Cotação atual, histórico e gráfico do papel: DEFI11

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 DEFI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/01/2025	6,41%	2,92	48,50	46,50	45,95	48,50	561K	327
16/01/2025	0,29%	0,13	45,58	45,88	41,42	45,88	290K	270
15/01/2025	6,94%	2,95	45,45	42,93	42,00	46,97	503K	367
14/01/2025	5,17%	2,09	42,50	41,00	41,00	42,84	355K	175
13/01/2025	-7,44%	-3,25	40,41	40,39	38,30	40,60	685K	501
10/01/2025	6,28%	2,58	43,66	41,31	41,20	44,20	407K	288
09/01/2025	-6,64%	-2,92	41,08	43,14	41,07	43,56	656K	310

08/01/2025	-6,24%	-2,93	44,00	45,91	42,77	45,92	696K	342
07/01/2025	-9,73%	-5,06	46,93	50,50	46,03	50,50	651K	809
06/01/2025	1,50%	0,77	51,99	51,72	50,08	52,51	364K	726
03/01/2025	6,27%	3,02	51,22	49,01	48,78	52,30	462K	1.564
02/01/2025	0,63%	0,30	48,20	50,00	48,03	50,15	979K	419
30/12/2024	-2,04%	-1,00	47,90	48,90	45,72	48,90	193K	263
27/12/2024	-3,74%	-1,90	48,90	50,94	48,00	51,20	695K	449
26/12/2024	-3,31%	-1,74	50,80	49,70	46,36	50,88	646K	470
23/12/2024	6,98%	3,43	52,54	49,00	46,31	52,54	414K	297
20/12/2024	3,96%	1,87	49,11	44,60	43,06	53,00	780K	716
19/12/2024	-11,12%	-5,91	47,24	53,69	47,03	53,90	1M	524
18/12/2024	-3,73%	-2,06	53,15	55,30	52,46	57,04	1M	258
17/12/2024	-4,65%	-2,69	55,21	57,65	55,21	58,40	817K	386
16/12/2024	1,74%	0,99	57,90	56,92	56,07	58,40	790K	229
13/12/2024	2,06%	1,15	56,91	55,76	53,97	57,34	812K	478
12/12/2024	6,41%	3,36	55,76	54,92	53,07	57,00	1M	553
11/12/2024	7,38%	3,60	52,40	49,50	49,50	53,16	789K	510
10/12/2024	-4,65%	-2,38	48,80	51,15	45,92	51,15	1M	885
09/12/2024	-7,37%	-4,07	51,18	54,67	50,57	54,67	2M	1.493
06/12/2024	3,66%	1,95	55,25	50,59	49,75	55,96	934K	1.017
05/12/2024	-4,48%	-2,50	53,30	56,70	52,35	58,28	3M	1.375
04/12/2024	15,72%	7,58	55,80	50,00	49,99	55,80	2M	1.050
03/12/2024	9,97%	4,37	48,22	44,58	44,58	48,22	461K	799
02/12/2024	7,71%	3,14	43,85	41,44	40,96	43,97	1M	634
29/11/2024	0,97%	0,39	40,71	41,42	40,25	41,44	420K	280
28/11/2024	-2,84%	-1,18	40,32	41,90	40,28	41,90	279K	254
27/11/2024	16,25%	5,80	41,50	36,36	36,36	41,88	1M	381
26/11/2024	0,93%	0,33	35,70	33,78	32,76	37,21	763K	333
25/11/2024	5,52%	1,85	35,37	35,76	34,00	36,50	985K	2.287
22/11/2024	-1,32%	-0,45	33,52	33,78	32,00	33,78	344K	290
21/11/2024	5,53%	1,78	33,97	32,19	31,99	33,99	405K	288
19/11/2024	1,51%	0,48	32,19	31,71	30,81	32,40	300K	277
18/11/2024	7,35%	2,17	31,71	30,09	30,09	31,98	159K	179
14/11/2024	-1,37%	-0,41	29,54	30,20	29,54	31,50	561K	614
13/11/2024	-1,22%	-0,37	29,95	30,31	29,80	31,76	284K	216
12/11/2024	-3,75%	-1,18	30,32	30,00	29,50	31,10	178K	102
11/11/2024	5,85%	1,74	31,50	29,99	29,80	32,50	683K	495
