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
25/01/2022	-0,13%	-0,12	91,18	91,25	91,01	91,50	885K	115
24/01/2022	-0,76%	-0,70	91,30	92,00	90,78	92,00	4M	243
21/01/2022	0,54%	0,49	92,00	91,89	91,35	93,00	1M	105
20/01/2022	-5,09%	-4,91	91,51	94,73	91,50	94,73	1M	1.714
19/01/2022	-1,56%	-1,53	96,42	97,88	95,29	97,90	2M	1.275
18/01/2022	0,00%	0,00	97,95	97,53	95,30	97,95	399K	147
17/01/2022	2,05%	1,97	97,95	95,97	95,97	98,00	868K	210
14/01/2022	0,19%	0,18	95,98	95,80	95,33	95,98	825K	81
13/01/2022	-0,18%	-0,17	95,80	95,96	95,55	95,96	52K	43
12/01/2022	0,91%	0,87	95,97	95,04	94,51	95,98	420K	378
11/01/2022	-0,11%	-0,10	95,10	94,50	93,51	95,11	576K	678

10/01/2022	-0,04%	-0,04	95,20	95,23	92,51	95,23	300K	227
07/01/2022	1,34%	1,26	95,24	94,00	92,50	95,42	593K	134
06/01/2022	0,00%	0,00	93,98	93,98	93,20	94,49	426K	642
05/01/2022	-1,27%	-1,21	93,98	95,26	92,64	95,28	210K	359
04/01/2022	2,91%	2,69	95,19	95,70	92,50	95,70	541K	309
03/01/2022	-1,45%	-1,36	92,50	94,95	91,09	95,71	970K	871
30/12/2021	-1,91%	-1,83	93,86	93,70	93,70	95,76	1M	244
29/12/2021	0,73%	0,69	95,69	94,99	93,11	95,94	1M	554
28/12/2021	0,00%	0,00	95,00	95,00	93,52	95,00	1M	565
27/12/2021	1,06%	1,00	95,00	93,60	93,00	95,00	773K	720
23/12/2021	1,28%	1,19	94,00	93,96	92,17	94,00	457K	605
22/12/2021	-0,22%	-0,20	92,81	93,48	92,81	94,00	346K	203
21/12/2021	-0,01%	-0,01	93,01	93,98	92,90	93,98	506K	67
20/12/2021	0,02%	0,02	93,02	93,49	93,02	93,51	218K	40
17/12/2021	-1,06%	-1,00	93,00	94,00	92,90	94,00	320K	44
16/12/2021	-1,00%	-0,95	94,00	95,00	92,80	95,00	709K	75
15/12/2021	0,16%	0,15	94,95	93,15	92,05	95,00	975K	354
14/12/2021	1,94%	1,80	94,80	94,89	91,57	94,89	411K	57
13/12/2021	1,97%	1,80	93,00	91,66	91,03	94,98	1M	2.549
10/12/2021	-0,33%	-0,30	91,20	92,94	91,00	92,94	674K	388
09/12/2021	-0,95%	-0,88	91,50	91,52	91,10	92,99	1M	828
08/12/2021	1,52%	1,38	92,38	91,01	91,00	92,38	1M	527
07/12/2021	-0,75%	-0,69	91,00	91,01	91,00	91,69	349K	162
06/12/2021	1,64%	1,48	91,69	90,22	90,10	91,69	462K	1.510
03/12/2021	-1,13%	-1,03	90,21	91,70	90,20	91,72	366K	1.010
02/12/2021	1,38%	1,24	91,24	90,25	89,80	91,85	900K	379
01/12/2021	-2,15%	-1,98	90,00	91,00	90,00	91,88	873K	49
30/11/2021	2,30%	2,07	91,98	89,82	89,02	91,98	1M	77
29/11/2021	-0,10%	-0,09	89,91	90,46	89,75	91,41	725K	212
26/11/2021	-0,02%	-0,02	90,00	90,02	90,00	90,80	135K	34
25/11/2021	-1,29%	-1,18	90,02	91,20	90,02	91,70	641K	58
24/11/2021	-0,85%	-0,78	91,20	91,00	90,00	91,89	1M	232
23/11/2021	1,08%	0,98	91,98	91,20	89,60	91,98	1M	106
22/11/2021	0,00%	0,00	91,00	91,00	89,57	91,88	892K	104
19/11/2021	0,78%	0,70	91,00	90,30	89,55	91,94	467K	69
