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
11/06/2026	2,07%	1,24	61,19	59,95	59,93	61,25	611K	397
10/06/2026	-0,03%	-0,02	59,95	59,80	59,52	60,15	1M	385
09/06/2026	1,15%	0,68	59,97	59,85	59,58	60,15	532K	500
08/06/2026	-0,72%	-0,43	59,29	59,62	59,19	59,90	1M	814
05/06/2026	-0,71%	-0,43	59,72	60,10	59,61	60,19	1M	1.279
03/06/2026	-1,25%	-0,76	60,15	60,20	59,76	60,58	2M	695
02/06/2026	0,73%	0,44	60,91	60,63	60,51	61,20	771K	407
01/06/2026	-0,87%	-0,53	60,47	61,21	60,24	61,33	2M	867
29/05/2026	-0,68%	-0,42	61,00	61,42	60,67	61,55	751K	533
28/05/2026	-0,50%	-0,31	61,42	61,75	61,27	61,99	765K	336
27/05/2026	-0,23%	-0,14	61,73	62,15	61,52	62,68	984K	463
26/05/2026	-0,55%	-0,34	61,87	62,12	61,43	62,29	1M	456
25/05/2026	1,07%	0,66	62,21	62,06	61,75	62,21	451K	427
22/05/2026	-1,09%	-0,68	61,55	61,88	61,16	61,88	2M	429
21/05/2026	-0,08%	-0,05	62,23	61,95	61,56	62,70	1M	321
20/05/2026	1,96%	1,20	62,28	61,36	61,35	62,50	807K	385
19/05/2026	-1,39%	-0,86	61,08	61,10	60,00	61,62	3M	654
18/05/2026	-0,21%	-0,13	61,94	61,94	61,51	62,06	1M	664
15/05/2026	-0,42%	-0,26	62,07	62,13	61,28	62,31	1M	701
14/05/2026	0,68%	0,42	62,33	62,21	62,13	62,74	1M	436
13/05/2026	-1,70%	-1,07	61,91	62,80	61,79	66,00	6M	719
12/05/2026	-0,55%	-0,35	62,98	63,09	62,82	63,50	900K	439
11/05/2026	-1,39%	-0,89	63,33	63,83	63,25	64,22	5M	648
08/05/2026	0,41%	0,26	64,22	64,59	64,14	64,64	652K	366
07/05/2026	-2,41%	-1,58	63,96	65,65	63,85	65,65	2M	1.163
06/05/2026	0,12%	0,08	65,54	66,12	65,28	66,98	1M	786
05/05/2026	-0,08%	-0,05	65,46	65,58	65,39	66,10	769K	373
04/05/2026	-1,21%	-0,80	65,51	66,31	65,36	66,43	3M	1.387
30/04/2026	1,45%	0,95	66,31	65,84	65,84	66,63	8M	589
29/04/2026	-1,34%	-0,89	65,36	66,00	65,28	66,18	949K	410
28/04/2026	-0,50%	-0,33	66,25	66,25	65,75	66,56	670K	474
27/04/2026	-1,23%	-0,83	66,58	67,49	66,58	67,51	5M	633
24/04/2026	-0,56%	-0,38	67,41	67,99	67,20	67,99	6M	634
23/04/2026	-0,99%	-0,68	67,79	68,50	67,61	68,71	624K	399
22/04/2026	-1,57%	-1,09	68,47	69,48	68,39	69,48	1M	1.040
20/04/2026	0,38%	0,26	69,56	69,45	69,22	69,92	1M	585
17/04/2026	-0,59%	-0,41	69,30	70,38	69,21	70,65	2M	442
16/04/2026	-0,16%	-0,11	69,71	70,14	69,44	70,38	551K	427
15/04/2026	-0,99%	-0,70	69,82	70,29	69,61	70,95	3M	607
14/04/2026	0,13%	0,09	70,52	70,48	70,27	70,79	2M	916
13/04/2026	0,56%	0,39	70,43	69,90	69,31	70,43	1M	610
10/04/2026	0,99%	0,69	70,04	69,72	69,62	70,05	2M	538
09/04/2026	1,54%	1,05	69,35	68,46	68,31	69,43	1M	567
08/04/2026	1,77%	1,19	68,30	69,00	68,00	69,00	779K	533
07/04/2026	-0,28%	-0,19	67,11	67,00	66,55	67,18	1M	444
06/04/2026	0,18%	0,12	67,30	67,25	67,15	67,66	689K	760
