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
21/01/2025	0,38%	0,34	90,22	89,80	89,51	90,42	4M	528
20/01/2025	0,49%	0,44	89,88	89,53	89,02	90,16	8M	2.196
17/01/2025	0,93%	0,82	89,44	88,92	88,60	89,90	4M	1.999
16/01/2025	-1,28%	-1,15	88,62	89,77	88,50	89,96	53M	1.675
15/01/2025	2,02%	1,78	89,77	88,43	88,40	90,00	30M	568
14/01/2025	0,62%	0,54	87,99	87,45	87,02	88,17	14M	1.416
13/01/2025	-0,19%	-0,17	87,45	87,62	87,35	88,11	61M	1.617

10/01/2025	-0,60%	-0,53	87,62	88,15	87,41	88,44	11M	1.183
09/01/2025	-0,08%	-0,07	88,15	88,29	88,00	88,54	4M	461
08/01/2025	-1,46%	-1,31	88,22	90,00	88,20	90,44	25M	517
07/01/2025	0,58%	0,52	89,53	89,31	89,28	90,52	25M	2.070
06/01/2025	0,91%	0,80	89,01	88,95	88,49	89,17	21M	492
03/01/2025	-1,42%	-1,27	88,21	89,26	88,06	89,63	8M	2.648
02/01/2025	-0,66%	-0,59	89,48	89,88	88,80	90,06	10M	6.440
30/12/2024	0,30%	0,27	90,07	89,88	89,54	90,29	10M	867
27/12/2024	-0,61%	-0,55	89,80	90,56	89,51	90,85	23M	2.273
26/12/2024	0,22%	0,20	90,35	90,15	89,63	90,50	10M	1.496
23/12/2024	-1,17%	-1,07	90,15	91,22	90,01	91,22	17M	1.614
20/12/2024	0,13%	0,12	91,22	92,00	90,40	92,00	22M	4.641
19/12/2024	0,44%	0,40	91,10	91,50	90,70	91,60	32M	3.120
18/12/2024	-3,05%	-2,85	90,70	93,50	90,64	93,50	21M	4.482
17/12/2024	0,52%	0,48	93,55	93,60	92,94	94,33	38M	5.373
16/12/2024	-0,24%	-0,22	93,07	93,29	92,60	93,73	33M	8.004
13/12/2024	-1,50%	-1,42	93,29	94,30	93,29	94,81	10M	724
12/12/2024	-2,06%	-1,99	94,71	95,56	94,16	95,80	16M	2.925
11/12/2024	0,36%	0,35	96,70	96,35	95,31	97,61	25M	4.986
10/12/2024	0,71%	0,68	96,35	95,93	95,66	96,50	57M	858
09/12/2024	1,43%	1,35	95,67	95,25	95,04	95,75	11M	5.008
06/12/2024	-1,35%	-1,29	94,32	95,61	94,32	95,61	5M	728
05/12/2024	0,94%	0,89	95,61	95,11	95,10	95,73	8M	3.097
04/12/2024	-0,09%	-0,09	94,72	94,72	94,46	94,92	18M	1.662
03/12/2024	0,74%	0,70	94,81	94,11	94,11	94,81	11M	2.533
02/12/2024	-0,28%	-0,26	94,11	94,15	93,55	94,22	45M	2.101
29/11/2024	1,47%	1,37	94,37	93,00	92,70	94,37	42M	1.705
28/11/2024	-1,85%	-1,75	93,00	94,50	92,86	94,50	18M	871
27/11/2024	-0,70%	-0,67	94,75	96,00	94,49	96,00	15M	1.798
26/11/2024	0,26%	0,25	95,42	95,54	95,20	95,81	12M	559
25/11/2024	0,23%	0,22	95,17	94,50	94,50	95,32	6M	538
22/11/2024	1,50%	1,40	94,95	93,82	93,55	94,95	56M	490
21/11/2024	-0,99%	-0,94	93,55	93,70	93,35	94,20	7M	340
19/11/2024	0,62%	0,58	94,49	93,71	93,47	94,49	2M	493
18/11/2024	0,22%	0,21	93,91	93,70	93,47	94,24	5M	1.032
14/11/2024	0,70%	0,65	93,70	93,20	93,00	94,25	5M	3.829
