Cotação atual, histórico e gráfico do papel: DIVO11

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 DIVO11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/10/2024	-1,32%	-1,29	96,21	96,77	95,80	96,78	3M	334
02/10/2024	0,94%	0,91	97,50	96,80	96,80	98,17	16M	536
01/10/2024	0,46%	0,44	96,59	96,21	96,21	97,07	4M	1.270
30/09/2024	-0,25%	-0,24	96,15	96,39	95,93	96,93	4M	1.152
27/09/2024	0,09%	0,09	96,39	96,45	96,24	97,15	8M	300
26/09/2024	0,89%	0,85	96,30	95,70	95,70	96,84	1M	217
25/09/2024	-0,66%	-0,63	95,45	96,00	95,42	96,23	6M	267

24/09/2024	1,52%	1,44	96,08	95,35	95,35	96,08	3M	2.032
23/09/2024	-0,07%	-0,07	94,64	94,30	93,98	94,80	5M	2.440
20/09/2024	-1,40%	-1,34	94,71	96,00	94,39	96,00	3M	3.013
19/09/2024	-0,23%	-0,22	96,05	96,50	95,95	97,37	2M	743
18/09/2024	-0,94%	-0,91	96,27	96,85	96,24	97,33	7M	2.919
17/09/2024	-0,38%	-0,37	97,18	97,49	96,98	97,62	7M	251
16/09/2024	0,43%	0,42	97,55	97,20	97,20	97,79	2M	311
13/09/2024	0,52%	0,50	97,13	96,73	96,73	97,87	2M	2.045
12/09/2024	-0,12%	-0,12	96,63	97,47	96,30	97,47	4M	1.021
11/09/2024	-0,28%	-0,27	96,75	97,20	96,57	97,50	13M	1.719
10/09/2024	0,01%	0,01	97,02	96,92	96,35	97,15	14M	309
09/09/2024	-0,30%	-0,29	97,01	97,30	97,01	97,48	26M	343
06/09/2024	-0,41%	-0,40	97,30	97,58	96,99	98,04	3M	239
05/09/2024	-0,18%	-0,18	97,70	97,58	97,51	97,99	3M	659
04/09/2024	1,48%	1,43	97,88	96,45	96,45	98,00	4M	2.464
03/09/2024	-0,26%	-0,25	96,45	97,05	96,19	97,05	1M	586
02/09/2024	0,10%	0,10	96,70	96,60	96,02	96,70	8M	6.971
30/08/2024	0,04%	0,04	96,60	96,39	95,85	96,85	1M	1.345
29/08/2024	-0,19%	-0,18	96,56	96,54	95,98	96,79	2M	3.184
28/08/2024	0,42%	0,40	96,74	95,63	95,41	96,87	3M	958
27/08/2024	-0,51%	-0,49	96,34	96,83	96,20	96,97	3M	182
26/08/2024	0,39%	0,38	96,83	96,68	96,34	96,93	16M	3.068
23/08/2024	0,88%	0,84	96,45	95,99	95,99	96,86	13M	7.243
22/08/2024	-1,08%	-1,04	95,61	96,45	95,48	96,51	1M	186
21/08/2024	0,57%	0,55	96,65	96,20	96,18	98,30	4M	2.945
20/08/2024	0,58%	0,55	96,10	95,98	95,47	96,16	4M	6.344
19/08/2024	1,43%	1,35	95,55	94,50	94,21	95,91	5M	243
16/08/2024	-0,21%	-0,20	94,20	94,40	93,96	94,63	2M	540
15/08/2024	-0,16%	-0,15	94,40	94,42	93,94	94,90	5M	3.414
14/08/2024	1,78%	1,65	94,55	93,27	93,20	94,70	25M	4.051
13/08/2024	0,38%	0,35	92,90	92,80	92,78	93,75	23M	284
12/08/2024	0,49%	0,45	92,55	92,23	91,99	92,82	11M	416
09/08/2024	1,26%	1,15	92,10	91,45	90,86	92,10	8M	577
08/08/2024	0,65%	0,59	90,95	90,30	90,06	91,03	2M	227
07/08/2024	0,51%	0,46	90,36	91,00	89,98	91,00	4M	189
06/08/2024	0,33%	0,30	89,90	89,60	89,20	90,51	4M	1.100
05/08/2024	0,09%	0,08	89,60	88,61	87,56	89,99	3M	373
02/08/2024	-1,46%	-1,33	89,52	90,85	89,52	91,23	3M	1.966
