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
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	0,69%	0,35	50,77	50,40	50,31	50,77	799K	191
12/02/2025	-1,77%	-0,91	50,42	51,00	50,42	51,28	668K	153
11/02/2025	0,65%	0,33	51,33	51,00	51,00	51,53	377K	1.083
10/02/2025	0,95%	0,48	51,00	50,65	50,65	51,31	880K	150
07/02/2025	-1,33%	-0,68	50,52	51,27	50,52	51,31	1M	158
06/02/2025	0,59%	0,30	51,20	51,03	51,00	51,37	722K	108
05/02/2025	0,12%	0,06	50,90	50,97	50,66	51,40	2M	132
04/02/2025	-0,74%	-0,38	50,84	51,15	50,81	51,50	140K	145
03/02/2025	0,06%	0,03	51,22	51,19	51,06	51,50	1M	256
31/01/2025	-0,27%	-0,14	51,19	51,50	51,19	51,83	785K	160
30/01/2025	2,19%	1,10	51,33	50,47	50,28	51,63	337K	137
29/01/2025	-0,51%	-0,26	50,23	51,00	50,23	51,00	312K	122
28/01/2025	-0,43%	-0,22	50,49	50,85	50,49	50,99	364K	122
27/01/2025	2,34%	1,16	50,71	49,57	49,57	50,83	333K	184
24/01/2025	0,00%	0,00	49,55	49,62	49,55	49,81	207K	148
23/01/2025	-0,24%	-0,12	49,55	50,02	49,55	50,22	589K	2.908
22/01/2025	-0,24%	-0,12	49,67	49,81	49,67	50,15	469K	136
21/01/2025	0,28%	0,14	49,79	49,53	49,44	49,92	256K	132
20/01/2025	0,61%	0,30	49,65	49,70	49,18	49,78	518K	136
17/01/2025	0,71%	0,35	49,35	49,47	48,91	49,63	401K	265
16/01/2025	-1,11%	-0,55	49,00	49,55	48,90	49,56	2M	239
15/01/2025	2,27%	1,10	49,55	48,94	48,87	49,69	1M	204
14/01/2025	0,41%	0,20	48,45	48,29	48,06	48,78	1M	296
13/01/2025	0,04%	0,02	48,25	48,28	48,25	48,76	1M	205
10/01/2025	-0,82%	-0,40	48,23	48,74	48,23	48,74	3M	239
09/01/2025	-0,04%	-0,02	48,63	49,20	48,59	49,20	3M	207
08/01/2025	-2,70%	-1,35	48,65	49,47	48,65	49,47	2M	303
07/01/2025	0,66%	0,33	50,00	49,96	49,82	50,37	472K	148
06/01/2025	0,65%	0,32	49,67	49,41	49,41	50,09	3M	246
03/01/2025	-1,69%	-0,85	49,35	50,39	49,32	50,39	3M	402
02/01/2025	-0,28%	-0,14	50,20	50,34	49,75	50,34	8M	434
30/12/2024	0,50%	0,25	50,34	50,25	50,16	50,70	1M	178
27/12/2024	-0,52%	-0,26	50,09	50,86	50,09	50,86	646K	215
26/12/2024	-0,12%	-0,06	50,35	50,41	50,20	50,70	753K	241
23/12/2024	-1,25%	-0,64	50,41	51,05	50,41	51,40	2M	1.061
20/12/2024	0,45%	0,23	51,05	51,15	50,69	51,20	597K	186
19/12/2024	-0,16%	-0,08	50,82	51,41	50,82	51,41	4M	1.558
18/12/2024	-2,77%	-1,45	50,90	52,10	50,78	52,80	3M	348
17/12/2024	0,75%	0,39	52,35	52,48	52,05	52,82	1M	141
16/12/2024	-0,50%	-0,26	51,96	52,36	51,96	52,80	1M	227
13/12/2024	-1,14%	-0,60	52,22	52,84	52,22	53,13	3M	303
12/12/2024	-2,40%	-1,30	52,82	54,10	52,80	54,10	4M	241