13/11/2024	-0,12%	-0,11	93,05	93,48	92,75	93,48	5M	1.576
12/11/2024	-1,16%	-1,09	93,16	94,40	93,16	94,40	5M	5.918
11/11/2024	0,32%	0,30	94,25	93,80	93,55	94,26	4M	4.523
08/11/2024	-1,05%	-1,00	93,95	94,40	93,31	94,40	6M	591
07/11/2024	-0,26%	-0,25	94,95	95,00	94,72	95,95	9M	4.051
06/11/2024	0,51%	0,48	95,20	94,49	93,61	95,35	19M	3.509
05/11/2024	-0,03%	-0,03	94,72	95,00	94,28	95,16	9M	2.437
04/11/2024	0,99%	0,93	94,75	94,65	94,16	95,03	7M	2.311
01/11/2024	-0,71%	-0,67	93,82	94,84	93,56	94,84	8M	386
31/10/2024	-0,33%	-0,31	94,49	94,90	94,29	95,14	1M	1.493
30/10/2024	0,40%	0,38	94,80	94,50	94,50	95,17	3M	474
29/10/2024	-0,82%	-0,78	94,42	95,27	94,42	95,68	9M	1.729
28/10/2024	0,79%	0,75	95,20	94,72	94,72	95,20	3M	1.210
25/10/2024	0,27%	0,25	94,45	94,26	94,16	94,61	57M	1.309
24/10/2024	0,43%	0,40	94,20	93,67	93,40	94,25	9M	1.952
23/10/2024	-0,50%	-0,47	93,80	93,40	93,34	93,80	4M	1.252
22/10/2024	-0,39%	-0,37	94,27	93,89	93,67	94,27	5M	2.922
21/10/2024	-0,12%	-0,11	94,64	95,10	94,44	95,10	3M	425
18/10/2024	0,19%	0,18	94,75	95,19	94,34	95,40	3M	1.095
17/10/2024	-0,21%	-0,20	94,57	94,30	93,55	94,62	8M	2.719
16/10/2024	0,56%	0,53	94,77	94,27	94,27	95,35	3M	737
15/10/2024	-0,43%	-0,41	94,24	94,56	93,89	94,61	3M	2.797
14/10/2024	0,77%	0,72	94,65	94,00	93,65	94,65	13M	368
11/10/2024	-0,45%	-0,42	93,93	94,35	93,63	94,49	4M	1.398
10/10/2024	-0,02%	-0,02	94,35	94,37	94,24	94,90	6M	1.111
09/10/2024	-0,92%	-0,88	94,37	94,75	94,27	94,96	4M	2.097
08/10/2024	-1,01%	-0,97	95,25	95,80	94,88	95,80	3M	550
07/10/2024	0,19%	0,18	96,22	96,28	95,70	96,57	10M	1.002
04/10/2024	-0,18%	-0,17	96,04	96,20	95,61	96,20	3M	425
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	-	-	90,72	90,81	90,58	91,03	4M	397

Date,Open,High,Low,Close,Volume
21-Jan-25,89.80,90.42,89.51,90.22,4346177
20-Jan-25,89.53,90.16,89.02,89.88,8053611
17-Jan-25,88.92,89.90,88.60,89.44,4101855
16-Jan-25,89.77,89.96,88.50,88.62,52752229
15-Jan-25,88.43,90.00,88.40,89.77,29879088
14-Jan-25,87.45,88.17,87.02,87.99,14485648
13-Jan-25,87.62,88.11,87.35,87.45,61318169
10-Jan-25,88.15,88.44,87.41,87.62,11085854
09-Jan-25,88.29,88.54,88.00,88.15,4336815
08-Jan-25,90.00,90.44,88.20,88.22,24598911
07-Jan-25,89.31,90.52,89.28,89.53,24639712
06-Jan-25,88.95,89.17,88.49,89.01,21323032
03-Jan-25,89.26,89.63,88.06,88.21,8482372
02-Jan-25,89.88,90.06,88.80,89.48,10094049
30-Dec-24,89.88,90.29,89.54,90.07,9529181
27-Dec-24,90.56,90.85,89.51,89.80,23224236
26-Dec-24,90.15,90.50,89.63,90.35,10143849