02/04/2026	0,16%	0,11	67,18	66,40	66,34	67,50	1M	429
01/04/2026	-0,19%	-0,13	67,07	67,20	66,90	67,64	1M	630
31/03/2026	2,31%	1,52	67,20	66,70	66,25	67,23	3M	636
30/03/2026	0,57%	0,37	65,68	66,00	65,57	66,38	1M	574
27/03/2026	-0,26%	-0,17	65,31	65,27	65,14	65,91	1M	355
26/03/2026	-1,07%	-0,71	65,48	65,51	65,41	66,16	1M	375
25/03/2026	1,53%	1,00	66,19	66,40	65,72	66,60	2M	424
24/03/2026	-0,09%	-0,06	65,19	64,86	64,40	65,36	1M	541
23/03/2026	3,70%	2,33	65,25	63,79	63,79	65,49	2M	556
20/03/2026	-2,34%	-1,51	62,92	64,24	62,75	64,50	4M	840
19/03/2026	0,20%	0,13	64,43	63,49	63,00	64,82	2M	574
18/03/2026	-0,57%	-0,37	64,30	64,50	64,30	65,00	629K	410
17/03/2026	0,08%	0,05	64,67	64,78	64,62	65,50	3M	518
16/03/2026	1,32%	0,84	64,62	64,79	64,42	65,00	1M	512
13/03/2026	-0,75%	-0,48	63,78	64,50	63,77	64,90	767K	592
12/03/2026	-1,80%	-1,18	64,26	64,79	63,94	64,90	991K	468
11/03/2026	0,05%	0,03	65,44	64,93	64,80	66,16	2M	549
10/03/2026	1,10%	0,71	65,41	65,05	64,53	65,94	2M	599
09/03/2026	0,70%	0,45	64,70	63,97	63,75	65,01	2M	633
06/03/2026	-0,54%	-0,35	64,25	64,14	63,82	64,57	2M	583
05/03/2026	-2,53%	-1,68	64,60	66,00	64,53	66,20	5M	1.958
04/03/2026	0,98%	0,64	66,28	66,30	65,58	66,67	1M	511
03/03/2026	-3,04%	-2,06	65,64	65,99	64,78	66,01	2M	1.002
02/03/2026	0,04%	0,03	67,70	67,49	66,90	67,86	2M	848
27/02/2026	-0,84%	-0,57	67,67	68,20	67,63	68,44	2M	1.059
26/02/2026	-0,04%	-0,03	68,24	68,35	67,74	68,45	452K	477
25/02/2026	-0,04%	-0,03	68,27	68,70	67,97	68,89	1M	485
24/02/2026	1,37%	0,92	68,30	67,64	67,40	68,49	2M	1.744
23/02/2026	-0,58%	-0,39	67,38	67,00	67,00	67,93	909K	717
20/02/2026	0,95%	0,64	67,77	66,95	66,50	67,79	1M	565
19/02/2026	1,25%	0,83	67,13	66,30	66,01	67,15	1M	532
18/02/2026	-0,14%	-0,09	66,30	66,56	65,84	66,72	903K	793
13/02/2026	-1,06%	-0,71	66,39	66,62	65,28	66,72	2M	2.319
12/02/2026	-1,03%	-0,70	67,10	67,80	66,78	67,92	3M	566
11/02/2026	2,34%	1,55	67,80	66,92	66,62	68,12	2M	477
10/02/2026	-0,08%	-0,05	66,25	65,92	65,92	66,74	851K	585
09/02/2026	1,31%	0,86	66,30	65,51	65,30	66,32	3M	884
06/02/2026	0,15%	0,10	65,44	65,30	64,80	65,44	2M	860
05/02/2026	0,08%	0,05	65,34	65,50	65,28	66,07	2M	1.315
04/02/2026	-1,92%	-1,28	65,29	66,30	64,64	66,54	1M	861
03/02/2026	1,57%	1,03	66,57	66,27	66,11	67,05	3M	693
02/02/2026	1,08%	0,70	65,54	65,04	65,01	65,60	2M	1.285
30/01/2026	-0,77%	-0,50	64,84	65,25	64,42	65,56	1M	892
29/01/2026	-0,91%	-0,60	65,34	66,58	64,81	67,61	1M	838
28/01/2026	1,26%	0,82	65,94	65,77	65,24	66,24	2M	842
27/01/2026	1,65%	1,06	65,12	64,76	64,43	65,76	1M	1.671
26/01/2026	0,05%	0,03	64,06	64,31	63,60	64,36	2M	1.699
23/01/2026	1,52%	0,96	64,03	63,15	62,85	64,61	2M	1.171
