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
13/11/2026	0,70%	0,86	123,45	122,75	122,32	123,72	58M	7.003
12/11/2026	-0,81%	-1,00	122,59	122,70	121,30	122,74	41M	8.518
11/11/2026	0,81%	0,99	123,59	123,02	123,02	123,94	19M	4.762
10/11/2026	-0,49%	-0,60	122,60	123,40	121,82	123,88	18M	3.797
09/11/2026	2,74%	3,28	123,20	121,00	120,58	123,20	83M	9.220
06/11/2026	1,37%	1,62	119,92	118,94	118,16	120,32	54M	9.461
05/11/2026	-0,76%	-0,91	118,30	119,35	118,30	120,24	17M	5.119
04/11/2026	0,77%	0,91	119,21	118,80	118,35	119,52	78M	5.484
03/11/2026	-1,20%	-1,44	118,30	117,80	117,42	118,99	40M	9.341
30/10/2026	-0,78%	-0,94	119,74	119,35	118,87	120,50	75M	6.066
29/10/2026	-1,42%	-1,74	120,68	122,94	120,00	122,94	75M	11.846
28/10/2026	-2,96%	-3,73	122,42	126,15	121,01	126,94	66M	6.923
27/10/2026	-0,33%	-0,42	126,15	128,30	124,99	128,38	181M	11.619
26/10/2026	-13,38%	-19,55	126,57	119,30	119,30	139,09	131M	19.470
23/10/2026	0,72%	1,04	146,12	145,20	144,26	146,61	67M	9.304
22/10/2026	-1,00%	-1,47	145,08	145,27	144,00	146,36	122M	36.415
21/10/2026	0,29%	0,42	146,55	147,25	145,78	147,80	86M	66.940
20/10/2026	1,17%	1,69	146,13	146,48	145,37	147,27	71M	8.206
19/10/2026	-0,58%	-0,84	144,44	146,70	143,61	146,70	16M	3.241
16/10/2026	0,68%	0,98	145,28	145,23	144,16	145,89	26M	24.342
15/10/2026	-1,37%	-2,00	144,30	145,32	143,67	146,23	60M	29.941
14/10/2026	0,21%	0,30	146,30	145,45	143,43	146,70	47M	21.253
13/10/2026	-1,38%	-2,05	146,00	146,80	145,33	147,18	55M	9.077
09/10/2026	1,33%	1,95	148,05	147,28	147,12	148,71	42M	10.857
08/10/2026	0,59%	0,86	146,10	145,18	144,58	147,46	55M	12.762
07/10/2026	-0,52%	-0,76	145,24	146,00	144,82	146,60	27M	8.775
06/10/2026	0,49%	0,71	146,00	145,50	145,01	148,00	31M	8.125
05/10/2026	6,83%	9,29	145,29	144,10	144,10	147,56	148M	11.461
02/10/2026	2,33%	3,10	136,00	135,10	132,04	136,39	16M	3.813
01/10/2026	0,09%	0,12	132,90	132,88	131,35	133,55	34M	4.763
30/09/2026	1,86%	2,43	132,78	132,42	131,52	133,77	33M	11.948
29/09/2026	0,28%	0,37	130,35	129,65	128,80	130,63	17M	3.935
28/09/2026	-0,17%	-0,22	129,98	129,60	128,85	130,41	22M	3.174
25/09/2026	-0,45%	-0,59	130,20	130,79	129,44	130,84	19M	2.750
24/09/2026	-0,83%	-1,10	130,79	132,60	130,41	132,60	11M	2.542
23/09/2026	-1,12%	-1,50	131,89	132,09	131,70	133,99	13M	2.710
22/09/2026	0,32%	0,43	133,39	132,00	131,67	133,39	20M	1.658
21/09/2026	0,61%	0,80	132,96	132,79	132,56	133,51	11M	3.953
18/09/2026	-0,20%	-0,27	132,16	132,09	131,60	132,42	19M	4.197
17/09/2026	-0,59%	-0,78	132,43	133,65	130,85	133,65	14M	3.191
16/09/2026	0,20%	0,26	133,21	133,18	131,88	133,50	19M	2.196
15/09/2026	0,07%	0,09	132,95	133,27	132,38	134,06	10M	2.561
14/09/2026	-0,81%	-1,09	132,86	131,90	131,21	133,08	32M	6.374
11/09/2026	-0,36%	-0,48	133,95	134,94	132,97	134,94	51M	3.303
10/09/2026	1,67%	2,21	134,43	132,34	132,00	134,95	35M	4.637
09/09/2026	-1,90%	-2,56	132,22	133,96	132,22	134,78	44M	8.770
08/09/2026	1,45%	1,93	134,78	134,20	133,81	135,38	16M	3.425
04/09/2026	0,26%	0,35	132,85	132,35	131,33	133,60	38M	3.184
03/09/2026	-0,09%	-0,12	132,50	134,00	132,39	135,34	27M	4.219
02/09/2026	3,01%	3,88	132,62	129,34	128,79	132,96	21M	3.770
01/09/2026	1,22%	1,55	128,74	127,76	126,71	129,39	20M	4.790
31/08/2026	1,61%	2,01	127,19	126,30	126,30	127,40	34M	5.612
28/08/2026	0,43%	0,53	125,18	125,37	124,19	125,73	13M	2.993
27/08/2026	0,20%	0,25	124,65	124,18	123,89	125,19	27M	3.412
26/08/2026	-0,25%	-0,31	124,40	124,50	124,32	125,73	48M	7.260
25/08/2026	1,55%	1,90	124,71	122,60	122,14	124,71	41M	2.418
24/08/2026	0,31%	0,38	122,81	121,68	120,90	123,42	20M	7.014
