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
04/11/2026	6,11%	2,13	36,99	35,08	34,80	36,99	329K	309
03/11/2026	-0,68%	-0,24	34,86	35,00	34,85	35,71	275K	194
30/10/2026	0,00%	0,00	35,10	35,72	34,86	35,72	333K	261
29/10/2026	-2,06%	-0,74	35,10	35,11	35,10	36,11	374K	699
28/10/2026	-0,11%	-0,04	35,84	35,50	35,25	36,12	145K	89
27/10/2026	0,50%	0,18	35,88	35,78	35,60	36,32	334K	167
26/10/2026	-4,29%	-1,60	35,70	35,50	34,31	36,80	901K	3.470
23/10/2026	-1,45%	-0,55	37,30	36,19	36,10	37,74	161K	118
22/10/2026	0,21%	0,08	37,85	37,77	37,77	38,16	246K	1.422
21/10/2026	-0,29%	-0,11	37,77	37,76	37,76	38,25	119K	103
20/10/2026	-0,84%	-0,32	37,88	38,19	37,75	38,20	206K	336
19/10/2026	0,47%	0,18	38,20	38,00	37,60	39,45	464K	457
16/10/2026	-0,63%	-0,24	38,02	38,26	37,65	38,27	192K	223
15/10/2026	-0,62%	-0,24	38,26	38,78	37,51	38,78	193K	390
14/10/2026	0,31%	0,12	38,50	38,59	38,22	38,70	142K	46
13/10/2026	1,13%	0,43	38,38	38,20	37,95	38,38	117K	46
09/10/2026	0,29%	0,11	37,95	37,99	37,50	38,12	128K	708
08/10/2026	-0,37%	-0,14	37,84	37,98	37,09	38,83	272K	671
07/10/2026	0,45%	0,17	37,98	37,82	37,36	38,00	341K	1.612
06/10/2026	2,69%	0,99	37,81	37,49	36,95	37,82	164K	67
05/10/2026	0,05%	0,02	36,82	36,40	36,00	37,42	500K	521
02/10/2026	-0,54%	-0,20	36,80	37,00	36,75	37,00	120K	895
01/10/2026	0,00%	0,00	37,00	35,91	35,87	37,13	445K	169
30/09/2026	2,24%	0,81	37,00	36,19	36,00	37,11	254K	948
29/09/2026	-1,36%	-0,50	36,19	36,80	35,06	37,62	731K	892
28/09/2026	-1,69%	-0,63	36,69	37,71	36,07	37,71	248K	700
25/09/2026	0,30%	0,11	37,32	37,23	37,10	37,78	86K	45
24/09/2026	-1,51%	-0,57	37,21	37,17	37,02	37,77	130K	2.395
23/09/2026	0,21%	0,08	37,78	37,35	37,16	37,78	80K	1.133
22/09/2026	-0,40%	-0,15	37,70	37,84	37,30	37,84	271K	361
21/09/2026	2,30%	0,85	37,85	37,00	36,89	37,92	103K	108
18/09/2026	-2,45%	-0,93	37,00	37,90	37,00	37,90	290K	84
17/09/2026	2,62%	0,97	37,93	36,96	36,95	38,19	119K	86
16/09/2026	2,67%	0,96	36,96	36,00	35,80	37,05	474K	1.933
15/09/2026	0,87%	0,31	36,00	35,89	35,89	36,00	162K	45
14/09/2026	0,88%	0,31	35,69	35,80	35,39	35,80	244K	212
11/09/2026	0,06%	0,02	35,38	35,79	35,37	35,80	175K	2.082
10/09/2026	-0,92%	-0,33	35,36	35,79	35,26	35,80	118K	51
09/09/2026	0,99%	0,35	35,69	35,21	35,21	35,80	128K	66
08/09/2026	-0,17%	-0,06	35,34	35,17	35,15	35,83	481K	621
04/09/2026	1,14%	0,40	35,40	35,02	35,02	35,69	104K	402
03/09/2026	-0,54%	-0,19	35,00	35,55	34,75	35,79	176K	432
02/09/2026	2,00%	0,69	35,19	34,99	34,25	35,82	1M	3.003
01/09/2026	-0,29%	-0,10	34,50	35,00	34,50	35,01	118K	703
31/08/2026	1,44%	0,49	34,60	34,74	33,68	35,00	366K	383
28/08/2026	-2,82%	-0,99	34,11	35,64	33,39	35,64	2M	1.070