23-Dec-24,91.22,91.22,90.01,90.15,17232224
20-Dec-24,92.00,92.00,90.40,91.22,22189939
19-Dec-24,91.50,91.60,90.70,91.10,31898147
18-Dec-24,93.50,93.50,90.64,90.70,21285923
17-Dec-24,93.60,94.33,92.94,93.55,37580216
16-Dec-24,93.29,93.73,92.60,93.07,32867850
13-Dec-24,94.30,94.81,93.29,93.29,10195993
12-Dec-24,95.56,95.80,94.16,94.71,15752306
11-Dec-24,96.35,97.61,95.31,96.70,25190677
10-Dec-24,95.93,96.50,95.66,96.35,57399574
09-Dec-24,95.25,95.75,95.04,95.67,11465074
06-Dec-24,95.61,95.61,94.32,94.32,5199901
05-Dec-24,95.11,95.73,95.10,95.61,8014535
04-Dec-24,94.72,94.92,94.46,94.72,18042957
03-Dec-24,94.11,94.81,94.11,94.81,11323308
02-Dec-24,94.15,94.22,93.55,94.11,44551088
29-Nov-24,93.00,94.37,92.70,94.37,42408078
28-Nov-24,94.50,94.50,92.86,93.00,17964426
27-Nov-24,96.00,96.00,94.49,94.75,14852600
26-Nov-24,95.54,95.81,95.20,95.42,11995789
25-Nov-24,94.50,95.32,94.50,95.17,5868567
22-Nov-24,93.82,94.95,93.55,94.95,55824044
21-Nov-24,93.70,94.20,93.35,93.55,6866314
19-Nov-24,93.71,94.49,93.47,94.49,1884096
18-Nov-24,93.70,94.24,93.47,93.91,4940012
14-Nov-24,93.20,94.25,93.00,93.70,5334742
13-Nov-24,93.48,93.48,92.75,93.05,4875018
12-Nov-24,94.40,94.40,93.16,93.16,5100281
11-Nov-24,93.80,94.26,93.55,94.25,3688650
08-Nov-24,94.40,94.40,93.31,93.95,5998647
07-Nov-24,95.00,95.95,94.72,94.95,8520277
06-Nov-24,94.49,95.35,93.61,95.20,19139975
05-Nov-24,95.00,95.16,94.28,94.72,8514721
04-Nov-24,94.65,95.03,94.16,94.75,7339097
01-Nov-24,94.84,94.84,93.56,93.82,8293760
31-Oct-24,94.90,95.14,94.29,94.49,1230109
30-Oct-24,94.50,95.17,94.50,94.80,3169493
29-Oct-24,95.27,95.68,94.42,94.42,8648819
28-Oct-24,94.72,95.20,94.72,95.20,3479468
25-Oct-24,94.26,94.61,94.16,94.45,57206483
24-Oct-24,93.67,94.25,93.40,94.20,8708467
23-Oct-24,93.40,93.80,93.34,93.80,3888944
22-Oct-24,93.89,94.27,93.67,94.27,4892574
21-Oct-24,95.10,95.10,94.44,94.64,3265730
18-Oct-24,95.19,95.40,94.34,94.75,2897400
17-Oct-24,94.30,94.62,93.55,94.57,7936166
16-Oct-24,94.27,95.35,94.27,94.77,2845402
15-Oct-24,94.56,94.61,93.89,94.24,3358330
14-Oct-24,94.00,94.65,93.65,94.65,13161535
11-Oct-24,94.35,94.49,93.63,93.93,4028587
10-Oct-24,94.37,94.90,94.24,94.35,6076430
09-Oct-24,94.75,94.96,94.27,94.37,4424802
08-Oct-24,95.80,95.80,94.88,95.25,3011713
07-Oct-24,96.28,96.57,95.70,96.22,9797710
04-Oct-24,96.20,96.20,95.61,96.04,2930164
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

*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