08/11/2024	4,42%	1,26	29,76	28,99	28,51	29,89	474K	91
07/11/2024	6,94%	1,85	28,50	27,28	26,71	28,99	213K	188
06/11/2024	13,94%	3,26	26,65	25,70	25,70	27,30	425K	180
05/11/2024	1,17%	0,27	23,39	23,12	23,12	23,97	65K	44
04/11/2024	-7,04%	-1,75	23,12	23,88	22,51	23,88	321K	131
01/11/2024	-0,88%	-0,22	24,87	25,38	24,12	25,82	72K	54
31/10/2024	-1,61%	-0,41	25,09	25,76	24,70	25,93	118K	44
30/10/2024	0,47%	0,12	25,50	25,61	25,20	25,98	430K	120
29/10/2024	5,71%	1,37	25,38	24,97	24,47	25,56	75K	68
28/10/2024	-1,64%	-0,40	24,01	24,53	23,70	24,53	82K	63
25/10/2024	-4,27%	-1,09	24,41	25,45	24,33	25,45	42K	44
24/10/2024	2,82%	0,70	25,50	24,84	24,84	25,52	56K	36
23/10/2024	-3,50%	-0,90	24,80	25,30	24,30	25,49	91K	47
22/10/2024	-0,85%	-0,22	25,70	25,59	25,04	26,00	227K	45
21/10/2024	0,97%	0,25	25,92	25,57	24,85	26,10	99K	60
18/10/2024	3,30%	0,82	25,67	25,30	24,25	25,70	62K	56
17/10/2024	-0,64%	-0,16	24,85	25,00	24,10	25,00	51K	29
16/10/2024	-1,92%	-0,49	25,01	26,10	25,00	26,20	31K	38
15/10/2024	-2,30%	-0,60	25,50	26,00	25,20	26,50	139K	44
14/10/2024	5,67%	1,40	26,10	25,74	25,05	26,19	98K	54
11/10/2024	2,28%	0,55	24,70	24,35	24,00	25,78	67K	40
10/10/2024	1,22%	0,29	24,15	24,18	23,46	24,35	97K	35
09/10/2024	0,59%	0,14	23,86	24,29	23,50	24,29	71K	29
08/10/2024	-1,98%	-0,48	23,72	24,24	23,70	24,24	24K	23
07/10/2024	1,68%	0,40	24,20	23,80	23,80	24,45	31K	32
04/10/2024	2,63%	0,61	23,80	23,36	23,01	23,89	65K	38
03/10/2024	-1,02%	-0,24	23,19	23,43	22,93	23,43	196K	37
02/10/2024	-2,38%	-0,57	23,43	24,00	23,21	24,13	248K	68
01/10/2024	-4,19%	-1,05	24,00	25,95	23,51	25,95	126K	109
30/09/2024	-5,47%	-1,45	25,05	26,00	25,05	26,24	52K	40
27/09/2024	4,95%	1,25	26,50	25,66	25,66	26,62	397K	52
26/09/2024	2,56%	0,63	25,25	25,20	24,88	25,70	111K	35
25/09/2024	0,08%	0,02	24,62	24,26	24,26	25,19	536K	149
24/09/2024	-2,77%	-0,70	24,60	25,05	24,20	25,06	183K	83
23/09/2024	4,37%	1,06	25,30	24,50	24,50	26,08	314K	60
20/09/2024	2,28%	0,54	24,24	23,99	23,74	24,47	110K	47
19/09/2024	7,19%	1,59	23,70	23,12	23,12	23,70	26K	64
18/09/2024	-5,47%	-1,28	22,11	22,92	22,11	22,92	63K	91
17/09/2024	2,63%	0,60	23,39	23,02	22,80	23,40	51K	129
16/09/2024	-5,83%	-1,41	22,79	23,03	22,00	23,24	119K	121
13/09/2024	2,11%	0,50	24,20	23,88	23,29	24,24	11K	17
12/09/2024	-1,33%	-0,32	23,70	24,24	23,41	24,26	24K	51
11/09/2024	0,50%	0,12	24,02	23,56	22,74	24,02	141K	78
10/09/2024	4,32%	0,99	23,90	23,43	23,04	23,90	696K	44
09/09/2024	4,61%	1,01	22,91	22,00	22,00	23,49	408K	136
06/09/2024	-3,40%	-0,77	21,90	22,81	21,90	23,18	388K	95
05/09/2024	-3,28%	-0,77	22,67	22,75	22,67	23,56	34K	43
04/09/2024	-0,85%	-0,20	23,44	23,41	22,98	23,90	113K	59