27/08/2026	0,57%	0,20	35,10	35,18	34,95	35,69	202K	198
26/08/2026	-1,41%	-0,50	34,90	35,76	34,88	35,76	171K	223
25/08/2026	1,03%	0,36	35,40	35,30	34,76	35,85	207K	358
24/08/2026	-0,88%	-0,31	35,04	35,35	34,77	35,69	155K	221
21/08/2026	-13,80%	-5,66	35,35	34,98	33,00	35,89	502K	777
20/08/2026	0,76%	0,31	41,01	40,70	39,92	41,02	277K	196
19/08/2026	0,49%	0,20	40,70	40,50	39,77	40,70	374K	276
18/08/2026	-0,69%	-0,28	40,50	40,76	40,00	41,00	597K	559
17/08/2026	2,98%	1,18	40,78	39,62	39,60	40,78	853K	1.350
14/08/2026	-0,43%	-0,17	39,60	39,77	39,05	40,60	955K	1.612
13/08/2026	10,69%	3,84	39,77	39,00	38,12	41,99	4M	4.415
12/08/2026	0,06%	0,02	35,93	35,94	35,90	36,37	232K	607
11/08/2026	-0,69%	-0,25	35,91	36,41	35,91	36,41	180K	230
10/08/2026	0,03%	0,01	36,16	35,95	35,95	36,47	335K	76
07/08/2026	0,98%	0,35	36,15	35,90	35,90	36,15	128K	57
06/08/2026	-0,06%	-0,02	35,80	35,81	35,79	35,95	206K	1.149
05/08/2026	-0,36%	-0,13	35,82	35,95	35,82	36,15	174K	534
04/08/2026	-0,14%	-0,05	35,95	36,20	35,95	36,47	170K	517
03/08/2026	-1,61%	-0,59	36,00	36,64	35,85	36,64	382K	599
31/07/2026	0,08%	0,03	36,59	36,56	36,56	36,60	44K	22
30/07/2026	1,50%	0,54	36,56	36,02	36,02	36,80	191K	140
29/07/2026	-0,77%	-0,28	36,02	36,45	36,02	36,65	242K	79
28/07/2026	-0,52%	-0,19	36,30	35,78	35,78	36,74	445K	428
27/07/2026	2,73%	0,97	36,49	36,20	35,68	36,49	256K	150
24/07/2026	-5,03%	-1,88	35,52	36,43	35,46	36,43	522K	226
23/07/2026	-0,43%	-0,16	37,40	37,72	37,30	37,73	122K	59
22/07/2026	0,70%	0,26	37,56	37,47	37,26	37,70	202K	88
21/07/2026	0,21%	0,08	37,30	37,32	37,00	37,48	320K	259
20/07/2026	-0,75%	-0,28	37,22	37,50	36,95	37,57	326K	177
17/07/2026	1,21%	0,45	37,50	37,50	36,91	37,72	153K	136
16/07/2026	-0,32%	-0,12	37,05	37,17	37,00	37,73	280K	169
15/07/2026	-0,88%	-0,33	37,17	37,50	36,91	37,50	142K	117
14/07/2026	0,64%	0,24	37,50	37,25	36,81	37,75	313K	208
13/07/2026	-1,69%	-0,64	37,26	37,98	37,17	37,98	255K	144
10/07/2026	1,61%	0,60	37,90	37,31	37,00	37,90	91K	135
09/07/2026	0,81%	0,30	37,30	37,82	36,81	37,82	87K	68
08/07/2026	-0,30%	-0,11	37,00	37,50	36,50	37,98	252K	160
07/07/2026	-0,51%	-0,19	37,11	37,50	36,81	37,50	180K	422
06/07/2026	-1,03%	-0,39	37,30	37,67	36,98	37,67	123K	130
03/07/2026	1,86%	0,69	37,69	37,51	36,71	37,69	80K	80
02/07/2026	-0,43%	-0,16	37,00	36,64	36,64	37,87	221K	81
01/07/2026	0,43%	0,16	37,16	37,00	36,60	37,89	123K	96
30/06/2026	-0,03%	-0,01	37,00	38,13	37,00	38,13	252K	119
29/06/2026	-2,94%	-1,12	37,01	37,69	36,96	37,69	87K	48
26/06/2026	3,05%	1,13	38,13	37,38	36,56	38,13	77K	65
25/06/2026	0,95%	0,35	37,00	37,04	36,68	37,36	63K	36
24/06/2026	-0,41%	-0,15	36,65	38,19	36,65	38,19	99K	56
