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
28/08/2026	-1,39%	-0,22	15,62	15,74	14,64	15,75	532K	1.858
27/08/2026	5,53%	0,83	15,84	15,80	15,62	16,00	369K	154
26/08/2026	-1,96%	-0,30	15,01	15,20	14,46	15,20	792K	1.914
25/08/2026	0,07%	0,01	15,31	15,49	15,14	15,50	557K	705
24/08/2026	5,52%	0,80	15,30	15,31	15,15	15,63	623K	261
21/08/2026	5,92%	0,81	14,50	14,30	14,06	14,79	1M	1.457
20/08/2026	7,97%	1,01	13,69	13,01	13,01	13,82	941K	407
19/08/2026	6,11%	0,73	12,68	12,14	12,04	12,70	304K	223
18/08/2026	-0,33%	-0,04	11,95	12,06	11,89	12,10	174K	623
17/08/2026	0,08%	0,01	11,99	11,96	11,83	12,03	45K	22
14/08/2026	0,00%	0,00	11,98	11,83	11,78	12,00	30K	1.537
13/08/2026	0,08%	0,01	11,98	11,82	11,74	11,98	26K	68
12/08/2026	-0,83%	-0,10	11,97	12,05	11,80	12,12	12K	103
11/08/2026	-0,33%	-0,04	12,07	12,12	11,87	12,14	21K	186
10/08/2026	1,34%	0,16	12,11	12,04	11,76	12,11	89K	167
07/08/2026	-1,24%	-0,15	11,95	11,98	11,72	12,04	57K	402
06/08/2026	-0,74%	-0,09	12,10	11,99	11,90	12,10	68K	55
05/08/2026	1,58%	0,19	12,19	12,05	11,92	12,20	59K	29
04/08/2026	-1,64%	-0,20	12,00	12,13	11,98	12,19	147K	71
03/08/2026	-0,73%	-0,09	12,20	12,30	12,00	12,50	322K	54
31/07/2026	-1,60%	-0,20	12,29	12,49	12,01	12,49	323K	495
30/07/2026	2,13%	0,26	12,49	12,41	12,17	12,49	437K	168
29/07/2026	-2,16%	-0,27	12,23	12,60	11,86	12,60	197K	743
28/07/2026	1,13%	0,14	12,50	12,36	12,17	12,51	7K	63
27/07/2026	-1,04%	-0,13	12,36	12,58	12,33	12,68	10K	81
24/07/2026	0,40%	0,05	12,49	12,39	11,87	12,49	173K	1.022
23/07/2026	-0,64%	-0,08	12,44	12,35	12,28	12,50	4K	201
22/07/2026	0,16%	0,02	12,52	12,56	12,35	12,59	168K	28
21/07/2026	2,04%	0,25	12,50	12,37	12,37	12,55	43K	86
20/07/2026	2,42%	0,29	12,25	12,11	11,93	12,25	103K	714
17/07/2026	-3,24%	-0,40	11,96	12,50	11,66	12,50	277K	835
16/07/2026	0,32%	0,04	12,36	12,29	12,22	12,49	112K	78
15/07/2026	-0,65%	-0,08	12,32	12,40	11,86	12,52	680K	499
14/07/2026	3,25%	0,39	12,40	12,26	12,20	12,54	24K	464
13/07/2026	-3,92%	-0,49	12,01	12,19	11,85	12,19	41K	54
10/07/2026	3,31%	0,40	12,50	12,30	12,23	12,50	22K	62
09/07/2026	0,00%	0,00	12,10	12,11	11,87	12,11	9K	419
08/07/2026	-1,39%	-0,17	12,10	12,02	11,75	12,10	65K	20
07/07/2026	0,99%	0,12	12,27	11,99	11,90	12,27	6K	56
06/07/2026	1,08%	0,13	12,15	12,03	11,87	12,16	30K	242
03/07/2026	-0,50%	-0,06	12,02	12,08	11,90	12,08	15K	11
02/07/2026	5,13%	0,59	12,08	11,61	11,61	12,08	110K	255
01/07/2026	1,86%	0,21	11,49	11,29	11,09	12,08	53K	490
30/06/2026	-1,91%	-0,22	11,28	11,10	10,94	11,28	39K	326
29/06/2026	-4,96%	-0,60	11,50	11,56	11,01	11,65	29K	767
26/06/2026	10,00%	1,10	12,10	11,00	10,97	12,10	652K	523
