Cotação atual, histórico e gráfico do papel: DIVD11
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
11/10/2024 | -0,56% | -0,30 | 53,10 | 53,35 | 53,05 | 53,48 | 597K | 183 |
10/10/2024 | 0,00% | 0,00 | 53,40 | 53,57 | 53,39 | 53,65 | 798K | 155 |
09/10/2024 | -0,84% | -0,45 | 53,40 | 53,70 | 53,40 | 53,85 | 1M | 248 |
08/10/2024 | -1,10% | -0,60 | 53,85 | 54,00 | 53,79 | 54,18 | 12M | 230 |
07/10/2024 | 0,24% | 0,13 | 54,45 | 54,87 | 54,23 | 55,00 | 2M | 472 |
04/10/2024 | -0,24% | -0,13 | 54,32 | 54,45 | 54,31 | 54,68 | 880K | 525 |
03/10/2024 | -1,36% | -0,75 | 54,45 | 55,00 | 54,40 | 55,00 | 2M | 1.003 |
|
02/10/2024 | 1,06% | 0,58 | 55,20 | 55,55 | 55,20 | 55,76 | 2M | 152 |
01/10/2024 | -0,09% | -0,05 | 54,62 | 55,15 | 54,62 | 55,38 | 1M | 234 |
30/09/2024 | -0,16% | -0,09 | 54,67 | 54,80 | 54,51 | 55,20 | 435K | 124 |
27/09/2024 | -0,27% | -0,15 | 54,76 | 55,09 | 54,68 | 55,15 | 612K | 146 |
26/09/2024 | 1,40% | 0,76 | 54,91 | 54,15 | 54,15 | 55,00 | 467K | 108 |
25/09/2024 | -0,24% | -0,13 | 54,15 | 54,59 | 54,15 | 54,63 | 278K | 124 |
24/09/2024 | 1,04% | 0,56 | 54,28 | 54,38 | 54,20 | 54,55 | 890K | 126 |
23/09/2024 | 0,06% | 0,03 | 53,72 | 53,68 | 53,42 | 53,89 | 825K | 220 |
20/09/2024 | -1,70% | -0,93 | 53,69 | 54,79 | 53,63 | 54,79 | 911K | 263 |
19/09/2024 | 0,00% | 0,00 | 54,62 | 55,39 | 54,50 | 55,39 | 2M | 177 |
18/09/2024 | -0,94% | -0,52 | 54,62 | 55,49 | 54,62 | 55,49 | 2M | 189 |
17/09/2024 | -0,56% | -0,31 | 55,14 | 55,69 | 55,09 | 55,69 | 912K | 163 |
16/09/2024 | 0,60% | 0,33 | 55,45 | 55,13 | 55,13 | 55,53 | 776K | 157 |
13/09/2024 | 0,77% | 0,42 | 55,12 | 55,04 | 55,04 | 55,59 | 518K | 263 |
12/09/2024 | -0,60% | -0,33 | 54,70 | 54,99 | 54,70 | 55,04 | 362K | 167 |
11/09/2024 | 0,33% | 0,18 | 55,03 | 55,59 | 54,86 | 55,59 | 401K | 123 |
10/09/2024 | -0,54% | -0,30 | 54,85 | 55,90 | 54,81 | 55,90 | 856K | 182 |
09/09/2024 | 0,18% | 0,10 | 55,15 | 55,20 | 55,05 | 55,79 | 1M | 160 |
06/09/2024 | -2,19% | -1,23 | 55,05 | 56,28 | 55,05 | 56,69 | 652K | 253 |
05/09/2024 | 0,23% | 0,13 | 56,28 | 56,34 | 56,16 | 56,69 | 684K | 152 |
04/09/2024 | 1,41% | 0,78 | 56,15 | 55,90 | 55,76 | 56,62 | 633K | 153 |
03/09/2024 | -0,32% | -0,18 | 55,37 | 55,58 | 55,37 | 55,85 | 667K | 137 |
02/09/2024 | -0,18% | -0,10 | 55,55 | 55,65 | 55,39 | 55,68 | 898K | 150 |
30/08/2024 | 0,36% | 0,20 | 55,65 | 55,50 | 55,24 | 55,84 | 384K | 163 |
29/08/2024 | -0,20% | -0,11 | 55,45 | 55,70 | 55,34 | 55,70 | 216K | 99 |
28/08/2024 | 0,14% | 0,08 | 55,56 | 55,23 | 55,00 | 55,71 | 334K | 213 |
27/08/2024 | -0,27% | -0,15 | 55,48 | 55,78 | 55,45 | 55,78 | 504K | 97 |