23/06/2026	-3,41%	-1,30	36,80	38,20	36,74	38,20	207K	195
22/06/2026	3,67%	1,35	38,10	36,86	36,00	38,25	746K	1.412
19/06/2026	0,68%	0,25	36,75	36,75	35,50	36,88	301K	114
18/06/2026	-0,68%	-0,25	36,50	36,74	36,50	36,75	54K	23
17/06/2026	1,72%	0,62	36,75	36,57	36,06	36,75	215K	81
16/06/2026	1,01%	0,36	36,13	36,00	35,98	36,63	182K	128
15/06/2026	0,62%	0,22	35,77	35,80	35,53	35,94	127K	135
12/06/2026	0,14%	0,05	35,55	35,10	35,10	35,78	203K	95
11/06/2026	-0,98%	-0,35	35,50	35,50	35,01	35,93	301K	566
10/06/2026	-0,42%	-0,15	35,85	36,02	35,00	36,08	390K	279
09/06/2026	-0,83%	-0,30	36,00	36,30	35,87	36,39	42K	52
08/06/2026	2,25%	0,80	36,30	35,55	35,09	36,39	312K	203
05/06/2026	0,71%	0,25	35,50	35,90	35,05	36,09	469K	2.578
03/06/2026	-1,67%	-0,60	35,25	35,87	35,25	35,90	272K	196
02/06/2026	-0,06%	-0,02	35,85	35,54	35,54	35,87	79K	51
01/06/2026	0,20%	0,07	35,87	36,00	35,41	36,00	194K	119
29/05/2026	0,85%	0,30	35,80	35,82	35,38	35,82	152K	92
28/05/2026	-1,22%	-0,44	35,50	35,99	35,50	35,99	168K	106
27/05/2026	-0,44%	-0,16	35,94	36,10	35,50	36,75	346K	906
26/05/2026	-0,47%	-0,17	36,10	36,10	35,05	36,80	371K	384
25/05/2026	0,75%	0,27	36,27	36,10	35,71	36,84	279K	295
22/05/2026	-1,37%	-0,50	36,00	36,79	35,70	36,79	285K	422
21/05/2026	1,25%	0,45	36,50	36,49	36,45	36,61	25K	32
20/05/2026	0,73%	0,26	36,05	36,45	36,00	36,48	217K	1.894
19/05/2026	-2,21%	-0,81	35,79	36,98	34,00	36,98	591K	352
18/05/2026	-0,27%	-0,10	36,60	36,70	36,27	36,96	341K	1.041
15/05/2026	0,82%	0,30	36,70	36,21	36,12	36,74	179K	1.267
14/05/2026	1,08%	0,39	36,40	36,03	35,90	36,80	408K	516
13/05/2026	-0,41%	-0,15	36,01	36,21	35,70	36,87	327K	484
12/05/2026	-2,27%	-0,84	36,16	37,01	35,88	37,78	651K	440
11/05/2026	-0,19%	-0,07	37,00	37,08	37,00	37,55	207K	648
08/05/2026	-0,08%	-0,03	37,07	37,76	37,03	37,76	83K	266
07/05/2026	-2,11%	-0,80	37,10	37,90	37,00	37,96	237K	1.262
06/05/2026	2,49%	0,92	37,90	36,98	36,98	37,96	300K	168
05/05/2026	-0,03%	-0,01	36,98	37,67	36,98	37,67	249K	356
04/05/2026	-0,19%	-0,07	36,99	37,06	36,65	37,30	321K	181
30/04/2026	1,73%	0,63	37,06	37,31	36,64	37,34	307K	975
29/04/2026	-2,62%	-0,98	36,43	37,45	36,43	37,50	1M	592
28/04/2026	-1,40%	-0,53	37,41	37,94	37,38	37,94	340K	223
27/04/2026	-0,08%	-0,03	37,94	37,97	37,82	38,10	416K	194
24/04/2026	-	-	37,97	38,37	37,87	38,60	424K	276

Date,Open,High,Low,Close,Volume
04-Nov-26,35.08,36.99,34.80,36.99,328942
03-Nov-26,35.00,35.71,34.85,34.86,274967
30-Oct-26,35.72,35.72,34.86,35.10,332623
29-Oct-26,35.11,36.11,35.10,35.10,373795
28-Oct-26,35.50,36.12,35.25,35.84,145042
27-Oct-26,35.78,36.32,35.60,35.88,333625
26-Oct-26,35.50,36.80,34.31,35.70,900681
