Cotação atual, histórico e gráfico do papel: DIVD11

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 DIVD11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/08/2025	1,10%	0,60	55,01	54,80	54,61	55,41	2M	191
27/08/2025	0,93%	0,50	54,41	53,90	53,83	54,50	585K	167
26/08/2025	0,02%	0,01	53,91	53,94	53,72	54,14	610K	1.425
25/08/2025	0,17%	0,09	53,90	54,35	53,89	54,35	175K	199
22/08/2025	2,22%	1,17	53,81	52,69	52,69	53,86	773K	170
21/08/2025	-0,15%	-0,08	52,64	52,71	52,45	52,94	383K	219
20/08/2025	0,38%	0,20	52,72	52,75	52,56	52,85	549K	263

19/08/2025	-2,01%	-1,08	52,52	53,20	52,41	53,40	2M	1.450
18/08/2025	0,90%	0,48	53,60	53,34	53,27	53,75	548K	264
15/08/2025	-0,09%	-0,05	53,12	53,50	52,87	53,50	655K	200
14/08/2025	0,15%	0,08	53,17	53,09	52,80	53,58	801K	230
13/08/2025	-0,91%	-0,49	53,09	53,73	53,09	53,75	3M	493
12/08/2025	1,19%	0,63	53,58	53,30	53,30	53,86	386K	1.641
11/08/2025	-0,04%	-0,02	52,95	53,00	52,90	53,28	300K	196
08/08/2025	-0,23%	-0,12	52,97	53,11	52,92	53,32	559K	135
07/08/2025	0,87%	0,46	53,09	52,91	52,66	53,33	719K	215
06/08/2025	0,94%	0,49	52,63	52,67	52,53	52,95	2M	2.072
05/08/2025	0,02%	0,01	52,14	52,49	52,00	52,55	324K	132
04/08/2025	0,13%	0,07	52,13	52,59	51,93	52,80	959K	224
01/08/2025	-0,48%	-0,25	52,06	52,31	52,06	52,96	1M	550
31/07/2025	-0,68%	-0,36	52,31	52,67	52,01	52,81	350K	207
30/07/2025	0,71%	0,37	52,67	52,29	52,13	52,97	438K	135
29/07/2025	0,50%	0,26	52,30	52,50	52,05	52,53	449K	1.355
28/07/2025	-1,10%	-0,58	52,04	52,50	51,95	53,00	362K	222
25/07/2025	-0,11%	-0,06	52,62	52,66	52,56	53,04	351K	136
24/07/2025	-0,79%	-0,42	52,68	52,66	52,59	52,92	598K	122
23/07/2025	1,37%	0,72	53,10	52,59	52,51	53,32	249K	124
22/07/2025	-0,44%	-0,23	52,38	52,86	52,38	53,03	457K	160
21/07/2025	0,79%	0,41	52,61	52,30	52,30	52,89	706K	203
18/07/2025	-1,23%	-0,65	52,20	52,80	52,20	52,80	584K	255
17/07/2025	-0,26%	-0,14	52,85	53,05	52,71	53,37	246K	120
16/07/2025	-0,04%	-0,02	52,99	53,19	52,60	53,35	1M	752
15/07/2025	-0,24%	-0,13	53,01	53,25	52,76	53,40	399K	225
14/07/2025	-0,45%	-0,24	53,14	53,35	52,97	53,38	857K	245
11/07/2025	-0,50%	-0,27	53,38	53,65	53,18	54,24	803K	321
10/07/2025	0,11%	0,06	53,65	52,96	51,77	53,82	1M	244
09/07/2025	-1,47%	-0,80	53,59	54,39	53,58	54,39	358K	150
08/07/2025	-0,09%	-0,05	54,39	54,59	54,18	54,68	411K	145
07/07/2025	-2,14%	-1,19	54,44	55,10	54,42	55,35	507K	195
04/07/2025	0,09%	0,05	55,63	55,50	55,44	55,71	583K	133
03/07/2025	1,76%	0,96	55,58	54,62	54,62	55,64	999K	148
02/07/2025	-0,18%	-0,10	54,62	54,70	54,42	54,91	511K	125
01/07/2025	2,11%	1,13	54,72	54,43	54,41	54,73	576K	1.092
27/06/2025	-0,28%	-0,15	53,59	53,65	53,54	53,75	437K	173