18/11/2021	-0,77%	-0,70	90,30	90,00	89,75	91,98	1M	164
17/11/2021	0,55%	0,50	91,00	91,35	89,32	91,35	1M	280
16/11/2021	-0,32%	-0,29	90,50	90,40	90,00	91,99	539K	548
12/11/2021	1,16%	1,04	90,79	90,01	90,01	91,66	280K	178
11/11/2021	-0,72%	-0,65	89,75	90,32	89,30	91,75	100K	62
10/11/2021	0,50%	0,45	90,40	90,01	90,00	91,81	380K	115
09/11/2021	-0,34%	-0,31	89,95	91,99	89,95	91,99	404K	263
08/11/2021	-1,68%	-1,54	90,26	91,34	89,83	91,99	692K	203
05/11/2021	0,45%	0,41	91,80	91,00	89,80	91,98	330K	312
04/11/2021	1,54%	1,39	91,39	91,00	88,55	91,39	462K	191
03/11/2021	-0,44%	-0,40	90,00	90,00	89,65	91,00	452K	256
01/11/2021	1,01%	0,90	90,40	87,63	87,63	91,30	185K	99
29/10/2021	1,16%	1,03	89,50	87,99	87,01	93,00	5M	2.144
28/10/2021	3,14%	2,69	88,47	85,79	85,79	88,50	673K	787
27/10/2021	-0,83%	-0,72	85,78	87,00	85,54	87,00	743K	654
26/10/2021	-1,01%	-0,88	86,50	87,81	86,46	88,80	926K	834
25/10/2021	0,21%	0,18	87,38	88,70	87,26	88,70	483K	500
22/10/2021	-2,02%	-1,80	87,20	89,00	87,00	92,25	1M	364
21/10/2021	-2,73%	-2,50	89,00	90,01	88,00	91,49	1M	991
20/10/2021	-1,19%	-1,10	91,50	93,00	91,50	93,59	1M	808
19/10/2021	-0,46%	-0,43	92,60	93,30	92,60	93,55	706K	161
18/10/2021	-0,61%	-0,57	93,03	93,60	93,00	93,60	365K	249
15/10/2021	0,07%	0,07	93,60	93,52	92,55	93,60	726K	72
14/10/2021	0,00%	0,00	93,53	93,53	92,50	93,62	2M	297
13/10/2021	-0,50%	-0,47	93,53	94,00	92,50	94,00	1M	121
11/10/2021	2,17%	2,00	94,00	91,56	91,25	94,00	881K	158
08/10/2021	-0,54%	-0,50	92,00	92,51	90,03	94,00	2M	450
07/10/2021	-1,60%	-1,50	92,50	93,03	92,26	93,42	911K	185
06/10/2021	0,00%	0,00	94,00	93,93	92,99	94,00	474K	53
05/10/2021	0,00%	0,00	94,00	94,00	92,08	94,50	881K	167
04/10/2021	1,23%	1,14	94,00	92,90	92,06	94,00	1M	99
01/10/2021	-0,18%	-0,17	92,86	92,00	92,00	93,33	273K	31
30/09/2021	0,00%	0,00	93,03	93,03	92,00	93,03	345K	108
29/09/2021	0,57%	0,53	93,03	92,49	92,00	93,03	636K	556
28/09/2021	0,00%	0,00	92,50	92,50	91,30	92,57	335K	171
27/09/2021	-0,25%	-0,23	92,50	92,72	92,50	93,00	520K	313
24/09/2021	0,00%	0,00	92,73	91,11	90,52	92,73	700K	144
23/09/2021	0,00%	0,00	92,73	92,26	90,80	92,73	682K	159
22/09/2021	3,03%	2,73	92,73	90,01	90,01	92,73	1M	108
21/09/2021	-0,55%	-0,50	90,00	90,00	89,50	91,49	469K	105
20/09/2021	-1,09%	-1,00	90,50	91,47	88,75	91,50	543K	64
17/09/2021	1,72%	1,55	91,50	89,30	89,20	91,50	295K	60
16/09/2021	-1,58%	-1,44	89,95	89,50	89,00	91,40	586K	122
15/09/2021	1,08%	0,98	91,39	90,91	89,10	91,52	614K	79
14/09/2021	-0,10%	-0,09	90,41	90,58	90,00	90,61	1M	41
13/09/2021	3,52%	3,08	90,50	87,41	87,41	91,45	2M	121
10/09/2021	-2,81%	-2,53	87,42	89,94	86,64	89,94	369K	107
09/09/2021	2,39%	2,10	89,95	86,02	86,02	89,95	458K	272