23-Oct-26,36.19,37.74,36.10,37.30,161327
22-Oct-26,37.77,38.16,37.77,37.85,245820
21-Oct-26,37.76,38.25,37.76,37.77,119481
20-Oct-26,38.19,38.20,37.75,37.88,205895
19-Oct-26,38.00,39.45,37.60,38.20,463549
16-Oct-26,38.26,38.27,37.65,38.02,192168
15-Oct-26,38.78,38.78,37.51,38.26,193246
14-Oct-26,38.59,38.70,38.22,38.50,142376
13-Oct-26,38.20,38.38,37.95,38.38,116767
09-Oct-26,37.99,38.12,37.50,37.95,127938
08-Oct-26,37.98,38.83,37.09,37.84,271955
07-Oct-26,37.82,38.00,37.36,37.98,341430
06-Oct-26,37.49,37.82,36.95,37.81,164392
05-Oct-26,36.40,37.42,36.00,36.82,499644
02-Oct-26,37.00,37.00,36.75,36.80,119979
01-Oct-26,35.91,37.13,35.87,37.00,445353
30-Sep-26,36.19,37.11,36.00,37.00,253568
29-Sep-26,36.80,37.62,35.06,36.19,730558
28-Sep-26,37.71,37.71,36.07,36.69,247940
25-Sep-26,37.23,37.78,37.10,37.32,85947
24-Sep-26,37.17,37.77,37.02,37.21,129829
23-Sep-26,37.35,37.78,37.16,37.78,79874
22-Sep-26,37.84,37.84,37.30,37.70,270604
21-Sep-26,37.00,37.92,36.89,37.85,103454
18-Sep-26,37.90,37.90,37.00,37.00,289629
17-Sep-26,36.96,38.19,36.95,37.93,118516
16-Sep-26,36.00,37.05,35.80,36.96,473638
15-Sep-26,35.89,36.00,35.89,36.00,161722
14-Sep-26,35.80,35.80,35.39,35.69,244124
11-Sep-26,35.79,35.80,35.37,35.38,175358
10-Sep-26,35.79,35.80,35.26,35.36,117649
09-Sep-26,35.21,35.80,35.21,35.69,127571
08-Sep-26,35.17,35.83,35.15,35.34,480847
04-Sep-26,35.02,35.69,35.02,35.40,104435
03-Sep-26,35.55,35.79,34.75,35.00,175793
02-Sep-26,34.99,35.82,34.25,35.19,1137138
01-Sep-26,35.00,35.01,34.50,34.50,117711
31-Aug-26,34.74,35.00,33.68,34.60,365656
28-Aug-26,35.64,35.64,33.39,34.11,2076402
27-Aug-26,35.18,35.69,34.95,35.10,202292
26-Aug-26,35.76,35.76,34.88,34.90,171381
25-Aug-26,35.30,35.85,34.76,35.40,206608
24-Aug-26,35.35,35.69,34.77,35.04,154798
21-Aug-26,34.98,35.89,33.00,35.35,501827
20-Aug-26,40.70,41.02,39.92,41.01,276689
19-Aug-26,40.50,40.70,39.77,40.70,373787
18-Aug-26,40.76,41.00,40.00,40.50,597378
17-Aug-26,39.62,40.78,39.60,40.78,852824
14-Aug-26,39.77,40.60,39.05,39.60,955492
13-Aug-26,39.00,41.99,38.12,39.77,4219874
12-Aug-26,35.94,36.37,35.90,35.93,232016
11-Aug-26,36.41,36.41,35.91,35.91,180141
10-Aug-26,35.95,36.47,35.95,36.16,335160
07-Aug-26,35.90,36.15,35.90,36.15,127630
06-Aug-26,35.81,35.95,35.79,35.80,206065
05-Aug-26,35.95,36.15,35.82,35.82,174444
04-Aug-26,36.20,36.47,35.95,35.95,169627
03-Aug-26,36.64,36.64,35.85,36.00,381624
31-Jul-26,36.56,36.60,36.56,36.59,44274
30-Jul-26,36.02,36.80,36.02,36.56,190773
29-Jul-26,36.45,36.65,36.02,36.02,241649
28-Jul-26,35.78,36.74,35.78,36.30,444972
27-Jul-26,36.20,36.49,35.68,36.49,255518
24-Jul-26,36.43,36.43,35.46,35.52,522444