11/12/2024	0,74%	0,40	54,12	54,06	53,43	54,60	5M	171
10/12/2024	0,60%	0,32	53,72	53,67	53,65	54,04	2M	123
09/12/2024	0,41%	0,22	53,40	53,28	53,25	53,64	4M	160
06/12/2024	-1,63%	-0,88	53,18	54,03	52,89	54,03	3M	222
05/12/2024	1,44%	0,77	54,06	53,77	53,30	54,06	2M	187
04/12/2024	-0,34%	-0,18	53,29	53,30	53,29	53,59	1M	150
03/12/2024	1,04%	0,55	53,47	53,12	53,04	53,49	5M	159
02/12/2024	-0,28%	-0,15	52,92	53,40	52,83	53,40	9M	266
29/11/2024	1,22%	0,64	53,07	53,10	52,36	53,26	10M	276
28/11/2024	-1,72%	-0,92	52,43	53,30	52,42	53,80	10M	302
27/11/2024	-1,42%	-0,77	53,35	53,82	53,35	54,19	11M	219
26/11/2024	0,82%	0,44	54,12	53,80	53,75	54,12	5M	157
25/11/2024	0,60%	0,32	53,68	53,40	53,40	53,82	3M	257
22/11/2024	1,50%	0,79	53,36	53,10	52,57	53,50	4M	149
21/11/2024	-0,98%	-0,52	52,57	52,99	52,57	53,06	5M	208
19/11/2024	0,45%	0,24	53,09	53,00	52,74	53,30	4M	168
18/11/2024	0,19%	0,10	52,85	52,91	52,77	53,21	4M	185
14/11/2024	0,48%	0,25	52,75	52,89	52,52	53,15	9M	279
13/11/2024	-0,13%	-0,07	52,50	52,60	52,37	52,78	3M	159
12/11/2024	-0,81%	-0,43	52,57	53,23	52,57	53,23	2M	156
11/11/2024	0,04%	0,02	53,00	52,81	52,80	53,21	1M	2.652
08/11/2024	-1,12%	-0,60	52,98	53,39	52,70	53,39	3M	421
07/11/2024	-0,26%	-0,14	53,58	53,58	53,49	54,17	6M	219
06/11/2024	0,19%	0,10	53,72	53,40	53,35	54,04	808K	135
05/11/2024	-0,04%	-0,02	53,62	53,95	53,40	53,97	1M	127
04/11/2024	1,13%	0,60	53,64	53,51	53,36	53,81	455K	131
01/11/2024	-0,58%	-0,31	53,04	53,75	53,01	53,84	552K	195
31/10/2024	-0,50%	-0,27	53,35	54,02	53,35	54,04	701K	144
30/10/2024	0,41%	0,22	53,62	54,00	53,62	54,04	3M	429
29/10/2024	-0,67%	-0,36	53,40	54,04	53,40	54,04	5M	172
28/10/2024	-	-	53,76	53,80	53,40	53,92	2M	203

Date,Open,High,Low,Close,Volume
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
12-Feb-25,51.00,51.28,50.42,50.42,668035
11-Feb-25,51.00,51.53,51.00,51.33,377241
10-Feb-25,50.65,51.31,50.65,51.00,880310
07-Feb-25,51.27,51.31,50.52,50.52,1267840
06-Feb-25,51.03,51.37,51.00,51.20,721617
05-Feb-25,50.97,51.40,50.66,50.90,1600791
04-Feb-25,51.15,51.50,50.81,50.84,140335
03-Feb-25,51.19,51.50,51.06,51.22,1064502
31-Jan-25,51.50,51.83,51.19,51.19,784987
30-Jan-25,50.47,51.63,50.28,51.33,336955
29-Jan-25,51.00,51.00,50.23,50.23,312117
28-Jan-25,50.85,50.99,50.49,50.49,364442
27-Jan-25,49.57,50.83,49.57,50.71,333442
24-Jan-25,49.62,49.81,49.55,49.55,206961
23-Jan-25,50.02,50.22,49.55,49.55,588523
22-Jan-25,49.81,50.15,49.67,49.67,468855