22/01/2026	2,69%	1,65	63,07	61,74	61,42	63,45	2M	1.882
21/01/2026	2,76%	1,65	61,42	60,37	59,87	61,51	1M	797
20/01/2026	0,83%	0,49	59,77	59,05	58,75	59,77	2M	1.303
19/01/2026	0,22%	0,13	59,28	59,59	59,06	59,59	4M	3.044
16/01/2026	-0,69%	-0,41	59,15	59,61	59,05	59,69	2M	901
15/01/2026	0,54%	0,32	59,56	59,50	59,22	59,76	1M	1.177
14/01/2026	1,54%	0,90	59,24	58,93	58,36	59,24	1M	853
13/01/2026	-0,93%	-0,55	58,34	58,71	58,34	58,86	2M	1.774
12/01/2026	0,15%	0,09	58,89	58,85	58,60	59,04	1M	1.291
09/01/2026	0,14%	0,08	58,80	58,95	58,73	59,10	664K	805
08/01/2026	-2,44%	-1,47	58,72	58,78	58,46	59,39	1M	955
07/01/2026	-0,95%	-0,58	60,19	60,63	60,06	60,75	847K	2.397
06/01/2026	0,70%	0,42	60,77	60,88	60,41	61,15	828K	817
05/01/2026	0,47%	0,28	60,35	60,20	59,98	60,57	2M	1.445
02/01/2026	-0,28%	-0,17	60,07	60,80	60,03	60,80	880K	1.016
30/12/2025	0,58%	0,35	60,24	60,49	60,14	60,63	486K	567
29/12/2025	-0,42%	-0,25	59,89	60,20	59,71	60,34	3M	1.102
26/12/2025	0,75%	0,45	60,14	59,68	59,43	60,14	899K	577
23/12/2025	1,08%	0,64	59,69	59,42	59,28	60,27	2M	389
22/12/2025	0,03%	0,02	59,05	59,28	58,78	59,50	958K	727
19/12/2025	0,14%	0,08	59,03	58,90	58,65	59,47	1M	669
18/12/2025	0,51%	0,30	58,95	59,20	58,72	60,53	3M	859
17/12/2025	-0,71%	-0,42	58,65	59,10	58,39	59,16	769K	765
16/12/2025	-1,78%	-1,07	59,07	59,70	59,07	60,14	2M	2.002
15/12/2025	1,02%	0,61	60,14	60,18	59,80	60,50	884K	545
12/12/2025	0,73%	0,43	59,53	59,50	59,10	59,85	377K	728
11/12/2025	0,03%	0,02	59,10	59,20	58,88	59,50	996K	658
10/12/2025	0,82%	0,48	59,08	58,75	58,50	59,26	879K	757
09/12/2025	-0,07%	-0,04	58,60	59,00	57,71	59,00	1M	1.162
08/12/2025	0,53%	0,31	58,64	59,16	58,58	59,85	1M	1.223
05/12/2025	-4,67%	-2,86	58,33	60,80	58,28	61,03	4M	1.836
04/12/2025	1,68%	1,01	61,19	60,60	60,54	61,19	1M	2.313
03/12/2025	0,15%	0,09	60,18	60,30	60,05	60,58	776K	243
02/12/2025	1,08%	0,64	60,09	59,76	59,42	60,09	780K	2.017
01/12/2025	-0,52%	-0,31	59,45	59,95	59,36	60,00	586K	427
28/11/2025	0,56%	0,33	59,76	59,50	59,44	59,95	742K	248
27/11/2025	0,03%	0,02	59,43	59,50	59,34	59,58	571K	196
26/11/2025	1,61%	0,94	59,41	58,62	58,62	59,57	888K	984
25/11/2025	0,38%	0,22	58,47	58,35	58,15	58,66	528K	184
24/11/2025	-	-	58,25	58,12	58,09	58,71	2M	320

Date,Open,High,Low,Close,Volume
11-Jun-26,59.95,61.25,59.93,61.19,610900
10-Jun-26,59.80,60.15,59.52,59.95,1190317
09-Jun-26,59.85,60.15,59.58,59.97,532452
08-Jun-26,59.62,59.90,59.19,59.29,1361862
05-Jun-26,60.10,60.19,59.61,59.72,1355103
03-Jun-26,60.20,60.58,59.76,60.15,1922227
02-Jun-26,60.63,61.20,60.51,60.91,771051
01-Jun-26,61.21,61.33,60.24,60.47,2398362
29-May-26,61.42,61.55,60.67,61.00,750605
28-May-26,61.75,61.99,61.27,61.42,764988