26/06/2025	1,05%	0,56	53,74	53,70	53,39	53,76	545K	134
25/06/2025	-0,95%	-0,51	53,18	53,48	53,13	53,48	285K	142
24/06/2025	0,17%	0,09	53,69	54,14	53,50	54,50	409K	121
23/06/2025	-0,30%	-0,16	53,60	53,77	53,44	54,10	583K	173
20/06/2025	-0,88%	-0,48	53,76	54,24	53,70	54,48	278K	169
18/06/2025	-0,29%	-0,16	54,24	54,45	54,18	54,59	412K	148
17/06/2025	0,07%	0,04	54,40	54,70	54,24	54,70	659K	138
16/06/2025	1,32%	0,71	54,36	54,58	54,12	54,65	426K	168
13/06/2025	-0,20%	-0,11	53,65	53,80	53,36	54,11	640K	296
12/06/2025	0,62%	0,33	53,76	53,18	52,81	53,85	637K	485
11/06/2025	0,43%	0,23	53,43	53,20	52,95	53,64	657K	712
10/06/2025	0,40%	0,21	53,20	53,49	53,20	53,60	254K	142
09/06/2025	-0,19%	-0,10	52,99	52,81	52,43	53,14	3M	1.859
06/06/2025	-0,30%	-0,16	53,09	53,62	52,90	53,78	504K	168
05/06/2025	-0,47%	-0,25	53,25	53,55	53,15	53,87	362K	137
04/06/2025	-0,65%	-0,35	53,50	54,65	53,47	54,65	511K	274
03/06/2025	0,52%	0,28	53,85	53,59	53,40	53,91	551K	137
02/06/2025	-0,22%	-0,12	53,57	53,98	53,46	54,34	244K	181
30/05/2025	-1,23%	-0,67	53,69	54,72	53,65	54,72	883K	216
29/05/2025	0,09%	0,05	54,36	54,55	54,15	54,59	161K	131
28/05/2025	-0,60%	-0,33	54,31	54,64	54,26	54,64	264K	117
27/05/2025	1,00%	0,54	54,64	54,75	54,56	55,58	1M	159
26/05/2025	0,37%	0,20	54,10	54,50	53,97	54,50	1M	645
23/05/2025	0,52%	0,28	53,90	53,62	53,00	54,08	1M	547
22/05/2025	-0,85%	-0,46	53,62	54,19	53,61	54,21	268K	142
21/05/2025	-1,26%	-0,69	54,08	54,71	53,96	54,71	721K	157
20/05/2025	1,00%	0,54	54,77	54,36	54,23	54,78	381K	300
19/05/2025	0,07%	0,04	54,23	54,39	53,87	54,55	1M	198
16/05/2025	-0,29%	-0,16	54,19	54,25	53,80	54,26	1M	186
15/05/2025	1,04%	0,56	54,35	53,87	53,80	54,39	1M	186
14/05/2025	0,02%	0,01	53,79	54,32	53,70	55,00	555K	114
13/05/2025	1,28%	0,68	53,78	53,53	53,20	53,89	210K	89
12/05/2025	-0,15%	-0,08	53,10	53,58	52,92	53,58	653K	604
09/05/2025	0,06%	0,03	53,18	53,25	53,13	53,59	391K	134
08/05/2025	0,47%	0,25	53,15	53,47	53,05	53,59	488K	106
07/05/2025	0,32%	0,17	52,90	53,47	52,71	53,47	440K	116
06/05/2025	-0,08%	-0,04	52,73	52,90	52,73	53,00	781K	124
05/05/2025	-1,38%	-0,74	52,77	53,51	52,76	53,52	782K	177
02/05/2025	-0,28%	-0,15	53,51	53,68	53,24	53,79	532K	191
30/04/2025	0,68%	0,36	53,66	53,41	53,10	53,67	793K	601
29/04/2025	-0,17%	-0,09	53,30	53,39	53,30	53,84	636K	123
28/04/2025	0,09%	0,05	53,39	53,80	53,34	53,80	1M	170
25/04/2025	0,41%	0,22	53,34	53,09	53,09	53,45	188K	127
24/04/2025	1,41%	0,74	53,12	52,35	52,35	53,25	357K	124
23/04/2025	1,53%	0,79	52,38	51,85	51,85	52,68	1M	364
22/04/2025	0,57%	0,29	51,59	51,36	51,07	51,76	577K	202
17/04/2025	0,35%	0,18	51,30	51,13	50,98	51,55	487K	161
16/04/2025	-0,04%	-0,02	51,12	51,10	50,98	51,47	778K	634