21-Jan-25,49.53,49.92,49.44,49.79,255550
20-Jan-25,49.70,49.78,49.18,49.65,517947
17-Jan-25,49.47,49.63,48.91,49.35,401211
16-Jan-25,49.55,49.56,48.90,49.00,1555405
15-Jan-25,48.94,49.69,48.87,49.55,1443907
14-Jan-25,48.29,48.78,48.06,48.45,1052478
13-Jan-25,48.28,48.76,48.25,48.25,1484942
10-Jan-25,48.74,48.74,48.23,48.23,2969232
09-Jan-25,49.20,49.20,48.59,48.63,2563688
08-Jan-25,49.47,49.47,48.65,48.65,1502039
07-Jan-25,49.96,50.37,49.82,50.00,471704
06-Jan-25,49.41,50.09,49.41,49.67,3003791
03-Jan-25,50.39,50.39,49.32,49.35,3043403
02-Jan-25,50.34,50.34,49.75,50.20,7847283
30-Dec-24,50.25,50.70,50.16,50.34,1419994
27-Dec-24,50.86,50.86,50.09,50.09,645994
26-Dec-24,50.41,50.70,50.20,50.35,752727
23-Dec-24,51.05,51.40,50.41,50.41,1736911
20-Dec-24,51.15,51.20,50.69,51.05,596549
19-Dec-24,51.41,51.41,50.82,50.82,4039212
18-Dec-24,52.10,52.80,50.78,50.90,2652457
17-Dec-24,52.48,52.82,52.05,52.35,1170185
16-Dec-24,52.36,52.80,51.96,51.96,1206592
13-Dec-24,52.84,53.13,52.22,52.22,2864801
12-Dec-24,54.10,54.10,52.80,52.82,4102683
11-Dec-24,54.06,54.60,53.43,54.12,4572786
10-Dec-24,53.67,54.04,53.65,53.72,2404343
09-Dec-24,53.28,53.64,53.25,53.40,3855935
06-Dec-24,54.03,54.03,52.89,53.18,3274721
05-Dec-24,53.77,54.06,53.30,54.06,1556073
04-Dec-24,53.30,53.59,53.29,53.29,1420440
03-Dec-24,53.12,53.49,53.04,53.47,4780816
02-Dec-24,53.40,53.40,52.83,52.92,9022151
29-Nov-24,53.10,53.26,52.36,53.07,10334257
28-Nov-24,53.30,53.80,52.42,52.43,10270338
27-Nov-24,53.82,54.19,53.35,53.35,10655647
26-Nov-24,53.80,54.12,53.75,54.12,5456238
25-Nov-24,53.40,53.82,53.40,53.68,3015865
22-Nov-24,53.10,53.50,52.57,53.36,3811001
21-Nov-24,52.99,53.06,52.57,52.57,4640128
19-Nov-24,53.00,53.30,52.74,53.09,3748323
18-Nov-24,52.91,53.21,52.77,52.85,3814256
14-Nov-24,52.89,53.15,52.52,52.75,9201159
13-Nov-24,52.60,52.78,52.37,52.50,2953072
12-Nov-24,53.23,53.23,52.57,52.57,2121502
11-Nov-24,52.81,53.21,52.80,53.00,1071420
08-Nov-24,53.39,53.39,52.70,52.98,3080296
07-Nov-24,53.58,54.17,53.49,53.58,5568183
06-Nov-24,53.40,54.04,53.35,53.72,807899
05-Nov-24,53.95,53.97,53.40,53.62,1023765
04-Nov-24,53.51,53.81,53.36,53.64,455221
01-Nov-24,53.75,53.84,53.01,53.04,552451
31-Oct-24,54.02,54.04,53.35,53.35,700970
30-Oct-24,54.00,54.04,53.62,53.62,3274552
29-Oct-24,54.04,54.04,53.40,53.40,5163048
28-Oct-24,53.80,53.92,53.40,53.76,1888317

*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