03/09/2024	1,33%	0,31	23,64	23,96	23,01	24,00	39K	691
02/09/2024	-5,70%	-1,41	23,33	24,00	23,18	24,15	50K	52
30/08/2024	4,17%	0,99	24,74	23,75	22,37	24,74	239K	100
29/08/2024	-0,54%	-0,13	23,75	24,12	23,32	24,43	46K	46
28/08/2024	-3,12%	-0,77	23,88	24,40	23,20	24,40	177K	107
27/08/2024	-4,38%	-1,13	24,65	25,20	24,65	25,29	49K	55
26/08/2024	-2,61%	-0,69	25,78	26,14	25,04	26,14	58K	49
23/08/2024	3,89%	0,99	26,47	26,46	25,85	26,47	70K	75
22/08/2024	-1,01%	-0,26	25,48	25,16	25,16	26,18	90K	176
21/08/2024	13,89%	3,14	25,74	23,80	23,41	25,74	220K	190
20/08/2024	-1,57%	-0,36	22,60	23,98	22,60	24,45	93K	55
19/08/2024	-1,71%	-0,40	22,96	23,36	22,80	23,96	48K	61
16/08/2024	1,61%	0,37	23,36	22,99	22,90	23,36	55K	27
15/08/2024	-1,67%	-0,39	22,99	23,30	22,70	23,39	85K	41
14/08/2024	1,39%	0,32	23,38	23,40	22,76	23,40	61K	22
13/08/2024	2,04%	0,46	23,06	22,60	22,60	23,54	27K	35
12/08/2024	-4,03%	-0,95	22,60	23,80	22,60	23,80	129K	69
09/08/2024	0,47%	0,11	23,55	23,44	22,50	23,93	44K	69
08/08/2024	4,22%	0,95	23,44	22,49	22,33	23,44	88K	126
07/08/2024	-2,22%	-0,51	22,49	22,80	21,60	22,83	125K	200
06/08/2024	2,22%	0,50	23,00	23,50	22,50	23,98	173K	134
05/08/2024	-16,64%	-4,49	22,50	23,00	19,50	23,80	640K	453
02/08/2024	-3,61%	-1,01	26,99	27,85	26,54	28,89	787K	113
01/08/2024	-3,91%	-1,14	28,00	28,10	27,80	28,41	56K	139
31/07/2024	0,73%	0,21	29,14	29,00	28,43	29,40	52K	58
30/07/2024	1,87%	0,53	28,93	28,40	28,31	29,00	23K	24
29/07/2024	-0,35%	-0,10	28,40	29,20	28,05	29,35	105K	61
26/07/2024	5,95%	1,60	28,50	27,65	27,65	28,62	55K	60
25/07/2024	-5,81%	-1,66	26,90	27,38	26,63	27,66	244K	1.074
24/07/2024	-1,01%	-0,29	28,56	28,85	27,94	28,85	65K	63
23/07/2024	-2,14%	-0,63	28,85	29,26	28,00	29,26	151K	58
22/07/2024	0,72%	0,21	29,48	29,50	28,70	30,50	139K	844
19/07/2024	-0,10%	-0,03	29,27	29,30	28,33	30,17	136K	36
18/07/2024	-0,27%	-0,08	29,30	29,98	28,62	30,12	75K	97
17/07/2024	0,27%	0,08	29,38	29,50	28,34	30,17	120K	65
16/07/2024	0,31%	0,09	29,30	29,21	28,30	29,73	93K	53
15/07/2024	7,23%	1,97	29,21	28,70	28,70	29,60	144K	83
12/07/2024	0,52%	0,14	27,24	26,96	26,90	27,24	15K	26
11/07/2024	0,74%	0,20	27,10	27,00	26,43	27,62	69K	104
10/07/2024	3,34%	0,87	26,90	26,37	25,73	26,99	126K	105
09/07/2024	-0,91%	-0,24	26,03	26,60	25,64	26,60	106K	120
08/07/2024	-	-	26,27	26,50	25,50	26,90	137K	211

Date,Open,High,Low,Close,Volume
17-Jan-25,46.50,48.50,45.95,48.50,560951
16-Jan-25,45.88,45.88,41.42,45.58,290154
15-Jan-25,42.93,46.97,42.00,45.45,503364
14-Jan-25,41.00,42.84,41.00,42.50,354937
13-Jan-25,40.39,40.60,38.30,40.41,684870
10-Jan-25,41.31,44.20,41.20,43.66,407212
09-Jan-25,43.14,43.56,41.07,41.08,656291