15/04/2025	-0,21%	-0,11	51,14	51,25	51,14	51,51	289K	1.934
14/04/2025	1,16%	0,59	51,25	51,15	50,88	51,50	480K	684
11/04/2025	1,08%	0,54	50,66	50,54	50,01	50,87	735K	272
10/04/2025	-1,32%	-0,67	50,12	50,44	49,75	50,78	450K	164
09/04/2025	2,79%	1,38	50,79	49,16	49,16	51,05	1M	191
08/04/2025	-1,08%	-0,54	49,41	50,09	49,31	50,75	2M	277
07/04/2025	-2,54%	-1,30	49,95	50,20	49,48	51,00	2M	720
04/04/2025	-2,33%	-1,22	51,25	52,00	50,97	52,07	827K	254
03/04/2025	-0,19%	-0,10	52,47	52,39	52,18	52,99	492K	1.268
02/04/2025	-0,15%	-0,08	52,57	52,60	52,39	52,84	241K	151
01/04/2025	0,73%	0,38	52,65	52,20	52,14	52,99	326K	360
31/03/2025	-1,12%	-0,59	52,27	52,55	52,27	52,69	377K	151
28/03/2025	-0,75%	-0,40	52,86	53,19	52,74	53,40	564K	99
27/03/2025	0,34%	0,18	53,26	53,08	53,03	53,60	1M	701
26/03/2025	0,40%	0,21	53,08	53,05	52,97	53,29	282K	533
25/03/2025	-0,04%	-0,02	52,87	52,69	52,69	53,44	845K	3.527
24/03/2025	-0,28%	-0,15	52,89	53,04	52,71	53,25	415K	152
21/03/2025	0,26%	0,14	53,04	52,84	52,80	53,17	332K	122
20/03/2025	-0,19%	-0,10	52,90	52,99	52,90	53,26	1M	131
19/03/2025	0,66%	0,35	53,00	52,80	52,79	53,28	326K	125
18/03/2025	0,67%	0,35	52,65	52,30	52,01	52,84	752K	200
17/03/2025	1,10%	0,57	52,30	51,73	51,73	52,55	387K	148
14/03/2025	2,64%	1,33	51,73	50,50	50,48	51,95	458K	148
13/03/2025	1,27%	0,63	50,40	50,00	49,78	50,53	274K	104
12/03/2025	0,14%	0,07	49,77	49,81	49,52	49,98	334K	161
11/03/2025	-1,68%	-0,85	49,70	50,34	49,51	50,34	328K	226
10/03/2025	-0,69%	-0,35	50,55	50,50	50,16	50,77	462K	179
07/03/2025	1,29%	0,65	50,90	50,49	49,93	51,21	469K	197
06/03/2025	0,60%	0,30	50,25	49,95	49,88	50,55	501K	170
05/03/2025	0,50%	0,25	49,95	49,70	49,70	50,40	483K	215
28/02/2025	-1,53%	-0,77	49,70	50,59	49,70	50,60	833K	3.383
27/02/2025	-0,36%	-0,18	50,47	50,58	50,46	50,87	321K	1.114
26/02/2025	-1,11%	-0,57	50,65	51,27	50,65	51,28	537K	137
25/02/2025	0,73%	0,37	51,22	51,18	50,96	51,39	831K	112
24/02/2025	-0,78%	-0,40	50,85	51,30	50,85	51,57	258K	128
21/02/2025	0,00%	0,00	51,25	51,25	51,10	51,58	261K	141
20/02/2025	-0,39%	-0,20	51,25	51,64	51,25	51,68	377K	123
19/02/2025	-0,89%	-0,46	51,45	51,90	51,45	51,94	428K	132
18/02/2025	0,21%	0,11	51,91	51,61	51,61	52,25	442K	102
17/02/2025	-0,37%	-0,19	51,80	52,10	51,66	52,28	623K	180
14/02/2025	2,40%	1,22	51,99	51,19	50,92	51,99	619K	163
13/02/2025	-	-	50,77	50,40	50,31	50,77	799K	191

Date,Open,High,Low,Close,Volume
28-Aug-25,54.80,55.41,54.61,55.01,1538375
27-Aug-25,53.90,54.50,53.83,54.41,585060
26-Aug-25,53.94,54.14,53.72,53.91,609563
25-Aug-25,54.35,54.35,53.89,53.90,174921
22-Aug-25,52.69,53.86,52.69,53.81,772692
21-Aug-25,52.71,52.94,52.45,52.64,382923
20-Aug-25,52.75,52.85,52.56,52.72,548580
