Cotação atual, histórico e gráfico do papel: BDIV11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BDIV11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/07/2025	-0,10%	-0,04	39,96	39,99	39,51	40,60	480K	2.816
09/07/2025	1,50%	0,59	40,00	39,32	39,32	40,09	102K	282
08/07/2025	0,03%	0,01	39,41	39,79	39,39	39,89	183K	1.635
07/07/2025	0,69%	0,27	39,40	40,29	39,06	40,29	318K	1.749
04/07/2025	-1,34%	-0,53	39,13	39,70	38,95	40,00	162K	183
03/07/2025	0,03%	0,01	39,66	40,19	39,22	40,64	237K	1.206
02/07/2025	-0,55%	-0,22	39,65	39,88	39,06	40,05	516K	123

01/07/2025	3,56%	1,37	39,87	39,08	39,08	40,30	446K	102
27/06/2025	-0,05%	-0,02	38,50	38,53	38,50	39,25	674K	238
26/06/2025	-0,90%	-0,35	38,52	38,85	38,21	39,20	415K	410
25/06/2025	1,38%	0,53	38,87	38,45	37,35	38,87	509K	325
24/06/2025	-0,16%	-0,06	38,34	38,30	38,26	38,50	196K	63
23/06/2025	0,00%	0,00	38,40	38,39	38,14	38,40	305K	125
20/06/2025	1,05%	0,40	38,40	38,40	38,19	39,96	249K	161
18/06/2025	-1,02%	-0,39	38,00	38,03	38,00	39,98	264K	474
17/06/2025	2,13%	0,80	38,39	37,57	37,56	38,39	468K	249
16/06/2025	2,01%	0,74	37,59	36,87	36,87	37,66	192K	155
13/06/2025	-0,67%	-0,25	36,85	36,83	36,83	37,08	102K	280
12/06/2025	0,24%	0,09	37,10	37,46	36,83	37,46	104K	190
11/06/2025	0,03%	0,01	37,01	37,44	36,96	37,47	182K	148
10/06/2025	0,30%	0,11	37,00	37,48	36,81	37,48	18K	54
09/06/2025	0,24%	0,09	36,89	37,20	36,80	37,49	60K	87
06/06/2025	-0,92%	-0,34	36,80	37,14	36,80	37,50	118K	215
05/06/2025	1,17%	0,43	37,14	37,14	36,75	37,14	99K	76
04/06/2025	-0,24%	-0,09	36,71	37,19	36,71	37,19	223K	314
03/06/2025	0,00%	0,00	36,80	36,80	36,56	37,10	239K	651
02/06/2025	-0,22%	-0,08	36,80	36,88	36,45	37,35	391K	1.308
30/05/2025	-0,08%	-0,03	36,88	36,93	36,88	37,03	152K	85
29/05/2025	0,85%	0,31	36,91	36,60	36,60	36,94	248K	130
28/05/2025	0,05%	0,02	36,60	36,95	36,50	36,97	208K	315
27/05/2025	-0,35%	-0,13	36,58	36,76	36,53	36,99	107K	1.000
26/05/2025	0,16%	0,06	36,71	36,65	36,64	36,73	175K	103
23/05/2025	-0,19%	-0,07	36,65	36,72	36,54	36,72	62K	62
22/05/2025	0,00%	0,00	36,72	36,72	36,42	36,72	191K	1.513
21/05/2025	-0,60%	-0,22	36,72	36,70	36,41	36,78	313K	204
20/05/2025	0,96%	0,35	36,94	36,53	36,51	36,99	379K	2.317
19/05/2025	0,14%	0,05	36,59	36,40	36,33	36,92	398K	1.611
16/05/2025	0,11%	0,04	36,54	36,50	36,20	36,57	188K	1.273
15/05/2025	1,39%	0,50	36,50	36,01	36,00	36,50	128K	612
14/05/2025	-0,77%	-0,28	36,00	36,22	35,95	36,35	544K	1.789
13/05/2025	0,50%	0,18	36,28	36,29	36,16	36,35	97K	134
12/05/2025	0,75%	0,27	36,10	35,91	35,90	36,10	290K	190
09/05/2025	0,45%	0,16	35,83	35,80	35,52	36,00	219K	341
08/05/2025	0,42%	0,15	35,67	35,96	35,35	35,96	100K	209
07/05/2025	-1,14%	-0,41	35,52	35,71	35,30	36,04	693K	574