01/08/2024	-0,06%	-0,05	90,85	90,71	90,57	91,44	4M	2.140
31/07/2024	0,89%	0,80	90,90	90,60	90,34	90,95	2M	367
30/07/2024	-0,61%	-0,55	90,10	90,47	90,00	90,47	2M	1.134
29/07/2024	0,17%	0,15	90,65	90,80	90,00	90,80	2M	295
26/07/2024	0,31%	0,28	90,50	90,41	90,01	90,87	8M	196
25/07/2024	-0,32%	-0,29	90,22	90,40	89,93	90,51	7M	836
24/07/2024	-0,39%	-0,35	90,51	90,70	90,35	91,04	3M	201
23/07/2024	-1,51%	-1,39	90,86	91,98	90,66	91,98	3M	542
22/07/2024	1,01%	0,92	92,25	91,40	91,40	92,25	3M	345
19/07/2024	-0,64%	-0,59	91,33	92,11	91,23	92,20	644K	127
18/07/2024	-1,32%	-1,23	91,92	93,15	91,89	93,16	3M	974
17/07/2024	0,49%	0,45	93,15	92,44	92,44	94,17	6M	1.125
16/07/2024	0,60%	0,55	92,70	92,00	92,00	92,85	1M	382
15/07/2024	-0,05%	-0,05	92,15	92,00	91,69	92,50	965K	483
12/07/2024	0,60%	0,55	92,20	91,71	91,58	92,35	4M	1.470
11/07/2024	1,03%	0,93	91,65	91,10	91,09	92,00	9M	293
10/07/2024	0,19%	0,17	90,72	90,81	90,58	91,03	4M	397
09/07/2024	0,28%	0,25	90,55	90,30	90,05	90,84	2M	162
08/07/2024	0,10%	0,09	90,30	90,30	89,89	90,53	2M	220
05/07/2024	-0,21%	-0,19	90,21	90,40	90,01	90,94	3M	2.134
04/07/2024	0,50%	0,45	90,40	90,23	90,23	90,76	9M	1.858
03/07/2024	0,45%	0,40	89,95	90,14	89,90	90,98	17M	594
02/07/2024	0,45%	0,40	89,55	89,22	89,07	89,89	5M	341
01/07/2024	0,25%	0,22	89,15	89,06	89,03	89,70	2M	761
28/06/2024	-0,13%	-0,12	88,93	89,38	88,67	89,80	2M	2.258
27/06/2024	0,85%	0,75	89,05	88,50	88,46	89,37	11M	2.149
26/06/2024	0,11%	0,10	88,30	88,38	87,64	88,69	3M	404
25/06/2024	-0,17%	-0,15	88,20	88,35	88,03	88,63	5M	1.185
24/06/2024	0,81%	0,71	88,35	87,70	87,70	88,72	21M	9.095
21/06/2024	0,74%	0,64	87,64	87,40	86,84	87,71	6M	4.900
20/06/2024	0,87%	0,75	87,00	86,87	86,69	87,48	8M	576
19/06/2024	0,52%	0,45	86,25	85,84	85,32	86,40	6M	204
18/06/2024	0,47%	0,40	85,80	85,20	85,05	86,20	1M	217
17/06/2024	-0,18%	-0,15	85,40	85,44	84,98	85,71	17M	1.655
14/06/2024	-0,18%	-0,15	85,55	85,65	85,00	86,00	4M	3.626
13/06/2024	0,00%	0,00	85,70	85,82	85,50	86,25	24M	1.454
12/06/2024	-1,15%	-1,00	85,70	87,55	82,51	87,55	5M	361
11/06/2024	0,93%	0,80	86,70	85,91	85,90	86,95	2M	212
10/06/2024	-0,46%	-0,40	85,90	86,50	85,85	86,93	1M	300
07/06/2024	-1,48%	-1,30	86,30	86,90	86,17	87,35	13M	699
06/06/2024	0,86%	0,75	87,60	87,20	86,85	88,14	35M	880
05/06/2024	-0,40%	-0,35	86,85	87,20	86,85	87,75	89M	2.432
04/06/2024	-0,13%	-0,11	87,20	87,25	86,69	87,37	69M	1.110
03/06/2024	-0,35%	-0,31	87,31	87,50	86,95	87,60	7M	1.161
31/05/2024	-0,58%	-0,51	87,62	88,14	87,08	88,30	55M	9.328
29/05/2024	-0,42%	-0,37	88,13	88,50	87,80	88,60	1M	265
28/05/2024	-0,71%	-0,63	88,50	89,20	88,50	89,70	4M	1.636
27/05/2024	0,20%	0,18	89,13	89,49	88,75	89,78	2M	792
24/05/2024	-0,34%	-0,30	88,95	89,53	88,95	89,57	5M	980
