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
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	-0,68%	-0,18	26,27	26,50	25,50	26,90	137K	211
05/07/2024	-6,34%	-1,79	26,45	26,45	25,75	27,40	465K	352
04/07/2024	-3,22%	-0,94	28,24	27,50	26,50	28,39	700K	387
03/07/2024	-4,95%	-1,52	29,18	29,65	28,82	30,00	197K	111
02/07/2024	-0,97%	-0,30	30,70	30,99	30,00	30,99	64K	48
01/07/2024	1,81%	0,55	31,00	30,44	30,20	31,00	41K	41
28/06/2024	-0,49%	-0,15	30,45	30,31	29,65	30,99	122K	48
27/06/2024	2,82%	0,84	30,60	29,97	29,97	30,99	111K	105
26/06/2024	0,03%	0,01	29,76	29,81	28,94	29,82	182K	105
25/06/2024	6,06%	1,70	29,75	27,80	27,80	29,75	65K	50
24/06/2024	-4,20%	-1,23	28,05	28,05	27,18	28,33	213K	134
21/06/2024	-2,66%	-0,80	29,28	29,98	29,10	29,98	82K	180
20/06/2024	-0,53%	-0,16	30,08	30,29	29,50	30,30	113K	88
19/06/2024	6,86%	1,94	30,24	28,90	28,90	30,61	382K	244
18/06/2024	-5,19%	-1,55	28,30	28,35	27,68	28,35	553K	255
17/06/2024	4,04%	1,16	29,85	30,12	29,47	30,50	486K	112
14/06/2024	-0,38%	-0,11	28,69	29,10	28,37	30,32	151K	211
13/06/2024	-3,36%	-1,00	28,80	29,50	28,56	29,51	128K	150
12/06/2024	2,16%	0,63	29,80	29,99	29,80	30,81	613K	181
11/06/2024	-5,90%	-1,83	29,17	29,91	28,59	29,91	749K	387
10/06/2024	-5,34%	-1,75	31,00	31,80	30,03	31,80	512K	265
07/06/2024	-1,65%	-0,55	32,75	33,10	31,96	33,43	157K	146
06/06/2024	-2,43%	-0,83	33,30	34,02	33,00	34,02	71K	115
05/06/2024	1,91%	0,64	34,13	33,56	33,50	34,50	136K	192
04/06/2024	3,36%	1,09	33,49	32,40	32,24	33,50	193K	200
03/06/2024	-3,54%	-1,19	32,40	33,59	32,31	33,59	95K	101
31/05/2024	0,30%	0,10	33,59	33,49	33,20	33,92	58K	49
29/05/2024	0,72%	0,24	33,49	32,59	32,59	33,50	101K	102
28/05/2024	-0,15%	-0,05	33,25	33,25	32,30	33,25	99K	151
27/05/2024	4,06%	1,30	33,30	32,80	32,80	34,44	398K	619
24/05/2024	3,06%	0,95	32,00	31,49	31,49	32,28	141K	126
23/05/2024	0,16%	0,05	31,05	31,11	31,00	32,03	311K	357
22/05/2024	-1,34%	-0,42	31,00	31,00	30,53	31,68	92K	143
21/05/2024	4,94%	1,48	31,42	31,07	31,07	32,93	813K	1.284
20/05/2024	7,66%	2,13	29,94	27,81	27,03	29,97	223K	202
17/05/2024	2,24%	0,61	27,81	27,49	27,36	29,42	276K	1.933
16/05/2024	-1,09%	-0,30	27,20	27,49	26,15	27,49	104K	1.015
15/05/2024	3,42%	0,91	27,50	26,11	26,11	27,68	69K	151
14/05/2024	-	-	26,59	26,63	25,38	26,71	352K	209

Date,Open,High,Low,Close,Volume
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
05-Jul-24,26.45,27.40,25.75,26.45,465383
04-Jul-24,27.50,28.39,26.50,28.24,699833
03-Jul-24,29.65,30.00,28.82,29.18,196801
02-Jul-24,30.99,30.99,30.00,30.70,63626
01-Jul-24,30.44,31.00,30.20,31.00,40715
28-Jun-24,30.31,30.99,29.65,30.45,121830
27-Jun-24,29.97,30.99,29.97,30.60,111483
26-Jun-24,29.81,29.82,28.94,29.76,182082
25-Jun-24,27.80,29.75,27.80,29.75,64964
24-Jun-24,28.05,28.33,27.18,28.05,212808
21-Jun-24,29.98,29.98,29.10,29.28,81869
20-Jun-24,30.29,30.30,29.50,30.08,112575
19-Jun-24,28.90,30.61,28.90,30.24,382359
18-Jun-24,28.35,28.35,27.68,28.30,553329
17-Jun-24,30.12,30.50,29.47,29.85,486263
14-Jun-24,29.10,30.32,28.37,28.69,150631
13-Jun-24,29.50,29.51,28.56,28.80,127860
12-Jun-24,29.99,30.81,29.80,29.80,612925
11-Jun-24,29.91,29.91,28.59,29.17,749482
10-Jun-24,31.80,31.80,30.03,31.00,512354
07-Jun-24,33.10,33.43,31.96,32.75,157319
06-Jun-24,34.02,34.02,33.00,33.30,71029
05-Jun-24,33.56,34.50,33.50,34.13,136238
04-Jun-24,32.40,33.50,32.24,33.49,193431
03-Jun-24,33.59,33.59,32.31,32.40,95452
31-May-24,33.49,33.92,33.20,33.59,57557
29-May-24,32.59,33.50,32.59,33.49,100821
28-May-24,33.25,33.25,32.30,33.25,99141
27-May-24,32.80,34.44,32.80,33.30,397954
24-May-24,31.49,32.28,31.49,32.00,141159
23-May-24,31.11,32.03,31.00,31.05,310862
22-May-24,31.00,31.68,30.53,31.00,92408
21-May-24,31.07,32.93,31.07,31.42,812611
20-May-24,27.81,29.97,27.03,29.94,222623
17-May-24,27.49,29.42,27.36,27.81,276137
16-May-24,27.49,27.49,26.15,27.20,104132
15-May-24,26.11,27.68,26.11,27.50,68770
14-May-24,26.63,26.71,25.38,26.59,352086

*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