06/05/2025	0,34%	0,12	35,93	35,66	35,66	36,03	143K	70
05/05/2025	-0,56%	-0,20	35,81	36,02	35,57	36,07	297K	225
02/05/2025	0,17%	0,06	36,01	35,95	35,75	36,09	301K	731
30/04/2025	-0,44%	-0,16	35,95	36,00	35,45	36,09	419K	769
29/04/2025	1,86%	0,66	36,11	35,57	35,57	36,25	349K	1.465
28/04/2025	0,37%	0,13	35,45	36,18	35,45	36,18	104K	259
25/04/2025	-0,93%	-0,33	35,32	35,86	35,00	36,02	311K	385
24/04/2025	-0,97%	-0,35	35,65	36,29	35,30	36,29	430K	369
23/04/2025	-6,57%	-2,53	36,00	36,05	35,80	36,50	461K	495
22/04/2025	1,08%	0,41	38,53	38,00	37,52	38,55	316K	691
17/04/2025	-0,34%	-0,13	38,12	38,22	38,00	38,37	180K	150
16/04/2025	1,38%	0,52	38,25	38,23	37,47	38,29	94K	174
15/04/2025	-0,19%	-0,07	37,73	37,81	37,73	38,29	169K	179
14/04/2025	0,83%	0,31	37,80	37,49	37,44	38,39	465K	299
11/04/2025	0,51%	0,19	37,49	37,31	37,31	37,90	341K	252
10/04/2025	0,03%	0,01	37,30	37,44	37,30	37,83	248K	253
09/04/2025	0,59%	0,22	37,29	37,18	36,72	37,29	269K	186
08/04/2025	1,12%	0,41	37,07	36,96	36,68	37,19	171K	202
07/04/2025	-0,65%	-0,24	36,66	36,88	36,52	37,14	336K	275
04/04/2025	0,03%	0,01	36,90	36,89	36,39	36,97	364K	5.653
03/04/2025	0,99%	0,36	36,89	36,57	36,16	36,98	555K	6.431
02/04/2025	-0,19%	-0,07	36,53	36,61	36,29	37,11	391K	4.182
01/04/2025	-0,05%	-0,02	36,60	36,66	36,60	37,18	220K	3.375
31/03/2025	-1,03%	-0,38	36,62	36,80	36,60	37,34	343K	3.595
28/03/2025	1,48%	0,54	37,00	36,46	36,44	37,00	319K	97
27/03/2025	-0,22%	-0,08	36,46	36,37	36,37	36,67	339K	3.482
26/03/2025	1,08%	0,39	36,54	36,22	36,22	36,69	799K	3.974
25/03/2025	-1,71%	-0,63	36,15	36,77	36,01	36,77	513K	5.281
24/03/2025	0,79%	0,29	36,78	36,40	36,33	36,78	423K	4.570
21/03/2025	0,83%	0,30	36,49	36,49	36,21	36,70	332K	3.638
20/03/2025	-1,12%	-0,41	36,19	36,60	36,19	36,69	360K	4.383
19/03/2025	0,41%	0,15	36,60	36,51	36,51	36,76	346K	556
18/03/2025	-0,90%	-0,33	36,45	36,78	36,21	36,78	584K	5.391
17/03/2025	1,21%	0,44	36,78	36,50	36,30	36,79	574K	2.141
14/03/2025	0,36%	0,13	36,34	36,50	36,20	36,65	105K	120
13/03/2025	-0,52%	-0,19	36,21	36,40	36,21	36,67	52K	91
12/03/2025	-0,52%	-0,19	36,40	36,50	36,40	36,62	139K	218
11/03/2025	-0,03%	-0,01	36,59	36,68	36,22	36,68	380K	2.233
10/03/2025	1,10%	0,40	36,60	36,20	36,20	36,71	199K	2.329
07/03/2025	-1,84%	-0,68	36,20	36,68	36,20	36,94	217K	2.982
06/03/2025	0,41%	0,15	36,88	36,56	36,35	36,88	235K	3.353
05/03/2025	-0,51%	-0,19	36,73	36,36	36,36	36,82	234K	2.119
28/02/2025	0,63%	0,23	36,92	36,69	36,35	37,00	264K	117
27/02/2025	0,22%	0,08	36,69	36,61	36,23	36,69	371K	895
26/02/2025	-0,38%	-0,14	36,61	36,75	36,17	36,75	428K	2.575
25/02/2025	-0,38%	-0,14	36,75	36,78	36,17	36,84	472K	2.409
24/02/2025	-0,30%	-0,11	36,89	36,17	36,06	36,98	359K	3.622