23/05/2024	-0,80%	-0,72	89,25	89,71	88,88	89,72	4M	1.478
22/05/2024	-0,86%	-0,78	89,97	90,85	89,76	90,85	50M	1.133
21/05/2024	0,17%	0,15	90,75	91,00	90,49	91,07	3M	2.353
20/05/2024	0,11%	0,10	90,60	90,08	89,95	90,75	1M	321
17/05/2024	-0,11%	-0,10	90,50	90,72	90,27	90,83	27M	3.322
16/05/2024	0,00%	0,00	90,60	91,05	90,53	91,12	2M	426
15/05/2024	0,22%	0,20	90,60	89,60	89,47	90,67	5M	2.688
14/05/2024	0,44%	0,40	90,40	90,00	90,00	90,55	1M	181
13/05/2024	0,77%	0,69	90,00	89,66	89,66	90,30	1M	315
10/05/2024	-0,82%	-0,74	89,31	89,98	89,14	90,20	921K	240
09/05/2024	-0,88%	-0,80	90,05	90,06	89,38	90,12	4M	2.105
08/05/2024	0,44%	0,40	90,85	90,18	89,79	91,07	1M	499
07/05/2024	-0,28%	-0,25	90,45	91,31	90,45	91,40	21M	5.953
06/05/2024	-0,44%	-0,40	90,70	91,10	90,70	91,42	22M	5.167
03/05/2024	1,56%	1,40	91,10	90,67	90,67	91,98	19M	1.561
02/05/2024	1,56%	1,38	89,70	89,00	88,93	90,10	1M	225
30/04/2024	-0,37%	-0,33	88,32	88,83	88,01	89,00	31M	753
29/04/2024	0,72%	0,63	88,65	88,18	88,08	88,80	762K	1.461
26/04/2024	1,17%	1,02	88,02	87,70	87,48	88,47	868K	393
25/04/2024	-0,80%	-0,70	87,00	87,56	87,00	87,77	2M	1.268
24/04/2024	-0,34%	-0,30	87,70	88,50	87,60	88,90	737K	646
23/04/2024	-1,35%	-1,20	88,00	88,65	87,78	88,68	3M	1.195
22/04/2024	0,34%	0,30	89,20	88,95	88,21	89,45	2M	738
19/04/2024	1,13%	0,99	88,90	88,09	87,86	88,90	3M	186
18/04/2024	-0,09%	-0,08	87,91	87,71	87,37	88,48	3M	1.341
17/04/2024	0,32%	0,28	87,99	87,73	87,71	88,50	1M	209
16/04/2024	-1,18%	-1,05	87,71	87,75	87,27	88,19	2M	1.062
15/04/2024	0,75%	0,66	88,76	88,10	88,10	89,07	1M	1.353
12/04/2024	-1,42%	-1,27	88,10	89,82	88,08	90,29	7M	2.022
11/04/2024	-0,42%	-0,38	89,37	89,75	89,37	89,80	3M	121
10/04/2024	-1,37%	-1,25	89,75	90,88	89,70	90,88	3M	265
09/04/2024	0,83%	0,75	91,00	90,44	90,02	91,00	7M	3.926
08/04/2024	1,46%	1,30	90,25	89,05	89,05	90,36	3M	884
05/04/2024	-0,34%	-0,30	88,95	89,34	88,59	89,97	4M	741
04/04/2024	0,45%	0,40	89,25	89,20	89,20	90,48	1M	231
03/04/2024	0,06%	0,05	88,85	88,80	88,17	89,14	2M	456
02/04/2024	0,45%	0,40	88,80	88,00	87,99	88,90	4M	205
01/04/2024	-0,23%	-0,20	88,40	88,60	88,40	89,00	1M	612
28/03/2024	0,23%	0,20	88,60	88,50	87,94	89,04	5M	2.994
27/03/2024	-	-	88,40	87,50	87,40	88,70	619K	212

Date,Open,High,Low,Close,Volume
03-Oct-24,96.77,96.78,95.80,96.21,2602827
02-Oct-24,96.80,98.17,96.80,97.50,16445776
01-Oct-24,96.21,97.07,96.21,96.59,3722611
30-Sep-24,96.39,96.93,95.93,96.15,3864665
27-Sep-24,96.45,97.15,96.24,96.39,8066737
26-Sep-24,95.70,96.84,95.70,96.30,1175808
25-Sep-24,96.00,96.23,95.42,95.45,5587141
24-Sep-24,95.35,96.08,95.35,96.08,2942126
23-Sep-24,94.30,94.80,93.98,94.64,5369550