19-Aug-25,53.20,53.40,52.41,52.52,1814249
18-Aug-25,53.34,53.75,53.27,53.60,548476
15-Aug-25,53.50,53.50,52.87,53.12,655424
14-Aug-25,53.09,53.58,52.80,53.17,800687
13-Aug-25,53.73,53.75,53.09,53.09,3428216
12-Aug-25,53.30,53.86,53.30,53.58,385789
11-Aug-25,53.00,53.28,52.90,52.95,299898
08-Aug-25,53.11,53.32,52.92,52.97,558543
07-Aug-25,52.91,53.33,52.66,53.09,718789
06-Aug-25,52.67,52.95,52.53,52.63,2311923
05-Aug-25,52.49,52.55,52.00,52.14,323568
04-Aug-25,52.59,52.80,51.93,52.13,959420
01-Aug-25,52.31,52.96,52.06,52.06,1181911
31-Jul-25,52.67,52.81,52.01,52.31,350068
30-Jul-25,52.29,52.97,52.13,52.67,437516
29-Jul-25,52.50,52.53,52.05,52.30,448529
28-Jul-25,52.50,53.00,51.95,52.04,362009
25-Jul-25,52.66,53.04,52.56,52.62,351458
24-Jul-25,52.66,52.92,52.59,52.68,598185
23-Jul-25,52.59,53.32,52.51,53.10,249206
22-Jul-25,52.86,53.03,52.38,52.38,457274
21-Jul-25,52.30,52.89,52.30,52.61,705967
18-Jul-25,52.80,52.80,52.20,52.20,583994
17-Jul-25,53.05,53.37,52.71,52.85,246189
16-Jul-25,53.19,53.35,52.60,52.99,1154331
15-Jul-25,53.25,53.40,52.76,53.01,399266
14-Jul-25,53.35,53.38,52.97,53.14,856898
11-Jul-25,53.65,54.24,53.18,53.38,803449
10-Jul-25,52.96,53.82,51.77,53.65,1381886
09-Jul-25,54.39,54.39,53.58,53.59,358208
08-Jul-25,54.59,54.68,54.18,54.39,411140
07-Jul-25,55.10,55.35,54.42,54.44,507140
04-Jul-25,55.50,55.71,55.44,55.63,582895
03-Jul-25,54.62,55.64,54.62,55.58,999390
02-Jul-25,54.70,54.91,54.42,54.62,510903
01-Jul-25,54.43,54.73,54.41,54.72,575726
27-Jun-25,53.65,53.75,53.54,53.59,437027
26-Jun-25,53.70,53.76,53.39,53.74,544980
25-Jun-25,53.48,53.48,53.13,53.18,284529
24-Jun-25,54.14,54.50,53.50,53.69,408720
23-Jun-25,53.77,54.10,53.44,53.60,583253
20-Jun-25,54.24,54.48,53.70,53.76,277512
18-Jun-25,54.45,54.59,54.18,54.24,412023
17-Jun-25,54.70,54.70,54.24,54.40,658735
16-Jun-25,54.58,54.65,54.12,54.36,426350
13-Jun-25,53.80,54.11,53.36,53.65,639952
12-Jun-25,53.18,53.85,52.81,53.76,636902
11-Jun-25,53.20,53.64,52.95,53.43,656814
10-Jun-25,53.49,53.60,53.20,53.20,253796
09-Jun-25,52.81,53.14,52.43,52.99,2668047
06-Jun-25,53.62,53.78,52.90,53.09,503628
05-Jun-25,53.55,53.87,53.15,53.25,362073
04-Jun-25,54.65,54.65,53.47,53.50,510548
03-Jun-25,53.59,53.91,53.40,53.85,550746
02-Jun-25,53.98,54.34,53.46,53.57,244023
30-May-25,54.72,54.72,53.65,53.69,882839
29-May-25,54.55,54.59,54.15,54.36,160641
28-May-25,54.64,54.64,54.26,54.31,264240
27-May-25,54.75,55.58,54.56,54.64,1150325
26-May-25,54.50,54.50,53.97,54.10,1371202
23-May-25,53.62,54.08,53.00,53.90,1385446
22-May-25,54.19,54.21,53.61,53.62,268250
21-May-25,54.71,54.71,53.96,54.08,721010
20-May-25,54.36,54.78,54.23,54.77,381474