21/02/2025	2,78%	1,00	37,00	36,30	36,07	37,00	565K	2.397
20/02/2025	-0,03%	-0,01	36,00	36,01	36,00	36,30	167K	2.007
19/02/2025	0,87%	0,31	36,01	35,71	35,69	36,25	233K	1.464
18/02/2025	-2,16%	-0,79	35,70	36,48	35,69	36,48	770K	3.967
17/02/2025	1,16%	0,42	36,49	36,07	35,50	36,49	238K	1.609
14/02/2025	0,87%	0,31	36,07	35,91	35,50	36,24	389K	184
13/02/2025	-0,61%	-0,22	35,76	35,98	34,52	36,10	1M	358
12/02/2025	4,96%	1,70	35,98	34,29	34,28	36,27	532K	737
11/02/2025	-1,44%	-0,50	34,28	34,78	34,25	34,84	196K	179
10/02/2025	6,92%	2,25	34,78	32,84	32,54	34,90	736K	1.518
07/02/2025	0,43%	0,14	32,53	32,40	32,40	33,15	319K	707
06/02/2025	0,47%	0,15	32,39	32,24	31,45	34,90	701K	475
05/02/2025	0,81%	0,26	32,24	31,98	31,56	32,25	868K	3.562
04/02/2025	-3,12%	-1,03	31,98	33,19	31,62	33,22	1M	966
03/02/2025	-1,46%	-0,49	33,01	33,50	33,01	33,85	486K	397
31/01/2025	-0,77%	-0,26	33,50	33,84	33,46	33,85	244K	1.052
30/01/2025	0,69%	0,23	33,76	33,84	33,50	33,85	275K	976
29/01/2025	0,21%	0,07	33,53	33,57	33,45	33,85	352K	1.090
28/01/2025	0,03%	0,01	33,46	33,46	33,45	33,85	421K	900
27/01/2025	-2,42%	-0,83	33,45	34,28	33,45	34,28	462K	1.377
24/01/2025	-0,75%	-0,26	34,28	34,54	34,10	34,80	288K	589
23/01/2025	-5,91%	-2,17	34,54	36,35	34,11	36,35	570K	837
22/01/2025	0,58%	0,21	36,71	36,50	36,31	37,29	154K	1.718
21/01/2025	0,08%	0,03	36,50	36,59	36,22	38,15	579K	3.887
20/01/2025	0,27%	0,10	36,47	36,36	36,10	36,59	207K	1.796
17/01/2025	-0,08%	-0,03	36,37	36,40	36,30	36,73	210K	1.860
16/01/2025	0,00%	0,00	36,40	36,49	36,01	36,74	252K	2.091
15/01/2025	-0,05%	-0,02	36,40	36,55	36,39	36,74	289K	3.143
14/01/2025	-0,19%	-0,07	36,42	36,52	36,40	36,79	253K	2.514
13/01/2025	0,08%	0,03	36,49	36,97	36,30	36,97	236K	2.045
10/01/2025	-0,74%	-0,27	36,46	36,51	36,19	36,96	261K	1.028
09/01/2025	-0,19%	-0,07	36,73	37,49	36,13	37,49	678K	4.397
08/01/2025	-0,33%	-0,12	36,80	37,00	36,50	38,16	178K	1.775
07/01/2025	-2,59%	-0,98	36,92	37,11	36,92	39,16	211K	291
06/01/2025	3,84%	1,40	37,90	36,51	36,51	39,80	435K	226
03/01/2025	-0,22%	-0,08	36,50	37,46	36,00	37,46	246K	2.667
02/01/2025	-0,84%	-0,31	36,58	37,86	36,53	37,86	295K	2.194
30/12/2024	-1,84%	-0,69	36,89	37,50	36,64	37,89	147K	472
27/12/2024	0,99%	0,37	37,58	37,21	36,37	37,82	147K	83
26/12/2024	1,47%	0,54	37,21	37,94	36,21	37,94	189K	290
23/12/2024	3,76%	1,33	36,67	37,51	35,08	38,22	397K	757
20/12/2024	-	-	35,34	35,60	35,01	37,90	495K	509

Date,Open,High,Low,Close,Volume
10-Jul-25,39.99,40.60,39.51,39.96,479518
09-Jul-25,39.32,40.09,39.32,40.00,101578
08-Jul-25,39.79,39.89,39.39,39.41,183013
07-Jul-25,40.29,40.29,39.06,39.40,317810
04-Jul-25,39.70,40.00,38.95,39.13,162217