20-Sep-24,96.00,96.00,94.39,94.71,2929957
19-Sep-24,96.50,97.37,95.95,96.05,1949416
18-Sep-24,96.85,97.33,96.24,96.27,7211325
17-Sep-24,97.49,97.62,96.98,97.18,7269786
16-Sep-24,97.20,97.79,97.20,97.55,1745501
13-Sep-24,96.73,97.87,96.73,97.13,2416650
12-Sep-24,97.47,97.47,96.30,96.63,4421369
11-Sep-24,97.20,97.50,96.57,96.75,12709303
10-Sep-24,96.92,97.15,96.35,97.02,14442474
09-Sep-24,97.30,97.48,97.01,97.01,26159971
06-Sep-24,97.58,98.04,96.99,97.30,3402565
05-Sep-24,97.58,97.99,97.51,97.70,2864811
04-Sep-24,96.45,98.00,96.45,97.88,3793156
03-Sep-24,97.05,97.05,96.19,96.45,1461406
02-Sep-24,96.60,96.70,96.02,96.70,7838685
30-Aug-24,96.39,96.85,95.85,96.60,1390077
29-Aug-24,96.54,96.79,95.98,96.56,1971486
28-Aug-24,95.63,96.87,95.41,96.74,2532325
27-Aug-24,96.83,96.97,96.20,96.34,2936447
26-Aug-24,96.68,96.93,96.34,96.83,15838044
23-Aug-24,95.99,96.86,95.99,96.45,13092601
22-Aug-24,96.45,96.51,95.48,95.61,1006847
21-Aug-24,96.20,98.30,96.18,96.65,3809344
20-Aug-24,95.98,96.16,95.47,96.10,3576363
19-Aug-24,94.50,95.91,94.21,95.55,4555848
16-Aug-24,94.40,94.63,93.96,94.20,1891688
15-Aug-24,94.42,94.90,93.94,94.40,4897275
14-Aug-24,93.27,94.70,93.20,94.55,25200471
13-Aug-24,92.80,93.75,92.78,92.90,22749999
12-Aug-24,92.23,92.82,91.99,92.55,10668365
09-Aug-24,91.45,92.10,90.86,92.10,7817682
08-Aug-24,90.30,91.03,90.06,90.95,2053605
07-Aug-24,91.00,91.00,89.98,90.36,4283013
06-Aug-24,89.60,90.51,89.20,89.90,4443270
05-Aug-24,88.61,89.99,87.56,89.60,3458459
02-Aug-24,90.85,91.23,89.52,89.52,3280405
01-Aug-24,90.71,91.44,90.57,90.85,4028371
31-Jul-24,90.60,90.95,90.34,90.90,1599743
30-Jul-24,90.47,90.47,90.00,90.10,1685738
29-Jul-24,90.80,90.80,90.00,90.65,1634240
26-Jul-24,90.41,90.87,90.01,90.50,8468669
25-Jul-24,90.40,90.51,89.93,90.22,6696543
24-Jul-24,90.70,91.04,90.35,90.51,2944837
23-Jul-24,91.98,91.98,90.66,90.86,2707286
22-Jul-24,91.40,92.25,91.40,92.25,2939083
19-Jul-24,92.11,92.20,91.23,91.33,644145
18-Jul-24,93.15,93.16,91.89,91.92,2759858
17-Jul-24,92.44,94.17,92.44,93.15,5754961
16-Jul-24,92.00,92.85,92.00,92.70,1479213
15-Jul-24,92.00,92.50,91.69,92.15,964785
12-Jul-24,91.71,92.35,91.58,92.20,3683600
11-Jul-24,91.10,92.00,91.09,91.65,8965921
10-Jul-24,90.81,91.03,90.58,90.72,3521649
09-Jul-24,90.30,90.84,90.05,90.55,2475179
08-Jul-24,90.30,90.53,89.89,90.30,1791663
05-Jul-24,90.40,90.94,90.01,90.21,3310743
04-Jul-24,90.23,90.76,90.23,90.40,9205905
03-Jul-24,90.14,90.98,89.90,89.95,16734826
02-Jul-24,89.22,89.89,89.07,89.55,4828582
01-Jul-24,89.06,89.70,89.03,89.15,2288005
28-Jun-24,89.38,89.80,88.67,88.93,1826156
27-Jun-24,88.50,89.37,88.46,89.05,10938792
26-Jun-24,88.38,88.69,87.64,88.30,2949592