27-May-26,62.15,62.68,61.52,61.73,983660
26-May-26,62.12,62.29,61.43,61.87,1119246
25-May-26,62.06,62.21,61.75,62.21,451297
22-May-26,61.88,61.88,61.16,61.55,2027447
21-May-26,61.95,62.70,61.56,62.23,1471268
20-May-26,61.36,62.50,61.35,62.28,807062
19-May-26,61.10,61.62,60.00,61.08,2621608
18-May-26,61.94,62.06,61.51,61.94,1058540
15-May-26,62.13,62.31,61.28,62.07,1161617
14-May-26,62.21,62.74,62.13,62.33,1173729
13-May-26,62.80,66.00,61.79,61.91,5765769
12-May-26,63.09,63.50,62.82,62.98,899644
11-May-26,63.83,64.22,63.25,63.33,4816458
08-May-26,64.59,64.64,64.14,64.22,651658
07-May-26,65.65,65.65,63.85,63.96,1500175
06-May-26,66.12,66.98,65.28,65.54,1383229
05-May-26,65.58,66.10,65.39,65.46,769108
04-May-26,66.31,66.43,65.36,65.51,3187424
30-Apr-26,65.84,66.63,65.84,66.31,7540918
29-Apr-26,66.00,66.18,65.28,65.36,948716
28-Apr-26,66.25,66.56,65.75,66.25,669870
27-Apr-26,67.49,67.51,66.58,66.58,4688523
24-Apr-26,67.99,67.99,67.20,67.41,6064794
23-Apr-26,68.50,68.71,67.61,67.79,624182
22-Apr-26,69.48,69.48,68.39,68.47,1014380
20-Apr-26,69.45,69.92,69.22,69.56,1004837
17-Apr-26,70.38,70.65,69.21,69.30,1702555
16-Apr-26,70.14,70.38,69.44,69.71,551308
15-Apr-26,70.29,70.95,69.61,69.82,3013431
14-Apr-26,70.48,70.79,70.27,70.52,1513174
13-Apr-26,69.90,70.43,69.31,70.43,1065097
10-Apr-26,69.72,70.05,69.62,70.04,1892129
09-Apr-26,68.46,69.43,68.31,69.35,1009514
08-Apr-26,69.00,69.00,68.00,68.30,778608
07-Apr-26,67.00,67.18,66.55,67.11,1064692
06-Apr-26,67.25,67.66,67.15,67.30,689421
02-Apr-26,66.40,67.50,66.34,67.18,1360984
01-Apr-26,67.20,67.64,66.90,67.07,1374053
31-Mar-26,66.70,67.23,66.25,67.20,2531808
30-Mar-26,66.00,66.38,65.57,65.68,1363955
27-Mar-26,65.27,65.91,65.14,65.31,1064068
26-Mar-26,65.51,66.16,65.41,65.48,1249633
25-Mar-26,66.40,66.60,65.72,66.19,1547440
24-Mar-26,64.86,65.36,64.40,65.19,1116888
23-Mar-26,63.79,65.49,63.79,65.25,2164765
20-Mar-26,64.24,64.50,62.75,62.92,3721069
19-Mar-26,63.49,64.82,63.00,64.43,2225985
18-Mar-26,64.50,65.00,64.30,64.30,629124
17-Mar-26,64.78,65.50,64.62,64.67,2679392
16-Mar-26,64.79,65.00,64.42,64.62,1289246
13-Mar-26,64.50,64.90,63.77,63.78,767494
12-Mar-26,64.79,64.90,63.94,64.26,991230
11-Mar-26,64.93,66.16,64.80,65.44,2421485
10-Mar-26,65.05,65.94,64.53,65.41,1781714
09-Mar-26,63.97,65.01,63.75,64.70,1936242
06-Mar-26,64.14,64.57,63.82,64.25,1679663
05-Mar-26,66.00,66.20,64.53,64.60,5378600
04-Mar-26,66.30,66.67,65.58,66.28,1265282
03-Mar-26,65.99,66.01,64.78,65.64,2220311
02-Mar-26,67.49,67.86,66.90,67.70,1504905
27-Feb-26,68.20,68.44,67.63,67.67,2242341
26-Feb-26,68.35,68.45,67.74,68.24,452299