03-Jul-25,40.19,40.64,39.22,39.66,237246
02-Jul-25,39.88,40.05,39.06,39.65,515898
01-Jul-25,39.08,40.30,39.08,39.87,446351
27-Jun-25,38.53,39.25,38.50,38.50,673564
26-Jun-25,38.85,39.20,38.21,38.52,415432
25-Jun-25,38.45,38.87,37.35,38.87,508644
24-Jun-25,38.30,38.50,38.26,38.34,195998
23-Jun-25,38.39,38.40,38.14,38.40,305473
20-Jun-25,38.40,39.96,38.19,38.40,249189
18-Jun-25,38.03,39.98,38.00,38.00,264214
17-Jun-25,37.57,38.39,37.56,38.39,467515
16-Jun-25,36.87,37.66,36.87,37.59,191519
13-Jun-25,36.83,37.08,36.83,36.85,101927
12-Jun-25,37.46,37.46,36.83,37.10,104321
11-Jun-25,37.44,37.47,36.96,37.01,182311
10-Jun-25,37.48,37.48,36.81,37.00,18186
09-Jun-25,37.20,37.49,36.80,36.89,60348
06-Jun-25,37.14,37.50,36.80,36.80,118451
05-Jun-25,37.14,37.14,36.75,37.14,99315
04-Jun-25,37.19,37.19,36.71,36.71,222597
03-Jun-25,36.80,37.10,36.56,36.80,239354
02-Jun-25,36.88,37.35,36.45,36.80,391284
30-May-25,36.93,37.03,36.88,36.88,151643
29-May-25,36.60,36.94,36.60,36.91,247909
28-May-25,36.95,36.97,36.50,36.60,208400
27-May-25,36.76,36.99,36.53,36.58,107133
26-May-25,36.65,36.73,36.64,36.71,174917
23-May-25,36.72,36.72,36.54,36.65,61899
22-May-25,36.72,36.72,36.42,36.72,191242
21-May-25,36.70,36.78,36.41,36.72,312622
20-May-25,36.53,36.99,36.51,36.94,378748
19-May-25,36.40,36.92,36.33,36.59,397669
16-May-25,36.50,36.57,36.20,36.54,188432
15-May-25,36.01,36.50,36.00,36.50,127643
14-May-25,36.22,36.35,35.95,36.00,544275
13-May-25,36.29,36.35,36.16,36.28,97155
12-May-25,35.91,36.10,35.90,36.10,289501
09-May-25,35.80,36.00,35.52,35.83,218953
08-May-25,35.96,35.96,35.35,35.67,100180
07-May-25,35.71,36.04,35.30,35.52,692906
06-May-25,35.66,36.03,35.66,35.93,142872
05-May-25,36.02,36.07,35.57,35.81,296832
02-May-25,35.95,36.09,35.75,36.01,300631
30-Apr-25,36.00,36.09,35.45,35.95,419110
29-Apr-25,35.57,36.25,35.57,36.11,349372
28-Apr-25,36.18,36.18,35.45,35.45,103724
25-Apr-25,35.86,36.02,35.00,35.32,310524
24-Apr-25,36.29,36.29,35.30,35.65,430099
23-Apr-25,36.05,36.50,35.80,36.00,461085
22-Apr-25,38.00,38.55,37.52,38.53,315896
17-Apr-25,38.22,38.37,38.00,38.12,180113
16-Apr-25,38.23,38.29,37.47,38.25,93988
15-Apr-25,37.81,38.29,37.73,37.73,168838
14-Apr-25,37.49,38.39,37.44,37.80,465498
11-Apr-25,37.31,37.90,37.31,37.49,341119
10-Apr-25,37.44,37.83,37.30,37.30,248107
09-Apr-25,37.18,37.29,36.72,37.29,268892
08-Apr-25,36.96,37.19,36.68,37.07,170834
07-Apr-25,36.88,37.14,36.52,36.66,336485
04-Apr-25,36.89,36.97,36.39,36.90,363603
03-Apr-25,36.57,36.98,36.16,36.89,555378
02-Apr-25,36.61,37.11,36.29,36.53,390938
01-Apr-25,36.66,37.18,36.60,36.60,220418
31-Mar-25,36.80,37.34,36.60,36.62,342746
28-Mar-25,36.46,37.00,36.44,37.00,318612
27-Mar-25,36.37,36.67,36.37,36.46,339028