19-May-25,54.39,54.55,53.87,54.23,1261175
16-May-25,54.25,54.26,53.80,54.19,1369378
15-May-25,53.87,54.39,53.80,54.35,1440694
14-May-25,54.32,55.00,53.70,53.79,554849
13-May-25,53.53,53.89,53.20,53.78,209804
12-May-25,53.58,53.58,52.92,53.10,653294
09-May-25,53.25,53.59,53.13,53.18,391037
08-May-25,53.47,53.59,53.05,53.15,487880
07-May-25,53.47,53.47,52.71,52.90,439874
06-May-25,52.90,53.00,52.73,52.73,781143
05-May-25,53.51,53.52,52.76,52.77,782099
02-May-25,53.68,53.79,53.24,53.51,532084
30-Apr-25,53.41,53.67,53.10,53.66,793235
29-Apr-25,53.39,53.84,53.30,53.30,636291
28-Apr-25,53.80,53.80,53.34,53.39,1161017
25-Apr-25,53.09,53.45,53.09,53.34,188318
24-Apr-25,52.35,53.25,52.35,53.12,357466
23-Apr-25,51.85,52.68,51.85,52.38,1117962
22-Apr-25,51.36,51.76,51.07,51.59,577261
17-Apr-25,51.13,51.55,50.98,51.30,486592
16-Apr-25,51.10,51.47,50.98,51.12,778197
15-Apr-25,51.25,51.51,51.14,51.14,288696
14-Apr-25,51.15,51.50,50.88,51.25,480187
11-Apr-25,50.54,50.87,50.01,50.66,735024
10-Apr-25,50.44,50.78,49.75,50.12,449574
09-Apr-25,49.16,51.05,49.16,50.79,1109627
08-Apr-25,50.09,50.75,49.31,49.41,2209919
07-Apr-25,50.20,51.00,49.48,49.95,1758055
04-Apr-25,52.00,52.07,50.97,51.25,826686
03-Apr-25,52.39,52.99,52.18,52.47,492015
02-Apr-25,52.60,52.84,52.39,52.57,241255
01-Apr-25,52.20,52.99,52.14,52.65,325888
31-Mar-25,52.55,52.69,52.27,52.27,377231
28-Mar-25,53.19,53.40,52.74,52.86,564372
27-Mar-25,53.08,53.60,53.03,53.26,1083383
26-Mar-25,53.05,53.29,52.97,53.08,281794
25-Mar-25,52.69,53.44,52.69,52.87,845065
24-Mar-25,53.04,53.25,52.71,52.89,415289
21-Mar-25,52.84,53.17,52.80,53.04,332458
20-Mar-25,52.99,53.26,52.90,52.90,1255669
19-Mar-25,52.80,53.28,52.79,53.00,325595
18-Mar-25,52.30,52.84,52.01,52.65,751991
17-Mar-25,51.73,52.55,51.73,52.30,386869
14-Mar-25,50.50,51.95,50.48,51.73,458038
13-Mar-25,50.00,50.53,49.78,50.40,274044
12-Mar-25,49.81,49.98,49.52,49.77,334192
11-Mar-25,50.34,50.34,49.51,49.70,327533
10-Mar-25,50.50,50.77,50.16,50.55,462136
07-Mar-25,50.49,51.21,49.93,50.90,468555
06-Mar-25,49.95,50.55,49.88,50.25,500680
05-Mar-25,49.70,50.40,49.70,49.95,482942
28-Feb-25,50.59,50.60,49.70,49.70,832663
27-Feb-25,50.58,50.87,50.46,50.47,320694
26-Feb-25,51.27,51.28,50.65,50.65,537060
25-Feb-25,51.18,51.39,50.96,51.22,830552
24-Feb-25,51.30,51.57,50.85,50.85,257691
21-Feb-25,51.25,51.58,51.10,51.25,261240
20-Feb-25,51.64,51.68,51.25,51.25,377476
19-Feb-25,51.90,51.94,51.45,51.45,428121
18-Feb-25,51.61,52.25,51.61,51.91,441857
17-Feb-25,52.10,52.28,51.66,51.80,623184
14-Feb-25,51.19,51.99,50.92,51.99,619092
13-Feb-25,50.40,50.77,50.31,50.77,798601

*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: DIVD11