08-Jan-25,45.91,45.92,42.77,44.00,695500
07-Jan-25,50.50,50.50,46.03,46.93,651227
06-Jan-25,51.72,52.51,50.08,51.99,364053
03-Jan-25,49.01,52.30,48.78,51.22,461596
02-Jan-25,50.00,50.15,48.03,48.20,978792
30-Dec-24,48.90,48.90,45.72,47.90,193139
27-Dec-24,50.94,51.20,48.00,48.90,694867
26-Dec-24,49.70,50.88,46.36,50.80,645610
23-Dec-24,49.00,52.54,46.31,52.54,413894
20-Dec-24,44.60,53.00,43.06,49.11,780209
19-Dec-24,53.69,53.90,47.03,47.24,1010851
18-Dec-24,55.30,57.04,52.46,53.15,1130741
17-Dec-24,57.65,58.40,55.21,55.21,816580
16-Dec-24,56.92,58.40,56.07,57.90,789541
13-Dec-24,55.76,57.34,53.97,56.91,811767
12-Dec-24,54.92,57.00,53.07,55.76,1261583
11-Dec-24,49.50,53.16,49.50,52.40,788632
10-Dec-24,51.15,51.15,45.92,48.80,1181443
09-Dec-24,54.67,54.67,50.57,51.18,2082242
06-Dec-24,50.59,55.96,49.75,55.25,933791
05-Dec-24,56.70,58.28,52.35,53.30,2737661
04-Dec-24,50.00,55.80,49.99,55.80,1661850
03-Dec-24,44.58,48.22,44.58,48.22,460960
02-Dec-24,41.44,43.97,40.96,43.85,1192821
29-Nov-24,41.42,41.44,40.25,40.71,420171
28-Nov-24,41.90,41.90,40.28,40.32,279490
27-Nov-24,36.36,41.88,36.36,41.50,1344295
26-Nov-24,33.78,37.21,32.76,35.70,763294
25-Nov-24,35.76,36.50,34.00,35.37,985010
22-Nov-24,33.78,33.78,32.00,33.52,343665
21-Nov-24,32.19,33.99,31.99,33.97,405216
19-Nov-24,31.71,32.40,30.81,32.19,300178
18-Nov-24,30.09,31.98,30.09,31.71,159470
14-Nov-24,30.20,31.50,29.54,29.54,560772
13-Nov-24,30.31,31.76,29.80,29.95,284457
12-Nov-24,30.00,31.10,29.50,30.32,178461
11-Nov-24,29.99,32.50,29.80,31.50,683160
08-Nov-24,28.99,29.89,28.51,29.76,474265
07-Nov-24,27.28,28.99,26.71,28.50,213234
06-Nov-24,25.70,27.30,25.70,26.65,425498
05-Nov-24,23.12,23.97,23.12,23.39,65103
04-Nov-24,23.88,23.88,22.51,23.12,321207
01-Nov-24,25.38,25.82,24.12,24.87,71646
31-Oct-24,25.76,25.93,24.70,25.09,118454
30-Oct-24,25.61,25.98,25.20,25.50,430103
29-Oct-24,24.97,25.56,24.47,25.38,74697
28-Oct-24,24.53,24.53,23.70,24.01,82251
25-Oct-24,25.45,25.45,24.33,24.41,42406
24-Oct-24,24.84,25.52,24.84,25.50,55811
23-Oct-24,25.30,25.49,24.30,24.80,90921
22-Oct-24,25.59,26.00,25.04,25.70,226874
21-Oct-24,25.57,26.10,24.85,25.92,98832
18-Oct-24,25.30,25.70,24.25,25.67,61776
17-Oct-24,25.00,25.00,24.10,24.85,50592
16-Oct-24,26.10,26.20,25.00,25.01,31477
15-Oct-24,26.00,26.50,25.20,25.50,138579
14-Oct-24,25.74,26.19,25.05,26.10,97699
11-Oct-24,24.35,25.78,24.00,24.70,67224
10-Oct-24,24.18,24.35,23.46,24.15,96720
09-Oct-24,24.29,24.29,23.50,23.86,71331
08-Oct-24,24.24,24.24,23.70,23.72,23974
07-Oct-24,23.80,24.45,23.80,24.20,30623
04-Oct-24,23.36,23.89,23.01,23.80,65459
03-Oct-24,23.43,23.43,22.93,23.19,196384