26/08/2024 | 0,42% | 0,23 | 55,63 | 55,63 | 55,47 | 55,88 | 435K | 136 |
23/08/2024 | 0,67% | 0,37 | 55,40 | 55,50 | 55,02 | 55,80 | 445K | 103 |
22/08/2024 | -1,33% | -0,74 | 55,03 | 55,77 | 55,03 | 55,80 | 2M | 171 |
21/08/2024 | 1,12% | 0,62 | 55,77 | 55,16 | 55,16 | 55,97 | 1M | 112 |
20/08/2024 | 0,25% | 0,14 | 55,15 | 55,02 | 55,02 | 55,48 | 448K | 114 |
19/08/2024 | 1,78% | 0,96 | 55,01 | 54,59 | 54,10 | 55,25 | 550K | 135 |
16/08/2024 | -0,18% | -0,10 | 54,05 | 54,61 | 54,05 | 54,88 | 410K | 765 |
15/08/2024 | -0,28% | -0,15 | 54,15 | 54,50 | 54,15 | 54,94 | 674K | 132 |
14/08/2024 | 1,40% | 0,75 | 54,30 | 53,84 | 53,83 | 54,93 | 666K | 371 |
13/08/2024 | 0,85% | 0,45 | 53,55 | 53,39 | 53,35 | 53,83 | 657K | 117 |
12/08/2024 | 0,40% | 0,21 | 53,10 | 53,13 | 52,90 | 53,34 | 559K | 131 |
09/08/2024 | 1,42% | 0,74 | 52,89 | 52,45 | 52,25 | 52,94 | 314K | 135 |
08/08/2024 | 0,38% | 0,20 | 52,15 | 52,01 | 52,00 | 52,44 | 336K | 94 |
07/08/2024 | 0,29% | 0,15 | 51,95 | 52,16 | 51,87 | 52,85 | 404K | 149 |
06/08/2024 | 0,48% | 0,25 | 51,80 | 52,00 | 51,62 | 52,22 | 280K | 147 |
05/08/2024 | -0,77% | -0,40 | 51,55 | 51,30 | 50,94 | 51,74 | 833K | 240 |
02/08/2024 | -0,38% | -0,20 | 51,95 | 52,16 | 51,78 | 52,67 | 625K | 220 |
01/08/2024 | -0,34% | -0,18 | 52,15 | 52,60 | 52,15 | 52,74 | 593K | 169 |
31/07/2024 | 0,79% | 0,41 | 52,33 | 52,20 | 52,15 | 52,50 | 890K | 132 |
30/07/2024 | -0,61% | -0,32 | 51,92 | 52,21 | 51,92 | 52,21 | 243K | 144 |
29/07/2024 | 0,08% | 0,04 | 52,24 | 52,19 | 51,96 | 52,80 | 262K | 186 |
26/07/2024 | 0,29% | 0,15 | 52,20 | 52,32 | 51,96 | 52,42 | 260K | 149 |
25/07/2024 | -0,12% | -0,06 | 52,05 | 52,44 | 51,91 | 52,44 | 260K | 177 |
24/07/2024 | -0,27% | -0,14 | 52,11 | 52,75 | 52,11 | 52,75 | 486K | 173 |
23/07/2024 | -1,97% | -1,05 | 52,25 | 53,10 | 52,25 | 53,29 | 470K | 267 |
22/07/2024 | 0,99% | 0,52 | 53,30 | 52,89 | 52,83 | 53,30 | 693K | 176 |
19/07/2024 | -0,43% | -0,23 | 52,78 | 53,01 | 52,68 | 53,60 | 562K | 227 |
18/07/2024 | -1,65% | -0,89 | 53,01 | 54,25 | 53,01 | 54,52 | 582K | 269 |
17/07/2024 | 0,94% | 0,50 | 53,90 | 53,40 | 53,38 | 53,97 | 417K | 166 |
16/07/2024 | -0,09% | -0,05 | 53,40 | 53,35 | 53,21 | 53,45 | 773K | 209 |
15/07/2024 | 0,64% | 0,34 | 53,45 | 53,11 | 53,09 | 53,50 | 585K | 177 |
12/07/2024 | 0,02% | 0,01 | 53,11 | 53,21 | 52,88 | 53,35 | 1M | 199 |
11/07/2024 | 1,05% | 0,55 | 53,10 | 52,86 | 52,77 | 53,10 | 6M | 163 |
10/07/2024 | 0,42% | 0,22 | 52,55 | 52,81 | 52,33 | 52,81 | 186K | 142 |
09/07/2024 | 0,15% | 0,08 | 52,33 | 52,16 | 52,00 | 52,49 | 586K | 157 |