25/06/2026	0,00%	0,00	11,00	11,00	10,59	11,47	15K	379
24/06/2026	-5,58%	-0,65	11,00	11,00	10,57	11,23	35K	545
23/06/2026	-1,77%	-0,21	11,65	11,20	10,91	11,65	167K	782
22/06/2026	2,24%	0,26	11,86	12,00	10,90	12,00	215K	2.080
19/06/2026	-0,85%	-0,10	11,60	11,70	11,38	11,70	17K	604
18/06/2026	-7,14%	-0,90	11,70	12,35	11,39	12,37	200K	1.160
17/06/2026	5,62%	0,67	12,60	11,93	11,67	12,60	35K	38
16/06/2026	1,53%	0,18	11,93	11,82	11,61	11,96	166K	70
15/06/2026	8,80%	0,95	11,75	11,00	10,94	11,80	418K	49
12/06/2026	-2,26%	-0,25	10,80	11,39	10,44	11,39	129K	487
11/06/2026	4,25%	0,45	11,05	10,71	10,45	11,05	118K	74
10/06/2026	-3,90%	-0,43	10,60	10,45	10,45	11,05	310K	114
09/06/2026	-1,61%	-0,18	11,03	11,27	10,49	11,37	24K	285
08/06/2026	8,41%	0,87	11,21	10,34	10,34	11,25	486K	439
05/06/2026	-15,18%	-1,85	10,34	10,99	10,13	11,10	311K	612
03/06/2026	-0,08%	-0,01	12,19	12,17	11,85	12,20	713K	147
02/06/2026	-1,93%	-0,24	12,20	12,30	11,48	12,30	363K	605
01/06/2026	1,72%	0,21	12,44	12,38	11,90	12,44	50K	1.162
29/05/2026	-1,85%	-0,23	12,23	12,15	12,09	12,45	61K	761
28/05/2026	-2,35%	-0,30	12,46	12,64	12,16	12,64	96K	31
27/05/2026	-3,33%	-0,44	12,76	12,90	12,70	12,91	35K	205
26/05/2026	-0,08%	-0,01	13,20	13,19	12,79	13,20	19K	96
25/05/2026	2,40%	0,31	13,21	12,90	12,90	13,45	43K	22
22/05/2026	-2,27%	-0,30	12,90	13,12	12,40	13,21	1M	213
21/05/2026	0,00%	0,00	13,20	12,74	12,74	13,20	35K	26
20/05/2026	3,53%	0,45	13,20	12,80	12,67	13,20	102K	707
19/05/2026	0,55%	0,07	12,75	12,80	12,48	12,80	144K	56
18/05/2026	-8,84%	-1,23	12,68	12,75	12,29	13,22	1M	149
15/05/2026	-0,64%	-0,09	13,91	13,57	13,21	13,91	37K	198
14/05/2026	0,94%	0,13	14,00	13,91	13,41	14,00	230K	126
13/05/2026	2,74%	0,37	13,87	13,83	13,31	13,87	380K	319
12/05/2026	-4,73%	-0,67	13,50	13,99	13,45	13,99	231K	605
11/05/2026	2,09%	0,29	14,17	13,98	13,79	14,18	475K	54
08/05/2026	5,79%	0,76	13,88	13,12	13,12	13,88	266K	329
07/05/2026	0,77%	0,10	13,12	13,40	13,00	13,40	498K	33
06/05/2026	-1,59%	-0,21	13,02	13,23	13,02	13,50	119K	35
05/05/2026	3,12%	0,40	13,23	12,87	12,87	13,23	711K	40
04/05/2026	3,47%	0,43	12,83	12,60	12,45	12,93	59K	230
30/04/2026	-3,20%	-0,41	12,40	12,74	12,10	12,74	479K	3.063
29/04/2026	0,31%	0,04	12,81	12,78	12,44	12,88	21K	183
28/04/2026	0,95%	0,12	12,77	12,66	12,66	12,77	54K	89
27/04/2026	-0,08%	-0,01	12,65	12,66	12,52	12,90	14K	21
24/04/2026	-3,21%	-0,42	12,66	12,76	12,60	12,82	56K	282
23/04/2026	0,08%	0,01	13,08	13,09	12,50	13,09	163K	730
22/04/2026	2,51%	0,32	13,07	13,20	12,66	13,20	227K	38
20/04/2026	-6,59%	-0,90	12,75	13,01	12,46	13,01	94K	1.119
17/04/2026	2,79%	0,37	13,65	13,28	13,28	13,70	122K	690
