 | 5,41 | 5,37 | 5,33 | 5,40 | 61 | 4.069.937 |
| 16/6/2026 | 5,50 | 5,33 | -3,09% | 5,27 | 5,50 | 5,35 | 5,34 | 5,37 | 139 | 7.510.420 |
| 15/6/2026 | 5,40 | 5,50 | +1,66% | 5,39 | 5,52 | 5,44 | 5,42 | 5,50 | 140 | 2.677.475 |
| 12/6/2026 | 5,36 | 5,41 | +0,93% | 5,31 | 5,41 | 5,36 | 5,38 | 5,40 | 141 | 12.979.257 |
| 11/6/2026 | 5,31 | 5,36 | +2,10% | 5,31 | 5,37 | 5,35 | 5,34 | 5,36 | 39 | 1.390.485 |
| 10/6/2026 | 5,39 | 5,25 | -0,76% | 5,25 | 5,39 | 5,29 | 5,25 | 5,32 | 64 | 5.220.537 |
| 9/6/2026 | 5,37 | 5,29 | -2,76% | 5,24 | 5,40 | 5,32 | 5,29 | 5,38 | 120 | 10.129.083 |
| 8/6/2026 | 5,45 | 5,44 | -0,18% | 5,38 | 5,45 | 5,42 | 5,41 | 5,44 | 75 | 1.218.858 |
| 5/6/2026 | 5,39 | 5,45 | +1,11% | 5,35 | 5,46 | 5,42 | 5,37 | 5,45 | 117 | 3.838.590 |
| 3/6/2026 | 5,39 | 5,39 | +1,89% | 5,29 | 5,44 | 5,37 | 5,31 | 5,39 | 109 | 5.073.011 |
| 2/6/2026 | 5,38 | 5,29 | -1,67% | 5,29 | 5,40 | 5,33 | 5,28 | 5,35 | 74 | 3.453.552 |
| 1/6/2026 | 5,50 | 5,38 | -2,71% | 5,20 | 5,53 | 5,38 | 5,31 | 5,38 | 334 | 23.452.020 |
| 29/5/2026 | 5,49 | 5,53 | +0,18% | 5,41 | 5,53 | 5,52 | 5,41 | 5,53 | 134 | 3.560.334 |
| 28/5/2026 | 5,51 | 5,52 | +1,47% | 5,46 | 5,53 | 5,51 | 5,49 | 5,53 | 74 | 3.405.098 |
| 27/5/2026 | 5,59 | 5,44 | -1,81% | 5,44 | 5,59 | 5,51 | 5,43 | 5,58 | 61 | 1.630.757 |
| 26/5/2026 | 5,46 | 5,54 | +2,78% | 5,38 | 5,59 | 5,45 | 5,49 | 5,54 | 112 | 3.739.967 |
| 25/5/2026 | 5,39 | 5,39 | +0,37% | 5,38 | 5,45 | 5,41 | 5,39 | 5,44 | 103 | 20.954.190 |
| 22/5/2026 | 5,39 | 5,37 | -0,37% | 5,37 | 5,46 | 5,40 | 5,37 | 5,45 | 90 | 4.320.876 |
| 21/5/2026 | 5,52 | 5,39 | -2,36% | 5,29 | 5,57 | 5,35 | 5,33 | 5,39 | 261 | 33.572.624 |
| 20/5/2026 | 5,58 | 5,52 | -0,90% | 5,52 | 5,63 | 5,55 | 5,53 | 5,57 | 70 | 1.418.274 |
| 19/5/2026 | 5,52 | 5,57 | +1,27% | 5,52 | 5,59 | 5,55 | 5,52 | 5,57 | 61 | 1.705.999 |
| 18/5/2026 | 5,63 | 5,50 | -0,54% | 5,50 | 5,63 | 5,53 | 5,50 | 5,59 | 106 | 4.558.499 |
| 15/5/2026 | 5,64 | 5,53 | -0,18% | 5,53 | 5,64 | 5,58 | 5,53 | 5,61 | 109 | 9.524.392 |
| 14/5/2026 | 5,58 | 5,54 | +0,36% | 5,51 | 5,61 | 5,52 | 5,55 | 5,61 | 2.139 | 7.865.701 |