21/08/2026	2,33%	2,79	122,43	120,10	120,10	122,70	35M	1.671
20/08/2026	-0,72%	-0,87	119,64	119,77	119,52	121,25	25M	2.187
19/08/2026	1,29%	1,54	120,51	121,00	119,90	121,66	25M	2.682
18/08/2026	-0,47%	-0,56	118,97	119,53	118,86	120,68	22M	4.879
17/08/2026	-0,39%	-0,47	119,53	120,00	118,91	120,10	17M	4.008
14/08/2026	-0,15%	-0,18	120,00	119,73	118,28	120,07	83M	12.238
13/08/2026	-	-	120,18	120,70	119,50	121,23	25M	4.111

Date,Open,High,Low,Close,Volume
13-Nov-26,122.75,123.72,122.32,123.45,57755943
12-Nov-26,122.70,122.74,121.30,122.59,41065204
11-Nov-26,123.02,123.94,123.02,123.59,19495646
10-Nov-26,123.40,123.88,121.82,122.60,17546842
09-Nov-26,121.00,123.20,120.58,123.20,82968989
06-Nov-26,118.94,120.32,118.16,119.92,54143454
05-Nov-26,119.35,120.24,118.30,118.30,16960315
04-Nov-26,118.80,119.52,118.35,119.21,78300404
03-Nov-26,117.80,118.99,117.42,118.30,40244857
30-Oct-26,119.35,120.50,118.87,119.74,74907061
29-Oct-26,122.94,122.94,120.00,120.68,74825118
28-Oct-26,126.15,126.94,121.01,122.42,66382130
27-Oct-26,128.30,128.38,124.99,126.15,181099976
26-Oct-26,119.30,139.09,119.30,126.57,130695618
23-Oct-26,145.20,146.61,144.26,146.12,66722938
22-Oct-26,145.27,146.36,144.00,145.08,122206720
21-Oct-26,147.25,147.80,145.78,146.55,86497076
20-Oct-26,146.48,147.27,145.37,146.13,71186177
19-Oct-26,146.70,146.70,143.61,144.44,15851260
16-Oct-26,145.23,145.89,144.16,145.28,25890757
15-Oct-26,145.32,146.23,143.67,144.30,59633275
14-Oct-26,145.45,146.70,143.43,146.30,47276511
13-Oct-26,146.80,147.18,145.33,146.00,55297792
09-Oct-26,147.28,148.71,147.12,148.05,42411856
08-Oct-26,145.18,147.46,144.58,146.10,54673840
07-Oct-26,146.00,146.60,144.82,145.24,27363938
06-Oct-26,145.50,148.00,145.01,146.00,31030153
05-Oct-26,144.10,147.56,144.10,145.29,147995498
02-Oct-26,135.10,136.39,132.04,136.00,15994469
01-Oct-26,132.88,133.55,131.35,132.90,33747145
30-Sep-26,132.42,133.77,131.52,132.78,32850533
29-Sep-26,129.65,130.63,128.80,130.35,17401417
28-Sep-26,129.60,130.41,128.85,129.98,22433914
25-Sep-26,130.79,130.84,129.44,130.20,19062635
24-Sep-26,132.60,132.60,130.41,130.79,10987918
23-Sep-26,132.09,133.99,131.70,131.89,12772961
22-Sep-26,132.00,133.39,131.67,133.39,19732539
21-Sep-26,132.79,133.51,132.56,132.96,11184530
18-Sep-26,132.09,132.42,131.60,132.16,19308442
17-Sep-26,133.65,133.65,130.85,132.43,13678200
16-Sep-26,133.18,133.50,131.88,133.21,18838839
15-Sep-26,133.27,134.06,132.38,132.95,10274234
14-Sep-26,131.90,133.08,131.21,132.86,31964893
11-Sep-26,134.94,134.94,132.97,133.95,51349475
10-Sep-26,132.34,134.95,132.00,134.43,35490827
09-Sep-26,133.96,134.78,132.22,132.22,44082932
08-Sep-26,134.20,135.38,133.81,134.78,16114080
04-Sep-26,132.35,133.60,131.33,132.85,37747777
03-Sep-26,134.00,135.34,132.39,132.50,26794523
02-Sep-26,129.34,132.96,128.79,132.62,20878742
01-Sep-26,127.76,129.39,126.71,128.74,19512419
31-Aug-26,126.30,127.40,126.30,127.19,33938106
28-Aug-26,125.37,125.73,124.19,125.18,12999430
27-Aug-26,124.18,125.19,123.89,124.65,26856064
26-Aug-26,124.50,125.73,124.32,124.40,47599239
25-Aug-26,122.60,124.71,122.14,124.71,41237867
24-Aug-26,121.68,123.42,120.90,122.81,20165512
21-Aug-26,120.10,122.70,120.10,122.43,35039904
20-Aug-26,119.77,121.25,119.52,119.64,24868366
19-Aug-26,121.00,121.66,119.90,120.51,24801838
18-Aug-26,119.53,120.68,118.86,118.97,21715309
17-Aug-26,120.00,120.10,118.91,119.53,17035208
14-Aug-26,119.73,120.07,118.28,120.00,83393545
13-Aug-26,120.70,121.23,119.50,120.18,24988692

*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