08/09/2021	1,96%	1,69	87,85	87,00	86,24	87,95	335K	36
06/09/2021	-0,28%	-0,24	86,16	87,01	85,90	87,01	1M	140
03/09/2021	-1,82%	-1,60	86,40	88,89	86,40	88,89	503K	195
02/09/2021	0,00%	0,00	88,00	88,04	88,00	90,00	1M	84
01/09/2021	-2,22%	-2,00	88,00	89,00	88,00	89,90	446K	212
31/08/2021	3,44%	2,99	90,00	87,51	87,50	91,00	818K	492
30/08/2021	-4,38%	-3,99	87,01	90,05	87,01	90,09	986K	1.098
27/08/2021	0,01%	0,01	91,00	91,00	88,10	91,00	434K	218
26/08/2021	1,10%	0,99	90,99	90,99	90,11	91,00	922K	290
25/08/2021	0,87%	0,78	90,00	89,99	89,21	90,03	355K	51
24/08/2021	0,93%	0,82	89,22	88,00	88,00	90,00	924K	200
23/08/2021	0,45%	0,40	88,40	88,00	87,72	88,47	197K	39
20/08/2021	-0,56%	-0,50	88,00	87,00	87,00	88,47	260K	48
19/08/2021	2,32%	2,01	88,50	85,52	85,20	88,50	409K	232
18/08/2021	0,39%	0,34	86,49	87,49	84,50	87,49	927K	230
17/08/2021	-0,70%	-0,61	86,15	87,10	86,05	87,30	230K	276
16/08/2021	0,77%	0,66	86,76	86,11	86,11	87,85	360K	39
13/08/2021	0,00%	0,00	86,10	88,39	86,10	88,50	537K	120
12/08/2021	-2,16%	-1,90	86,10	88,00	86,10	88,50	950K	660
11/08/2021	-0,56%	-0,50	88,00	88,36	88,00	88,99	431K	75
10/08/2021	0,00%	0,00	88,50	86,15	86,05	88,50	753K	145
09/08/2021	1,72%	1,50	88,50	86,99	86,09	88,50	597K	53
06/08/2021	0,00%	0,00	87,00	86,99	85,43	87,00	273K	30
05/08/2021	2,17%	1,85	87,00	85,15	84,98	87,00	612K	102
04/08/2021	-1,79%	-1,55	85,15	85,15	85,03	86,45	388K	391
03/08/2021	-0,23%	-0,20	86,70	86,33	85,00	86,90	530K	61
02/08/2021	0,23%	0,20	86,90	86,61	85,25	86,90	1M	215
30/07/2021	0,00%	0,00	86,70	87,00	85,01	87,00	443K	333
29/07/2021	-0,74%	-0,65	86,70	87,60	86,70	87,60	196K	54
28/07/2021	-0,07%	-0,06	87,35	88,83	87,05	88,98	281K	130
27/07/2021	-1,79%	-1,59	87,41	88,99	87,11	88,99	435K	320
26/07/2021	-1,30%	-1,17	89,00	90,17	86,51	90,17	459K	356
23/07/2021	-0,35%	-0,32	90,17	89,99	89,14	90,66	696K	544
22/07/2021	0,54%	0,49	90,49	90,20	89,80	90,49	234K	194
21/07/2021	2,06%	1,82	90,00	89,20	88,98	90,22	380K	54
20/07/2021	-3,42%	-3,12	88,18	89,15	88,00	91,00	995K	298
19/07/2021	-1,47%	-1,36	91,30	92,25	91,28	92,98	383K	277
16/07/2021	0,44%	0,41	92,66	93,00	92,30	93,10	340K	210
15/07/2021	0,14%	0,13	92,25	93,04	91,22	93,10	608K	300
14/07/2021	-	-	92,12	93,70	92,10	94,00	362K	284

Date,Open,High,Low,Close,Volume
25-Jan-22,91.25,91.50,91.01,91.18,885039
24-Jan-22,92.00,92.00,90.78,91.30,3776289
21-Jan-22,91.89,93.00,91.35,92.00,1127214
20-Jan-22,94.73,94.73,91.50,91.51,1063051
19-Jan-22,97.88,97.90,95.29,96.42,1649950
18-Jan-22,97.53,97.95,95.30,97.95,399223
17-Jan-22,95.97,98.00,95.97,97.95,868199
14-Jan-22,95.80,95.98,95.33,95.98,825332
13-Jan-22,95.96,95.96,95.55,95.80,51843