| 13/5/2026 | 5,60 | 5,52 | -2,47% | 5,49 | 5,66 | 5,58 | 5,52 | 5,60 | 1.598 | 11.264.196 |
| 12/5/2026 | 5,69 | 5,66 | +0,35% | 5,64 | 5,69 | 5,66 | 5,64 | 5,66 | 24 | 292.467 |
| 11/5/2026 | 5,68 | 5,64 | -1,05% | 5,62 | 5,69 | 5,65 | 5,63 | 5,64 | 78 | 3.601.290 |
| 8/5/2026 | 5,69 | 5,70 | +0,71% | 5,68 | 5,74 | 5,69 | 5,70 | 5,73 | 44 | 751.129 |
| 7/5/2026 | 5,69 | 5,66 | -1,74% | 5,66 | 5,78 | 5,71 | 5,67 | 5,75 | 79 | 4.427.067 |
| 6/5/2026 | 5,73 | 5,76 | +0,52% | 5,71 | 5,79 | 5,73 | 5,72 | 5,76 | 66 | 1.738.285 |
| 5/5/2026 | 5,72 | 5,73 | +0,35% | 5,68 | 5,73 | 5,71 | 5,70 | 5,73 | 45 | 1.095.236 |
| 4/5/2026 | 5,66 | 5,71 | +0,88% | 5,66 | 5,72 | 5,69 | 5,67 | 5,71 | 93 | 1.250.835 |
| 30/4/2026 | 5,81 | 5,66 | -2,08% | 5,63 | 5,81 | 5,69 | 5,66 | 5,72 | 1.914 | 16.963.979 |
| 29/4/2026 | 5,80 | 5,78 | +0,52% | 5,72 | 5,80 | 5,75 | 5,77 | 5,78 | 41 | 801.245 |
| 28/4/2026 | 5,81 | 5,75 | -0,52% | 5,73 | 5,81 | 5,75 | 5,75 | 5,80 | 394 | 1.396.222 |
| 27/4/2026 | 5,75 | 5,78 | -0,34% | 5,75 | 5,80 | 5,78 | 5,75 | 5,78 | 70 | 1.665.546 |
| 24/4/2026 | 5,74 | 5,80 | +0,69% | 5,74 | 5,80 | 5,77 | 5,75 | 5,80 | 49 | 2.463.675 |
| 23/4/2026 | 5,78 | 5,76 | +0,17% | 5,74 | 5,81 | 5,77 | 5,74 | 5,76 | 71 | 5.597.427 |
| 22/4/2026 | 5,78 | 5,75 | -0,52% | 5,70 | 5,78 | 5,72 | 5,70 | 5,75 | 86 | 2.380.215 |
| 20/4/2026 | 5,74 | 5,78 | +0,87% | 5,69 | 5,78 | 5,73 | 5,75 | 5,78 | 62 | 3.309.437 |
| 17/4/2026 | 5,74 | 5,73 | +0,70% | 5,69 | 5,74 | 5,69 | 5,69 | 5,73 | 54 | 2.455.922 |
| 16/4/2026 | 5,77 | 5,69 | +0,53% | 5,68 | 5,77 | 5,73 | 5,69 | 5,72 | 547 | 5.334.290 |
| 15/4/2026 | 5,65 | 5,66 | -1,05% | 5,65 | 5,80 | 5,74 | 5,67 | 5,77 | 1.039 | 10.017.910 |
| 14/4/2026 | 5,65 | 5,72 | +1,24% | 5,62 | 5,74 | 5,69 | 5,69 | 5,72 | 2.307 | 15.274.891 |
| 13/4/2026 | 5,65 | 5,65 | -0,18% | 5,62 | 5,65 | 5,63 | 5,64 | 5,65 | 89 | 3.761.923 |
| 10/4/2026 | 5,61 | 5,66 | +0,35% | 5,61 | 5,66 | 5,64 | 5,65 | 5,66 | 64 | 2.475.725 |
| 9/4/2026 | 5,67 | 5,64 | -0,70% | 5,60 | 5,67 | 5,63 | 5,62 | 5,64 | 60 | 4.084.094 |
