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
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	0,69%	0,37	53,76	53,80	53,40	53,92	2M	203
25/10/2024	0,45%	0,24	53,39	53,32	53,20	53,64	2M	136
24/10/2024	0,38%	0,20	53,15	52,96	52,92	53,44	2M	152
23/10/2024	-0,60%	-0,32	52,95	53,24	52,90	53,69	2M	172
22/10/2024	-0,49%	-0,26	53,27	53,40	53,07	53,52	781K	319
21/10/2024	-0,41%	-0,22	53,53	53,86	53,50	53,88	2M	221
18/10/2024	0,47%	0,25	53,75	53,70	53,46	54,04	941K	152
17/10/2024	-0,32%	-0,17	53,50	53,75	53,14	53,76	1M	184
16/10/2024	0,51%	0,27	53,67	53,41	53,24	54,01	1M	148
15/10/2024	-0,11%	-0,06	53,40	53,50	53,24	53,79	907K	940
14/10/2024	0,68%	0,36	53,46	53,10	53,04	53,63	2M	335
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
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
25-Oct-24,53.32,53.64,53.20,53.39,2014342
24-Oct-24,52.96,53.44,52.92,53.15,1783720
23-Oct-24,53.24,53.69,52.90,52.95,2166133
22-Oct-24,53.40,53.52,53.07,53.27,781086
21-Oct-24,53.86,53.88,53.50,53.53,2174284
18-Oct-24,53.70,54.04,53.46,53.75,941023
17-Oct-24,53.75,53.76,53.14,53.50,1231530
16-Oct-24,53.41,54.01,53.24,53.67,1180886
15-Oct-24,53.50,53.79,53.24,53.40,906561
14-Oct-24,53.10,53.63,53.04,53.46,1694976
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

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: DIVD11