12-Jan-22,95.04,95.98,94.51,95.97,419659
11-Jan-22,94.50,95.11,93.51,95.10,575935
10-Jan-22,95.23,95.23,92.51,95.20,299588
07-Jan-22,94.00,95.42,92.50,95.24,593103
06-Jan-22,93.98,94.49,93.20,93.98,425966
05-Jan-22,95.26,95.28,92.64,93.98,209733
04-Jan-22,95.70,95.70,92.50,95.19,540827
03-Jan-22,94.95,95.71,91.09,92.50,969561
30-Dec-21,93.70,95.76,93.70,93.86,1330403
29-Dec-21,94.99,95.94,93.11,95.69,1026647
28-Dec-21,95.00,95.00,93.52,95.00,1020775
27-Dec-21,93.60,95.00,93.00,95.00,772744
23-Dec-21,93.96,94.00,92.17,94.00,456867
22-Dec-21,93.48,94.00,92.81,92.81,345945
21-Dec-21,93.98,93.98,92.90,93.01,506208
20-Dec-21,93.49,93.51,93.02,93.02,217808
17-Dec-21,94.00,94.00,92.90,93.00,319959
16-Dec-21,95.00,95.00,92.80,94.00,709082
15-Dec-21,93.15,95.00,92.05,94.95,975034
14-Dec-21,94.89,94.89,91.57,94.80,411131
13-Dec-21,91.66,94.98,91.03,93.00,1161200
10-Dec-21,92.94,92.94,91.00,91.20,673649
09-Dec-21,91.52,92.99,91.10,91.50,1131164
08-Dec-21,91.01,92.38,91.00,92.38,1365441
07-Dec-21,91.01,91.69,91.00,91.00,348622
06-Dec-21,90.22,91.69,90.10,91.69,461649
03-Dec-21,91.70,91.72,90.20,90.21,365566
02-Dec-21,90.25,91.85,89.80,91.24,900429
01-Dec-21,91.00,91.88,90.00,90.00,873435
30-Nov-21,89.82,91.98,89.02,91.98,1299527
29-Nov-21,90.46,91.41,89.75,89.91,725165
26-Nov-21,90.02,90.80,90.00,90.00,134851
25-Nov-21,91.20,91.70,90.02,90.02,640731
24-Nov-21,91.00,91.89,90.00,91.20,1055058
23-Nov-21,91.20,91.98,89.60,91.98,1110927
22-Nov-21,91.00,91.88,89.57,91.00,891601
19-Nov-21,90.30,91.94,89.55,91.00,467004
18-Nov-21,90.00,91.98,89.75,90.30,1097711
17-Nov-21,91.35,91.35,89.32,91.00,1468090
16-Nov-21,90.40,91.99,90.00,90.50,539121
12-Nov-21,90.01,91.66,90.01,90.79,279709
11-Nov-21,90.32,91.75,89.30,89.75,100300
10-Nov-21,90.01,91.81,90.00,90.40,379803
09-Nov-21,91.99,91.99,89.95,89.95,403976
08-Nov-21,91.34,91.99,89.83,90.26,692417
05-Nov-21,91.00,91.98,89.80,91.80,329841
04-Nov-21,91.00,91.39,88.55,91.39,462448
03-Nov-21,90.00,91.00,89.65,90.00,451891
01-Nov-21,87.63,91.30,87.63,90.40,185101
29-Oct-21,87.99,93.00,87.01,89.50,5147288
28-Oct-21,85.79,88.50,85.79,88.47,673276
27-Oct-21,87.00,87.00,85.54,85.78,743246
26-Oct-21,87.81,88.80,86.46,86.50,925764
25-Oct-21,88.70,88.70,87.26,87.38,482759
22-Oct-21,89.00,92.25,87.00,87.20,1026588
21-Oct-21,90.01,91.49,88.00,89.00,1354664
20-Oct-21,93.00,93.59,91.50,91.50,1025745
19-Oct-21,93.30,93.55,92.60,92.60,706169
18-Oct-21,93.60,93.60,93.00,93.03,364933
15-Oct-21,93.52,93.60,92.55,93.60,725742
14-Oct-21,93.53,93.62,92.50,93.53,1851217
13-Oct-21,94.00,94.00,92.50,93.53,1426988
11-Oct-21,91.56,94.00,91.25,94.00,880664