16/04/2026	4,16%	0,53	13,28	12,86	12,44	13,28	24K	26
15/04/2026	1,59%	0,20	12,75	12,55	12,30	12,82	342K	670
14/04/2026	1,05%	0,13	12,55	12,35	12,18	12,55	178K	1.483
13/04/2026	-1,58%	-0,20	12,42	12,08	11,93	12,42	386K	271
10/04/2026	-1,25%	-0,16	12,62	12,75	12,24	12,99	132K	2.121
09/04/2026	1,75%	0,22	12,78	12,69	12,07	12,78	91K	2.044
08/04/2026	1,13%	0,14	12,56	12,42	12,26	12,58	36K	283
07/04/2026	0,98%	0,12	12,42	12,30	11,83	12,42	27K	1.347
06/04/2026	0,82%	0,10	12,30	12,16	12,09	12,41	251K	885
02/04/2026	-4,61%	-0,59	12,20	12,25	11,91	12,25	262K	273
01/04/2026	2,90%	0,36	12,79	12,79	12,57	12,83	20K	23
31/03/2026	-0,24%	-0,03	12,43	12,25	12,25	12,63	40K	112
30/03/2026	0,16%	0,02	12,46	12,81	12,33	13,18	466K	96
27/03/2026	-3,19%	-0,41	12,44	12,89	12,25	12,89	370K	939
26/03/2026	-4,81%	-0,65	12,85	13,23	12,77	13,50	860K	102
25/03/2026	-1,39%	-0,19	13,50	13,68	13,32	13,74	32K	578
24/03/2026	2,70%	0,36	13,69	13,30	13,13	13,69	44K	1.205
23/03/2026	-1,99%	-0,27	13,33	13,20	13,09	13,41	28K	894
20/03/2026	1,42%	0,19	13,60	13,46	13,26	13,60	116K	137
19/03/2026	-0,67%	-0,09	13,41	13,68	13,09	13,68	267K	349
18/03/2026	-7,15%	-1,04	13,50	14,00	13,31	14,00	98K	1.838
17/03/2026	-1,49%	-0,22	14,54	14,60	14,15	14,60	148K	1.646
16/03/2026	3,87%	0,55	14,76	14,55	14,50	14,93	1M	240
13/03/2026	2,60%	0,36	14,21	14,51	14,01	14,57	87K	79
12/03/2026	1,84%	0,25	13,85	13,60	13,50	13,85	341K	184
11/03/2026	0,00%	0,00	13,60	13,45	13,45	13,77	99K	242
10/03/2026	-0,37%	-0,05	13,60	13,75	13,35	13,75	546K	1.574
09/03/2026	1,04%	0,14	13,65	13,62	13,38	13,65	289K	1.390
06/03/2026	-6,12%	-0,88	13,51	14,10	13,30	14,10	264K	99
05/03/2026	0,77%	0,11	14,39	14,28	13,85	14,39	138K	478
04/03/2026	3,70%	0,51	14,28	14,00	13,78	14,40	602K	1.203
03/03/2026	-1,22%	-0,17	13,77	13,73	13,28	13,77	1M	337
02/03/2026	7,64%	0,99	13,94	13,25	13,10	13,95	1M	324
27/02/2026	-4,15%	-0,56	12,95	13,32	12,87	13,35	112K	58
26/02/2026	-2,88%	-0,40	13,51	13,80	13,24	13,82	142K	800
25/02/2026	12,36%	1,53	13,91	12,90	12,90	13,95	701K	106
24/02/2026	0,98%	0,12	12,38	12,20	12,08	12,50	446K	1.650
23/02/2026	-5,47%	-0,71	12,26	12,97	12,22	12,97	134K	589
20/02/2026	1,65%	0,21	12,97	12,86	12,73	12,99	280K	206
19/02/2026	-2,89%	-0,38	12,76	12,79	12,57	12,92	469K	481
18/02/2026	-	-	13,14	13,50	13,12	13,50	185K	249

Date,Open,High,Low,Close,Volume
28-Aug-26,15.74,15.75,14.64,15.62,531521
27-Aug-26,15.80,16.00,15.62,15.84,369441
26-Aug-26,15.20,15.20,14.46,15.01,791568
25-Aug-26,15.49,15.50,15.14,15.31,556934
24-Aug-26,15.31,15.63,15.15,15.30,623277
21-Aug-26,14.30,14.79,14.06,14.50,1342057
20-Aug-26,13.01,13.82,13.01,13.69,941164