02-Oct-24,24.00,24.13,23.21,23.43,248080
01-Oct-24,25.95,25.95,23.51,24.00,126355
30-Sep-24,26.00,26.24,25.05,25.05,51891
27-Sep-24,25.66,26.62,25.66,26.50,396694
26-Sep-24,25.20,25.70,24.88,25.25,110740
25-Sep-24,24.26,25.19,24.26,24.62,536102
24-Sep-24,25.05,25.06,24.20,24.60,183255
23-Sep-24,24.50,26.08,24.50,25.30,313590
20-Sep-24,23.99,24.47,23.74,24.24,109903
19-Sep-24,23.12,23.70,23.12,23.70,26432
18-Sep-24,22.92,22.92,22.11,22.11,63323
17-Sep-24,23.02,23.40,22.80,23.39,50731
16-Sep-24,23.03,23.24,22.00,22.79,119051
13-Sep-24,23.88,24.24,23.29,24.20,11426
12-Sep-24,24.24,24.26,23.41,23.70,23974
11-Sep-24,23.56,24.02,22.74,24.02,141267
10-Sep-24,23.43,23.90,23.04,23.90,696127
09-Sep-24,22.00,23.49,22.00,22.91,408053
06-Sep-24,22.81,23.18,21.90,21.90,387567
05-Sep-24,22.75,23.56,22.67,22.67,34087
04-Sep-24,23.41,23.90,22.98,23.44,112596
03-Sep-24,23.96,24.00,23.01,23.64,39309
02-Sep-24,24.00,24.15,23.18,23.33,49765
30-Aug-24,23.75,24.74,22.37,24.74,239001
29-Aug-24,24.12,24.43,23.32,23.75,45750
28-Aug-24,24.40,24.40,23.20,23.88,177114
27-Aug-24,25.20,25.29,24.65,24.65,49235
26-Aug-24,26.14,26.14,25.04,25.78,58236
23-Aug-24,26.46,26.47,25.85,26.47,70172
22-Aug-24,25.16,26.18,25.16,25.48,90389
21-Aug-24,23.80,25.74,23.41,25.74,219839
20-Aug-24,23.98,24.45,22.60,22.60,92719
19-Aug-24,23.36,23.96,22.80,22.96,48394
16-Aug-24,22.99,23.36,22.90,23.36,54656
15-Aug-24,23.30,23.39,22.70,22.99,85411
14-Aug-24,23.40,23.40,22.76,23.38,61003
13-Aug-24,22.60,23.54,22.60,23.06,26927
12-Aug-24,23.80,23.80,22.60,22.60,129027
09-Aug-24,23.44,23.93,22.50,23.55,43800
08-Aug-24,22.49,23.44,22.33,23.44,87670
07-Aug-24,22.80,22.83,21.60,22.49,124968
06-Aug-24,23.50,23.98,22.50,23.00,172788
05-Aug-24,23.00,23.80,19.50,22.50,639556
02-Aug-24,27.85,28.89,26.54,26.99,787224
01-Aug-24,28.10,28.41,27.80,28.00,55622
31-Jul-24,29.00,29.40,28.43,29.14,52448
30-Jul-24,28.40,29.00,28.31,28.93,22729
29-Jul-24,29.20,29.35,28.05,28.40,104843
26-Jul-24,27.65,28.62,27.65,28.50,54845
25-Jul-24,27.38,27.66,26.63,26.90,243691
24-Jul-24,28.85,28.85,27.94,28.56,65486
23-Jul-24,29.26,29.26,28.00,28.85,151473
22-Jul-24,29.50,30.50,28.70,29.48,139301
19-Jul-24,29.30,30.17,28.33,29.27,136085
18-Jul-24,29.98,30.12,28.62,29.30,74848
17-Jul-24,29.50,30.17,28.34,29.38,120359
16-Jul-24,29.21,29.73,28.30,29.30,93295
15-Jul-24,28.70,29.60,28.70,29.21,144407
12-Jul-24,26.96,27.24,26.90,27.24,14552
11-Jul-24,27.00,27.62,26.43,27.10,69321
10-Jul-24,26.37,26.99,25.73,26.90,125872
09-Jul-24,26.60,26.60,25.64,26.03,105501
08-Jul-24,26.50,26.90,25.50,26.27,137009

*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: DEFI11