| 8/4/2026 | 5,68 | 5,68 | +0,53% | 5,65 | 5,71 | 5,68 | 5,65 | 5,68 | 88 | 4.053.221 |
| 7/4/2026 | 5,65 | 5,65 | -0,35% | 5,63 | 5,67 | 5,63 | 5,63 | 5,65 | 75 | 8.106.761 |
| 6/4/2026 | 5,67 | 5,67 | 0,00% | 5,58 | 5,68 | 5,63 | 5,64 | 5,67 | 106 | 3.729.031 |
| 2/4/2026 | 5,64 | 5,67 | +0,53% | 5,56 | 5,68 | 5,64 | 5,63 | 5,67 | 94 | 3.382.521 |
| 1/4/2026 | 5,72 | 5,64 | +0,18% | 5,52 | 5,72 | 5,55 | 5,55 | 5,64 | 849 | 54.345.220 |
| 31/3/2026 | 5,75 | 5,63 | -3,76% | 5,60 | 5,81 | 5,65 | 5,63 | 5,65 | 2.434 | 132.551.856 |
| 30/3/2026 | 5,81 | 5,85 | +1,74% | 5,81 | 5,85 | 5,83 | 5,83 | 5,85 | 51 | 646.936 |
| 27/3/2026 | 5,82 | 5,75 | -1,20% | 5,75 | 5,82 | 5,77 | 5,76 | 5,81 | 69 | 6.432.824 |
| 26/3/2026 | 5,83 | 5,82 | -0,17% | 5,76 | 5,84 | 5,80 | 5,81 | 5,82 | 151 | 1.994.753 |
| 25/3/2026 | 5,84 | 5,83 | +0,87% | 5,80 | 5,84 | 5,82 | 5,80 | 5,83 | 38 | 854.092 |
| 24/3/2026 | 5,86 | 5,78 | -1,37% | 5,78 | 5,89 | 5,80 | 5,79 | 5,82 | 1.116 | 3.762.893 |
| 23/3/2026 | 5,88 | 5,86 | +0,34% | 5,78 | 5,88 | 5,83 | 5,85 | 5,86 | 80 | 1.064.991 |
| 20/3/2026 | 5,84 | 5,84 | +1,04% | 5,80 | 5,87 | 5,82 | 5,80 | 5,84 | 70 | 490.632 |
| 19/3/2026 | 5,90 | 5,78 | -1,87% | 5,78 | 5,90 | 5,80 | 5,78 | 5,82 | 524 | 5.836.074 |
| 18/3/2026 | 5,92 | 5,89 | +0,17% | 5,83 | 5,92 | 5,88 | 5,84 | 5,89 | 56 | 3.489.783 |
| 17/3/2026 | 5,93 | 5,88 | +0,17% | 5,85 | 5,93 | 5,87 | 5,85 | 5,88 | 59 | 1.421.315 |
| 16/3/2026 | 5,85 | 5,87 | +0,34% | 5,83 | 5,89 | 5,84 | 5,84 | 5,88 | 72 | 10.696.201 |
| 13/3/2026 | 5,83 | 5,85 | +1,21% | 5,79 | 5,89 | 5,87 | 5,84 | 5,85 | 327 | 11.229.829 |
| 12/3/2026 | 5,78 | 5,78 | -2,03% | 5,78 | 5,89 | 5,82 | 5,78 | 5,83 | 1.429 | 8.911.840 |
| 11/3/2026 | 5,85 | 5,90 | +1,03% | 5,55 | 5,90 | 5,83 | 5,81 | 5,89 | 696 | 48.204.877 |
| 10/3/2026 | 5,76 | 5,84 | +0,17% | 5,76 | 5,84 | 5,82 | 5,82 | 5,84 | 54 | 1.600.966 |
| 9/3/2026 | 5,88 | 5,83 | -1,19% | 5,75 | 5,88 | 5,81 | 5,78 | 5,83 | 138 | 11.414.634 |
| 6/3/2026 | 5,90 | 5,90 | +0,17% | 5,87 | 5,90 | 5,89 | 5,88 | 5,90 | 81 | 5.776.881 |
| 5/3/2026 | 5,87 | 5,89 | -0,17% | 5,85 | 5,90 | 5,85 | 5,85 | 5,89 | 143 | 19.430.828 |