19-Aug-26,12.14,12.70,12.04,12.68,303802
18-Aug-26,12.06,12.10,11.89,11.95,174336
17-Aug-26,11.96,12.03,11.83,11.99,45367
14-Aug-26,11.83,12.00,11.78,11.98,29827
13-Aug-26,11.82,11.98,11.74,11.98,26247
12-Aug-26,12.05,12.12,11.80,11.97,12409
11-Aug-26,12.12,12.14,11.87,12.07,20696
10-Aug-26,12.04,12.11,11.76,12.11,89199
07-Aug-26,11.98,12.04,11.72,11.95,57419
06-Aug-26,11.99,12.10,11.90,12.10,67603
05-Aug-26,12.05,12.20,11.92,12.19,59401
04-Aug-26,12.13,12.19,11.98,12.00,147040
03-Aug-26,12.30,12.50,12.00,12.20,321961
31-Jul-26,12.49,12.49,12.01,12.29,322912
30-Jul-26,12.41,12.49,12.17,12.49,437139
29-Jul-26,12.60,12.60,11.86,12.23,196739
28-Jul-26,12.36,12.51,12.17,12.50,7285
27-Jul-26,12.58,12.68,12.33,12.36,10172
24-Jul-26,12.39,12.49,11.87,12.49,172795
23-Jul-26,12.35,12.50,12.28,12.44,3630
22-Jul-26,12.56,12.59,12.35,12.52,168319
21-Jul-26,12.37,12.55,12.37,12.50,42648
20-Jul-26,12.11,12.25,11.93,12.25,103018
17-Jul-26,12.50,12.50,11.66,11.96,276979
16-Jul-26,12.29,12.49,12.22,12.36,112244
15-Jul-26,12.40,12.52,11.86,12.32,680372
14-Jul-26,12.26,12.54,12.20,12.40,23575
13-Jul-26,12.19,12.19,11.85,12.01,40804
10-Jul-26,12.30,12.50,12.23,12.50,21628
09-Jul-26,12.11,12.11,11.87,12.10,8590
08-Jul-26,12.02,12.10,11.75,12.10,64978
07-Jul-26,11.99,12.27,11.90,12.27,5820
06-Jul-26,12.03,12.16,11.87,12.15,29706
03-Jul-26,12.08,12.08,11.90,12.02,14519
02-Jul-26,11.61,12.08,11.61,12.08,109950
01-Jul-26,11.29,12.08,11.09,11.49,52889
30-Jun-26,11.10,11.28,10.94,11.28,38520
29-Jun-26,11.56,11.65,11.01,11.50,29173
26-Jun-26,11.00,12.10,10.97,12.10,652076
25-Jun-26,11.00,11.47,10.59,11.00,15116
24-Jun-26,11.00,11.23,10.57,11.00,34638
23-Jun-26,11.20,11.65,10.91,11.65,166515
22-Jun-26,12.00,12.00,10.90,11.86,214917
19-Jun-26,11.70,11.70,11.38,11.60,17057
18-Jun-26,12.35,12.37,11.39,11.70,200349
17-Jun-26,11.93,12.60,11.67,12.60,35196
16-Jun-26,11.82,11.96,11.61,11.93,165875
15-Jun-26,11.00,11.80,10.94,11.75,417663
12-Jun-26,11.39,11.39,10.44,10.80,129017
11-Jun-26,10.71,11.05,10.45,11.05,118204
10-Jun-26,10.45,11.05,10.45,10.60,309657
09-Jun-26,11.27,11.37,10.49,11.03,23735
08-Jun-26,10.34,11.25,10.34,11.21,485736
05-Jun-26,10.99,11.10,10.13,10.34,310745
03-Jun-26,12.17,12.20,11.85,12.19,712911
02-Jun-26,12.30,12.30,11.48,12.20,362813
01-Jun-26,12.38,12.44,11.90,12.44,50343
29-May-26,12.15,12.45,12.09,12.23,60770
28-May-26,12.64,12.64,12.16,12.46,96345
27-May-26,12.90,12.91,12.70,12.76,35043
26-May-26,13.19,13.20,12.79,13.20,19150
25-May-26,12.90,13.45,12.90,13.21,42883
22-May-26,13.12,13.21,12.40,12.90,1127220
21-May-26,12.74,13.20,12.74,13.20,34555
20-May-26,12.80,13.20,12.67,13.20,101605