26-Mar-25,36.22,36.69,36.22,36.54,799117
25-Mar-25,36.77,36.77,36.01,36.15,513308
24-Mar-25,36.40,36.78,36.33,36.78,422654
21-Mar-25,36.49,36.70,36.21,36.49,332292
20-Mar-25,36.60,36.69,36.19,36.19,360349
19-Mar-25,36.51,36.76,36.51,36.60,346448
18-Mar-25,36.78,36.78,36.21,36.45,584333
17-Mar-25,36.50,36.79,36.30,36.78,573810
14-Mar-25,36.50,36.65,36.20,36.34,105009
13-Mar-25,36.40,36.67,36.21,36.21,52454
12-Mar-25,36.50,36.62,36.40,36.40,139067
11-Mar-25,36.68,36.68,36.22,36.59,379974
10-Mar-25,36.20,36.71,36.20,36.60,199273
07-Mar-25,36.68,36.94,36.20,36.20,216959
06-Mar-25,36.56,36.88,36.35,36.88,234591
05-Mar-25,36.36,36.82,36.36,36.73,233774
28-Feb-25,36.69,37.00,36.35,36.92,264341
27-Feb-25,36.61,36.69,36.23,36.69,370986
26-Feb-25,36.75,36.75,36.17,36.61,427675
25-Feb-25,36.78,36.84,36.17,36.75,472330
24-Feb-25,36.17,36.98,36.06,36.89,359113
21-Feb-25,36.30,37.00,36.07,37.00,564752
20-Feb-25,36.01,36.30,36.00,36.00,166569
19-Feb-25,35.71,36.25,35.69,36.01,232545
18-Feb-25,36.48,36.48,35.69,35.70,769598
17-Feb-25,36.07,36.49,35.50,36.49,237517
14-Feb-25,35.91,36.24,35.50,36.07,389068
13-Feb-25,35.98,36.10,34.52,35.76,1082947
12-Feb-25,34.29,36.27,34.28,35.98,532347
11-Feb-25,34.78,34.84,34.25,34.28,196026
10-Feb-25,32.84,34.90,32.54,34.78,736202
07-Feb-25,32.40,33.15,32.40,32.53,319409
06-Feb-25,32.24,34.90,31.45,32.39,701176
05-Feb-25,31.98,32.25,31.56,32.24,867569
04-Feb-25,33.19,33.22,31.62,31.98,1476430
03-Feb-25,33.50,33.85,33.01,33.01,486346
31-Jan-25,33.84,33.85,33.46,33.50,244495
30-Jan-25,33.84,33.85,33.50,33.76,274836
29-Jan-25,33.57,33.85,33.45,33.53,352176
28-Jan-25,33.46,33.85,33.45,33.46,420916
27-Jan-25,34.28,34.28,33.45,33.45,462377
24-Jan-25,34.54,34.80,34.10,34.28,288481
23-Jan-25,36.35,36.35,34.11,34.54,569576
22-Jan-25,36.50,37.29,36.31,36.71,154197
21-Jan-25,36.59,38.15,36.22,36.50,578971
20-Jan-25,36.36,36.59,36.10,36.47,207163
17-Jan-25,36.40,36.73,36.30,36.37,209604
16-Jan-25,36.49,36.74,36.01,36.40,251888
15-Jan-25,36.55,36.74,36.39,36.40,289273
14-Jan-25,36.52,36.79,36.40,36.42,253340
13-Jan-25,36.97,36.97,36.30,36.49,235590
10-Jan-25,36.51,36.96,36.19,36.46,260554
09-Jan-25,37.49,37.49,36.13,36.73,677969
08-Jan-25,37.00,38.16,36.50,36.80,178236
07-Jan-25,37.11,39.16,36.92,36.92,210561
06-Jan-25,36.51,39.80,36.51,37.90,434523
03-Jan-25,37.46,37.46,36.00,36.50,245800
02-Jan-25,37.86,37.86,36.53,36.58,295480
30-Dec-24,37.50,37.89,36.64,36.89,146635
27-Dec-24,37.21,37.82,36.37,37.58,147455
26-Dec-24,37.94,37.94,36.21,37.21,189298
23-Dec-24,37.51,38.22,35.08,36.67,396767
20-Dec-24,35.60,37.90,35.01,35.34,494733

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BDIV11