08-Oct-21,92.51,94.00,90.03,92.00,1957069
07-Oct-21,93.03,93.42,92.26,92.50,910939
06-Oct-21,93.93,94.00,92.99,94.00,473914
05-Oct-21,94.00,94.50,92.08,94.00,881368
04-Oct-21,92.90,94.00,92.06,94.00,1105104
01-Oct-21,92.00,93.33,92.00,92.86,272533
30-Sep-21,93.03,93.03,92.00,93.03,344986
29-Sep-21,92.49,93.03,92.00,93.03,635975
28-Sep-21,92.50,92.57,91.30,92.50,335399
27-Sep-21,92.72,93.00,92.50,92.50,519520
24-Sep-21,91.11,92.73,90.52,92.73,700363
23-Sep-21,92.26,92.73,90.80,92.73,682220
22-Sep-21,90.01,92.73,90.01,92.73,1017910
21-Sep-21,90.00,91.49,89.50,90.00,469359
20-Sep-21,91.47,91.50,88.75,90.50,543066
17-Sep-21,89.30,91.50,89.20,91.50,295438
16-Sep-21,89.50,91.40,89.00,89.95,586112
15-Sep-21,90.91,91.52,89.10,91.39,614289
14-Sep-21,90.58,90.61,90.00,90.41,1113546
13-Sep-21,87.41,91.45,87.41,90.50,1644317
10-Sep-21,89.94,89.94,86.64,87.42,369025
09-Sep-21,86.02,89.95,86.02,89.95,457719
08-Sep-21,87.00,87.95,86.24,87.85,335382
06-Sep-21,87.01,87.01,85.90,86.16,1040515
03-Sep-21,88.89,88.89,86.40,86.40,503237
02-Sep-21,88.04,90.00,88.00,88.00,1477951
01-Sep-21,89.00,89.90,88.00,88.00,446134
31-Aug-21,87.51,91.00,87.50,90.00,818275
30-Aug-21,90.05,90.09,87.01,87.01,985528
27-Aug-21,91.00,91.00,88.10,91.00,433699
26-Aug-21,90.99,91.00,90.11,90.99,922474
25-Aug-21,89.99,90.03,89.21,90.00,355475
24-Aug-21,88.00,90.00,88.00,89.22,923885
23-Aug-21,88.00,88.47,87.72,88.40,196984
20-Aug-21,87.00,88.47,87.00,88.00,260178
19-Aug-21,85.52,88.50,85.20,88.50,408933
18-Aug-21,87.49,87.49,84.50,86.49,927449
17-Aug-21,87.10,87.30,86.05,86.15,229823
16-Aug-21,86.11,87.85,86.11,86.76,360420
13-Aug-21,88.39,88.50,86.10,86.10,537485
12-Aug-21,88.00,88.50,86.10,86.10,949964
11-Aug-21,88.36,88.99,88.00,88.00,430811
10-Aug-21,86.15,88.50,86.05,88.50,752972
09-Aug-21,86.99,88.50,86.09,88.50,597464
06-Aug-21,86.99,87.00,85.43,87.00,272611
05-Aug-21,85.15,87.00,84.98,87.00,611697
04-Aug-21,85.15,86.45,85.03,85.15,388370
03-Aug-21,86.33,86.90,85.00,86.70,530365
02-Aug-21,86.61,86.90,85.25,86.90,1114058
30-Jul-21,87.00,87.00,85.01,86.70,443224
29-Jul-21,87.60,87.60,86.70,86.70,196178
28-Jul-21,88.83,88.98,87.05,87.35,281031
27-Jul-21,88.99,88.99,87.11,87.41,435002
26-Jul-21,90.17,90.17,86.51,89.00,458704
23-Jul-21,89.99,90.66,89.14,90.17,695537
22-Jul-21,90.20,90.49,89.80,90.49,234246
21-Jul-21,89.20,90.22,88.98,90.00,379895
20-Jul-21,89.15,91.00,88.00,88.18,995343
19-Jul-21,92.25,92.98,91.28,91.30,382660
16-Jul-21,93.00,93.10,92.30,92.66,339795
15-Jul-21,93.04,93.10,91.22,92.25,608121
14-Jul-21,93.70,94.00,92.10,92.12,362202

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BDIV11

cotações, gráficos e mais...