19-May-26,12.80,12.80,12.48,12.75,144331
18-May-26,12.75,13.22,12.29,12.68,1065583
15-May-26,13.57,13.91,13.21,13.91,37283
14-May-26,13.91,14.00,13.41,14.00,230155
13-May-26,13.83,13.87,13.31,13.87,379505
12-May-26,13.99,13.99,13.45,13.50,230906
11-May-26,13.98,14.18,13.79,14.17,474533
08-May-26,13.12,13.88,13.12,13.88,265760
07-May-26,13.40,13.40,13.00,13.12,498242
06-May-26,13.23,13.50,13.02,13.02,119381
05-May-26,12.87,13.23,12.87,13.23,711393
04-May-26,12.60,12.93,12.45,12.83,59162
30-Apr-26,12.74,12.74,12.10,12.40,478830
29-Apr-26,12.78,12.88,12.44,12.81,20952
28-Apr-26,12.66,12.77,12.66,12.77,53841
27-Apr-26,12.66,12.90,12.52,12.65,14177
24-Apr-26,12.76,12.82,12.60,12.66,56329
23-Apr-26,13.09,13.09,12.50,13.08,162824
22-Apr-26,13.20,13.20,12.66,13.07,227400
20-Apr-26,13.01,13.01,12.46,12.75,93729
17-Apr-26,13.28,13.70,13.28,13.65,121784
16-Apr-26,12.86,13.28,12.44,13.28,24287
15-Apr-26,12.55,12.82,12.30,12.75,341657
14-Apr-26,12.35,12.55,12.18,12.55,177784
13-Apr-26,12.08,12.42,11.93,12.42,386343
10-Apr-26,12.75,12.99,12.24,12.62,132409
09-Apr-26,12.69,12.78,12.07,12.78,91487
08-Apr-26,12.42,12.58,12.26,12.56,35589
07-Apr-26,12.30,12.42,11.83,12.42,26750
06-Apr-26,12.16,12.41,12.09,12.30,250581
02-Apr-26,12.25,12.25,11.91,12.20,262472
01-Apr-26,12.79,12.83,12.57,12.79,19801
31-Mar-26,12.25,12.63,12.25,12.43,39542
30-Mar-26,12.81,13.18,12.33,12.46,466416
27-Mar-26,12.89,12.89,12.25,12.44,369883
26-Mar-26,13.23,13.50,12.77,12.85,860267
25-Mar-26,13.68,13.74,13.32,13.50,32040
24-Mar-26,13.30,13.69,13.13,13.69,44026
23-Mar-26,13.20,13.41,13.09,13.33,28288
20-Mar-26,13.46,13.60,13.26,13.60,115946
19-Mar-26,13.68,13.68,13.09,13.41,267462
18-Mar-26,14.00,14.00,13.31,13.50,97840
17-Mar-26,14.60,14.60,14.15,14.54,148416
16-Mar-26,14.55,14.93,14.50,14.76,1271521
13-Mar-26,14.51,14.57,14.01,14.21,86674
12-Mar-26,13.60,13.85,13.50,13.85,341137
11-Mar-26,13.45,13.77,13.45,13.60,99433
10-Mar-26,13.75,13.75,13.35,13.60,546073
09-Mar-26,13.62,13.65,13.38,13.65,288554
06-Mar-26,14.10,14.10,13.30,13.51,264433
05-Mar-26,14.28,14.39,13.85,14.39,137663
04-Mar-26,14.00,14.40,13.78,14.28,602187
03-Mar-26,13.73,13.77,13.28,13.77,1250970
02-Mar-26,13.25,13.95,13.10,13.94,1097908
27-Feb-26,13.32,13.35,12.87,12.95,111731
26-Feb-26,13.80,13.82,13.24,13.51,141690
25-Feb-26,12.90,13.95,12.90,13.91,701265
24-Feb-26,12.20,12.50,12.08,12.38,446185
23-Feb-26,12.97,12.97,12.22,12.26,134038
20-Feb-26,12.86,12.99,12.73,12.97,279880
19-Feb-26,12.79,12.92,12.57,12.76,468555
18-Feb-26,13.50,13.50,13.12,13.14,184785

*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