25-Jun-24,88.35,88.63,88.03,88.20,5033585
24-Jun-24,87.70,88.72,87.70,88.35,20603712
21-Jun-24,87.40,87.71,86.84,87.64,5840262
20-Jun-24,86.87,87.48,86.69,87.00,7677292
19-Jun-24,85.84,86.40,85.32,86.25,6279033
18-Jun-24,85.20,86.20,85.05,85.80,1489680
17-Jun-24,85.44,85.71,84.98,85.40,17296450
14-Jun-24,85.65,86.00,85.00,85.55,4392281
13-Jun-24,85.82,86.25,85.50,85.70,24024441
12-Jun-24,87.55,87.55,82.51,85.70,5417866
11-Jun-24,85.91,86.95,85.90,86.70,1944511
10-Jun-24,86.50,86.93,85.85,85.90,1348310
07-Jun-24,86.90,87.35,86.17,86.30,12595175
06-Jun-24,87.20,88.14,86.85,87.60,35124347
05-Jun-24,87.20,87.75,86.85,86.85,88709968
04-Jun-24,87.25,87.37,86.69,87.20,68721176
03-Jun-24,87.50,87.60,86.95,87.31,6973977
31-May-24,88.14,88.30,87.08,87.62,54570753
29-May-24,88.50,88.60,87.80,88.13,1425021
28-May-24,89.20,89.70,88.50,88.50,4222321
27-May-24,89.49,89.78,88.75,89.13,1681773
24-May-24,89.53,89.57,88.95,88.95,4691448
23-May-24,89.71,89.72,88.88,89.25,4117715
22-May-24,90.85,90.85,89.76,89.97,50302703
21-May-24,91.00,91.07,90.49,90.75,3239667
20-May-24,90.08,90.75,89.95,90.60,1098402
17-May-24,90.72,90.83,90.27,90.50,27469188
16-May-24,91.05,91.12,90.53,90.60,2315816
15-May-24,89.60,90.67,89.47,90.60,5197343
14-May-24,90.00,90.55,90.00,90.40,1187714
13-May-24,89.66,90.30,89.66,90.00,1257100
10-May-24,89.98,90.20,89.14,89.31,920732
09-May-24,90.06,90.12,89.38,90.05,3669225
08-May-24,90.18,91.07,89.79,90.85,1241713
07-May-24,91.31,91.40,90.45,90.45,20884010
06-May-24,91.10,91.42,90.70,90.70,22154114
03-May-24,90.67,91.98,90.67,91.10,18972666
02-May-24,89.00,90.10,88.93,89.70,1262419
30-Apr-24,88.83,89.00,88.01,88.32,30944782
29-Apr-24,88.18,88.80,88.08,88.65,761625
26-Apr-24,87.70,88.47,87.48,88.02,868402
25-Apr-24,87.56,87.77,87.00,87.00,1808476
24-Apr-24,88.50,88.90,87.60,87.70,737495
23-Apr-24,88.65,88.68,87.78,88.00,2717819
22-Apr-24,88.95,89.45,88.21,89.20,2256749
19-Apr-24,88.09,88.90,87.86,88.90,3112340
18-Apr-24,87.71,88.48,87.37,87.91,2846283
17-Apr-24,87.73,88.50,87.71,87.99,1191742
16-Apr-24,87.75,88.19,87.27,87.71,1657811
15-Apr-24,88.10,89.07,88.10,88.76,1428697
12-Apr-24,89.82,90.29,88.08,88.10,6635204
11-Apr-24,89.75,89.80,89.37,89.37,2530102
10-Apr-24,90.88,90.88,89.70,89.75,2919941
09-Apr-24,90.44,91.00,90.02,91.00,7413685
08-Apr-24,89.05,90.36,89.05,90.25,3324165
05-Apr-24,89.34,89.97,88.59,88.95,4213922
04-Apr-24,89.20,90.48,89.20,89.25,1217956
03-Apr-24,88.80,89.14,88.17,88.85,1927060
02-Apr-24,88.00,88.90,87.99,88.80,3667418
01-Apr-24,88.60,89.00,88.40,88.40,1346694
28-Mar-24,88.50,89.04,87.94,88.60,5231799
27-Mar-24,87.50,88.70,87.40,88.40,619316

*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: DIVO11