08/07/2024 | 0,11% | 0,06 | 52,25 | 52,49 | 51,91 | 52,49 | 405K | 202 |
05/07/2024 | -0,80% | -0,42 | 52,19 | 52,50 | 51,99 | 52,97 | 735K | 252 |
04/07/2024 | 0,75% | 0,39 | 52,61 | 52,75 | 52,53 | 52,77 | 265K | 125 |
03/07/2024 | 0,15% | 0,08 | 52,22 | 52,25 | 52,22 | 52,62 | 631K | 142 |
02/07/2024 | 0,17% | 0,09 | 52,14 | 52,16 | 51,81 | 52,36 | 424K | 200 |
01/07/2024 | 0,48% | 0,25 | 52,05 | 52,75 | 51,89 | 52,97 | 22M | 220 |
28/06/2024 | 0,10% | 0,05 | 51,80 | 52,65 | 51,60 | 52,98 | 438K | 208 |
27/06/2024 | 0,58% | 0,30 | 51,75 | 52,40 | 51,44 | 52,40 | 5M | 133 |
26/06/2024 | 0,14% | 0,07 | 51,45 | 51,96 | 50,98 | 52,37 | 302K | 154 |
25/06/2024 | -0,33% | -0,17 | 51,38 | 51,55 | 51,19 | 52,41 | 1M | 192 |
24/06/2024 | 1,28% | 0,65 | 51,55 | 51,01 | 51,01 | 52,79 | 5M | 1.835 |
21/06/2024 | 0,49% | 0,25 | 50,90 | 50,92 | 50,57 | 51,40 | 320K | 155 |
20/06/2024 | 0,52% | 0,26 | 50,65 | 50,50 | 50,42 | 51,11 | 362K | 128 |
19/06/2024 | 0,96% | 0,48 | 50,39 | 50,28 | 49,65 | 50,39 | 6M | 127 |
18/06/2024 | 0,42% | 0,21 | 49,91 | 49,97 | 49,65 | 50,17 | 1M | 146 |
17/06/2024 | -0,30% | -0,15 | 49,70 | 49,85 | 49,43 | 50,35 | 993K | 315 |
14/06/2024 | -0,30% | -0,15 | 49,85 | 50,91 | 49,45 | 50,91 | 557K | 328 |
13/06/2024 | 0,26% | 0,13 | 50,00 | 50,89 | 49,72 | 50,89 | 1M | 263 |
12/06/2024 | -1,21% | -0,61 | 49,87 | 50,97 | 49,66 | 53,00 | 2M | 501 |
11/06/2024 | - | - | 50,48 | 50,95 | 50,06 | 50,99 | 5M | 1.089 |
Date,Open,High,Low,Close,Volume
11-Oct-24,53.35,53.48,53.05,53.10,596619
10-Oct-24,53.57,53.65,53.39,53.40,798413
09-Oct-24,53.70,53.85,53.40,53.40,1304281
08-Oct-24,54.00,54.18,53.79,53.85,12418099
07-Oct-24,54.87,55.00,54.23,54.45,1587372
04-Oct-24,54.45,54.68,54.31,54.32,880191
03-Oct-24,55.00,55.00,54.40,54.45,1548297
02-Oct-24,55.55,55.76,55.20,55.20,2351261
01-Oct-24,55.15,55.38,54.62,54.62,1134825
30-Sep-24,54.80,55.20,54.51,54.67,435211
27-Sep-24,55.09,55.15,54.68,54.76,611534
26-Sep-24,54.15,55.00,54.15,54.91,467420
25-Sep-24,54.59,54.63,54.15,54.15,277833
24-Sep-24,54.38,54.55,54.20,54.28,890000
23-Sep-24,53.68,53.89,53.42,53.72,825170
20-Sep-24,54.79,54.79,53.63,53.69,911107
19-Sep-24,55.39,55.39,54.50,54.62,1818179
18-Sep-24,55.49,55.49,54.62,54.62,1680352
17-Sep-24,55.69,55.69,55.09,55.14,911808
16-Sep-24,55.13,55.53,55.13,55.45,776214
13-Sep-24,55.04,55.59,55.04,55.12,517683
12-Sep-24,54.99,55.04,54.70,54.70,362244
11-Sep-24,55.59,55.59,54.86,55.03,401282
10-Sep-24,55.90,55.90,54.81,54.85,855821
09-Sep-24,55.20,55.79,55.05,55.15,1381848
06-Sep-24,56.28,56.69,55.05,55.05,651571
05-Sep-24,56.34,56.69,56.16,56.28,683991