25-Feb-26,68.70,68.89,67.97,68.27,1321084
24-Feb-26,67.64,68.49,67.40,68.30,2353659
23-Feb-26,67.00,67.93,67.00,67.38,908591
20-Feb-26,66.95,67.79,66.50,67.77,1118323
19-Feb-26,66.30,67.15,66.01,67.13,1195251
18-Feb-26,66.56,66.72,65.84,66.30,903010
13-Feb-26,66.62,66.72,65.28,66.39,2452822
12-Feb-26,67.80,67.92,66.78,67.10,2518600
11-Feb-26,66.92,68.12,66.62,67.80,2197382
10-Feb-26,65.92,66.74,65.92,66.25,850722
09-Feb-26,65.51,66.32,65.30,66.30,2733900
06-Feb-26,65.30,65.44,64.80,65.44,1579733
05-Feb-26,65.50,66.07,65.28,65.34,2155319
04-Feb-26,66.30,66.54,64.64,65.29,1492535
03-Feb-26,66.27,67.05,66.11,66.57,2767585
02-Feb-26,65.04,65.60,65.01,65.54,2125106
30-Jan-26,65.25,65.56,64.42,64.84,1465157
29-Jan-26,66.58,67.61,64.81,65.34,1166739
28-Jan-26,65.77,66.24,65.24,65.94,1924199
27-Jan-26,64.76,65.76,64.43,65.12,1321307
26-Jan-26,64.31,64.36,63.60,64.06,1717377
23-Jan-26,63.15,64.61,62.85,64.03,2021225
22-Jan-26,61.74,63.45,61.42,63.07,2451154
21-Jan-26,60.37,61.51,59.87,61.42,1378502
20-Jan-26,59.05,59.77,58.75,59.77,2222246
19-Jan-26,59.59,59.59,59.06,59.28,3800674
16-Jan-26,59.61,59.69,59.05,59.15,1852703
15-Jan-26,59.50,59.76,59.22,59.56,1431863
14-Jan-26,58.93,59.24,58.36,59.24,1128801
13-Jan-26,58.71,58.86,58.34,58.34,1896215
12-Jan-26,58.85,59.04,58.60,58.89,1085107
09-Jan-26,58.95,59.10,58.73,58.80,663523
08-Jan-26,58.78,59.39,58.46,58.72,1361096
07-Jan-26,60.63,60.75,60.06,60.19,846932
06-Jan-26,60.88,61.15,60.41,60.77,828374
05-Jan-26,60.20,60.57,59.98,60.35,1745961
02-Jan-26,60.80,60.80,60.03,60.07,879865
30-Dec-25,60.49,60.63,60.14,60.24,486005
29-Dec-25,60.20,60.34,59.71,59.89,2873916
26-Dec-25,59.68,60.14,59.43,60.14,899052
23-Dec-25,59.42,60.27,59.28,59.69,1700338
22-Dec-25,59.28,59.50,58.78,59.05,957897
19-Dec-25,58.90,59.47,58.65,59.03,1374093
18-Dec-25,59.20,60.53,58.72,58.95,3094694
17-Dec-25,59.10,59.16,58.39,58.65,769130
16-Dec-25,59.70,60.14,59.07,59.07,1684810
15-Dec-25,60.18,60.50,59.80,60.14,883564
12-Dec-25,59.50,59.85,59.10,59.53,377146
11-Dec-25,59.20,59.50,58.88,59.10,996409
10-Dec-25,58.75,59.26,58.50,59.08,878848
09-Dec-25,59.00,59.00,57.71,58.60,1052895
08-Dec-25,59.16,59.85,58.58,58.64,1401184
05-Dec-25,60.80,61.03,58.28,58.33,4121650
04-Dec-25,60.60,61.19,60.54,61.19,1107232
03-Dec-25,60.30,60.58,60.05,60.18,776137
02-Dec-25,59.76,60.09,59.42,60.09,779831
01-Dec-25,59.95,60.00,59.36,59.45,585653
28-Nov-25,59.50,59.95,59.44,59.76,741739
27-Nov-25,59.50,59.58,59.34,59.43,570999
26-Nov-25,58.62,59.57,58.62,59.41,888287
25-Nov-25,58.35,58.66,58.15,58.47,528041
24-Nov-25,58.12,58.71,58.09,58.25,2349417

*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