23-Jul-26,37.72,37.73,37.30,37.40,121512
22-Jul-26,37.47,37.70,37.26,37.56,202343
21-Jul-26,37.32,37.48,37.00,37.30,320068
20-Jul-26,37.50,37.57,36.95,37.22,326116
17-Jul-26,37.50,37.72,36.91,37.50,152775
16-Jul-26,37.17,37.73,37.00,37.05,280276
15-Jul-26,37.50,37.50,36.91,37.17,142411
14-Jul-26,37.25,37.75,36.81,37.50,313099
13-Jul-26,37.98,37.98,37.17,37.26,255244
10-Jul-26,37.31,37.90,37.00,37.90,90916
09-Jul-26,37.82,37.82,36.81,37.30,87243
08-Jul-26,37.50,37.98,36.50,37.00,252083
07-Jul-26,37.50,37.50,36.81,37.11,179796
06-Jul-26,37.67,37.67,36.98,37.30,123222
03-Jul-26,37.51,37.69,36.71,37.69,80025
02-Jul-26,36.64,37.87,36.64,37.00,221173
01-Jul-26,37.00,37.89,36.60,37.16,123285
30-Jun-26,38.13,38.13,37.00,37.00,251732
29-Jun-26,37.69,37.69,36.96,37.01,86628
26-Jun-26,37.38,38.13,36.56,38.13,76805
25-Jun-26,37.04,37.36,36.68,37.00,63339
24-Jun-26,38.19,38.19,36.65,36.65,99019
23-Jun-26,38.20,38.20,36.74,36.80,206920
22-Jun-26,36.86,38.25,36.00,38.10,746151
19-Jun-26,36.75,36.88,35.50,36.75,300503
18-Jun-26,36.74,36.75,36.50,36.50,54148
17-Jun-26,36.57,36.75,36.06,36.75,214777
16-Jun-26,36.00,36.63,35.98,36.13,182082
15-Jun-26,35.80,35.94,35.53,35.77,126836
12-Jun-26,35.10,35.78,35.10,35.55,203188
11-Jun-26,35.50,35.93,35.01,35.50,301165
10-Jun-26,36.02,36.08,35.00,35.85,389793
09-Jun-26,36.30,36.39,35.87,36.00,42352
08-Jun-26,35.55,36.39,35.09,36.30,311659
05-Jun-26,35.90,36.09,35.05,35.50,469353
03-Jun-26,35.87,35.90,35.25,35.25,271760
02-Jun-26,35.54,35.87,35.54,35.85,78850
01-Jun-26,36.00,36.00,35.41,35.87,194498
29-May-26,35.82,35.82,35.38,35.80,152461
28-May-26,35.99,35.99,35.50,35.50,168096
27-May-26,36.10,36.75,35.50,35.94,346345
26-May-26,36.10,36.80,35.05,36.10,370741
25-May-26,36.10,36.84,35.71,36.27,278524
22-May-26,36.79,36.79,35.70,36.00,285393
21-May-26,36.49,36.61,36.45,36.50,25183
20-May-26,36.45,36.48,36.00,36.05,216755
19-May-26,36.98,36.98,34.00,35.79,591124
18-May-26,36.70,36.96,36.27,36.60,341482
15-May-26,36.21,36.74,36.12,36.70,179364
14-May-26,36.03,36.80,35.90,36.40,407642
13-May-26,36.21,36.87,35.70,36.01,326732
12-May-26,37.01,37.78,35.88,36.16,650564
11-May-26,37.08,37.55,37.00,37.00,207317
08-May-26,37.76,37.76,37.03,37.07,82879
07-May-26,37.90,37.96,37.00,37.10,237104
06-May-26,36.98,37.96,36.98,37.90,299650
05-May-26,37.67,37.67,36.98,36.98,249043
04-May-26,37.06,37.30,36.65,36.99,320560
30-Apr-26,37.31,37.34,36.64,37.06,306899
29-Apr-26,37.45,37.50,36.43,36.43,1267615
28-Apr-26,37.94,37.94,37.38,37.41,340256
27-Apr-26,37.97,38.10,37.82,37.94,416061
24-Apr-26,38.37,38.60,37.87,37.97,424315

*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