04-Sep-24,55.90,56.62,55.76,56.15,632513
03-Sep-24,55.58,55.85,55.37,55.37,667466
02-Sep-24,55.65,55.68,55.39,55.55,898472
30-Aug-24,55.50,55.84,55.24,55.65,383526
29-Aug-24,55.70,55.70,55.34,55.45,216490
28-Aug-24,55.23,55.71,55.00,55.56,333532
27-Aug-24,55.78,55.78,55.45,55.48,504180
26-Aug-24,55.63,55.88,55.47,55.63,435053
23-Aug-24,55.50,55.80,55.02,55.40,444837
22-Aug-24,55.77,55.80,55.03,55.03,2357490
21-Aug-24,55.16,55.97,55.16,55.77,1437767
20-Aug-24,55.02,55.48,55.02,55.15,448467
19-Aug-24,54.59,55.25,54.10,55.01,550347
16-Aug-24,54.61,54.88,54.05,54.05,409731
15-Aug-24,54.50,54.94,54.15,54.15,674320
14-Aug-24,53.84,54.93,53.83,54.30,665912
13-Aug-24,53.39,53.83,53.35,53.55,656655
12-Aug-24,53.13,53.34,52.90,53.10,559439
09-Aug-24,52.45,52.94,52.25,52.89,313801
08-Aug-24,52.01,52.44,52.00,52.15,335854
07-Aug-24,52.16,52.85,51.87,51.95,403834
06-Aug-24,52.00,52.22,51.62,51.80,279645
05-Aug-24,51.30,51.74,50.94,51.55,833291
02-Aug-24,52.16,52.67,51.78,51.95,624526
01-Aug-24,52.60,52.74,52.15,52.15,592826
31-Jul-24,52.20,52.50,52.15,52.33,890456
30-Jul-24,52.21,52.21,51.92,51.92,243323
29-Jul-24,52.19,52.80,51.96,52.24,262004
26-Jul-24,52.32,52.42,51.96,52.20,260241
25-Jul-24,52.44,52.44,51.91,52.05,260310
24-Jul-24,52.75,52.75,52.11,52.11,485754
23-Jul-24,53.10,53.29,52.25,52.25,470003
22-Jul-24,52.89,53.30,52.83,53.30,693061
19-Jul-24,53.01,53.60,52.68,52.78,562442
18-Jul-24,54.25,54.52,53.01,53.01,581943
17-Jul-24,53.40,53.97,53.38,53.90,417462
16-Jul-24,53.35,53.45,53.21,53.40,772719
15-Jul-24,53.11,53.50,53.09,53.45,584635
12-Jul-24,53.21,53.35,52.88,53.11,1072058
11-Jul-24,52.86,53.10,52.77,53.10,5681408
10-Jul-24,52.81,52.81,52.33,52.55,186215
09-Jul-24,52.16,52.49,52.00,52.33,586366
08-Jul-24,52.49,52.49,51.91,52.25,404948
05-Jul-24,52.50,52.97,51.99,52.19,735375
04-Jul-24,52.75,52.77,52.53,52.61,265428
03-Jul-24,52.25,52.62,52.22,52.22,631239
02-Jul-24,52.16,52.36,51.81,52.14,423630
01-Jul-24,52.75,52.97,51.89,52.05,22053359
28-Jun-24,52.65,52.98,51.60,51.80,437514
27-Jun-24,52.40,52.40,51.44,51.75,5476710
26-Jun-24,51.96,52.37,50.98,51.45,302038
25-Jun-24,51.55,52.41,51.19,51.38,1012071
24-Jun-24,51.01,52.79,51.01,51.55,5129649
21-Jun-24,50.92,51.40,50.57,50.90,320148
20-Jun-24,50.50,51.11,50.42,50.65,361729
19-Jun-24,50.28,50.39,49.65,50.39,5836295
18-Jun-24,49.97,50.17,49.65,49.91,1219358
17-Jun-24,49.85,50.35,49.43,49.70,992632
14-Jun-24,50.91,50.91,49.45,49.85,557432
13-Jun-24,50.89,50.89,49.72,50.00,1120542
12-Jun-24,50.97,53.00,49.66,49.87,1826628
11-Jun-24,50.95,50.99,50.06,50.48,5413124
*exoneração de responsabilidade e termos de uso