Cotação atual, histórico e gráfico do papel: DIVS11

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 DIVS11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/08/2026	2,15%	1,98	94,12	92,20	92,20	94,12	3M	1.517
27/08/2026	0,41%	0,38	92,14	92,00	91,75	93,15	2M	1.955
26/08/2026	0,46%	0,42	91,76	91,34	91,34	92,50	965K	931
25/08/2026	-1,68%	-1,56	91,34	92,90	89,99	92,90	4M	3.519
24/08/2026	-0,06%	-0,06	92,90	93,18	91,81	93,18	1M	778
21/08/2026	2,75%	2,49	92,96	90,47	90,05	93,26	3M	2.040
20/08/2026	-1,02%	-0,93	90,47	91,39	90,09	91,39	3M	2.120
19/08/2026	-0,82%	-0,76	91,40	91,58	90,24	92,13	2M	1.487
18/08/2026	-0,37%	-0,34	92,16	92,96	92,07	92,98	1M	2.285
17/08/2026	-0,86%	-0,80	92,50	93,75	91,87	93,76	1M	568
14/08/2026	0,86%	0,80	93,30	92,50	91,81	94,18	2M	989
13/08/2026	0,84%	0,77	92,50	91,73	91,67	93,40	2M	869
12/08/2026	0,00%	0,00	91,73	91,73	91,05	91,73	2M	616
11/08/2026	-2,47%	-2,32	91,73	94,00	91,73	94,00	1M	1.351
10/08/2026	1,68%	1,55	94,05	92,50	91,81	94,68	2M	1.953
07/08/2026	0,00%	0,00	92,50	92,51	91,12	92,51	1M	452
06/08/2026	-1,07%	-1,00	92,50	93,50	91,27	93,50	2M	665
05/08/2026	1,64%	1,51	93,50	91,99	90,60	93,50	2M	1.202
04/08/2026	-1,46%	-1,36	91,99	93,20	91,50	93,35	4M	2.185
03/08/2026	-2,61%	-2,50	93,35	95,00	92,55	95,00	1M	855
31/07/2026	0,99%	0,94	95,85	94,85	93,82	95,85	2M	1.997
30/07/2026	-0,20%	-0,19	94,91	95,10	94,00	95,25	2M	615
29/07/2026	0,09%	0,09	95,10	95,25	94,20	95,47	2M	1.772
28/07/2026	-0,30%	-0,29	95,01	95,77	94,82	96,24	935K	223
27/07/2026	-0,21%	-0,20	95,30	95,51	95,25	96,75	1M	422
24/07/2026	-0,56%	-0,54	95,50	95,00	93,28	95,93	4M	2.355
23/07/2026	0,00%	0,00	96,04	96,75	96,01	96,75	580K	252
22/07/2026	-1,65%	-1,61	96,04	97,75	95,92	98,37	1M	452
21/07/2026	0,72%	0,70	97,65	97,43	97,00	97,98	712K	660
20/07/2026	-1,17%	-1,15	96,95	98,40	96,70	99,24	1M	516
17/07/2026	-0,32%	-0,31	98,10	98,41	97,00	99,13	2M	554
16/07/2026	0,23%	0,23	98,41	98,19	98,14	98,60	820K	247
15/07/2026	-0,28%	-0,28	98,18	98,69	97,96	98,69	884K	375
14/07/2026	-0,55%	-0,54	98,46	98,51	98,46	99,25	870K	768
13/07/2026	0,02%	0,02	99,00	98,98	98,45	99,47	453K	326
10/07/2026	0,40%	0,39	98,98	99,08	98,15	99,46	1M	814
09/07/2026	0,40%	0,39	98,59	98,20	98,00	98,69	432K	166
08/07/2026	-0,87%	-0,86	98,20	99,05	98,03	99,10	2M	1.061
07/07/2026	-0,44%	-0,44	99,06	99,50	98,57	99,50	558K	217
06/07/2026	0,00%	0,00	99,50	99,50	98,53	100,21	2M	300
03/07/2026	0,49%	0,49	99,50	99,50	98,65	100,00	1M	522
02/07/2026	0,08%	0,08	99,01	98,93	98,00	99,42	895K	339
01/07/2026	-1,50%	-1,51	98,93	99,86	98,75	100,22	745K	281
30/06/2026	-0,49%	-0,49	100,44	100,90	99,69	101,35	977K	321
29/06/2026	-0,02%	-0,02	100,93	100,94	95,90	100,94	1M	443
26/06/2026	1,82%	1,80	100,95	99,12	99,02	100,98	641K	269
25/06/2026	-0,31%	-0,31	99,15	99,95	99,10	99,95	1M	1.011
24/06/2026	-0,74%	-0,74	99,46	100,20	99,02	100,20	870K	385
23/06/2026	-0,77%	-0,78	100,20	100,98	100,00	100,98	650K	255
22/06/2026	-0,02%	-0,02	100,98	101,36	100,45	101,50	552K	273
19/06/2026	-0,39%	-0,40	101,00	101,40	100,60	101,40	557K	234
18/06/2026	0,40%	0,40	101,40	101,00	101,00	101,74	586K	155
17/06/2026	0,11%	0,11	101,00	101,39	100,50	101,61	1M	398
16/06/2026	-1,04%	-1,06	100,89	102,45	100,42	102,68	1M	1.473
15/06/2026	0,22%	0,22	101,95	101,75	101,73	102,91	634K	160
12/06/2026	1,81%	1,81	101,73	100,41	100,30	101,74	1M	154
11/06/2026	-0,09%	-0,09	99,92	100,75	99,00	101,17	1M	512
10/06/2026	-2,42%	-2,48	100,01	102,49	100,01	102,49	1M	1.629
09/06/2026	0,43%	0,44	102,49	101,77	100,01	102,49	2M	693
08/06/2026	-0,67%	-0,69	102,05	102,93	101,72	102,97	616K	95
05/06/2026	0,85%	0,87	102,74	101,87	101,60	102,84	581K	109
03/06/2026	0,07%	0,07	101,87	101,54	101,54	103,00	383K	185
02/06/2026	-1,19%	-1,23	101,80	103,19	101,52	103,54	673K	136
01/06/2026	-0,41%	-0,42	103,03	102,70	101,59	104,00	2M	584
29/05/2026	1,18%	1,21	103,45	102,50	101,92	103,74	1M	185
28/05/2026	1,48%	1,49	102,24	101,25	100,18	102,24	786K	380
27/05/2026	0,72%	0,72	100,75	100,77	100,11	102,50	946K	435
26/05/2026	-1,14%	-1,15	100,03	101,27	99,93	101,50	2M	873
25/05/2026	-0,80%	-0,82	101,18	101,50	101,17	102,48	1M	508
22/05/2026	-0,13%	-0,13	102,00	102,14	101,90	102,50	2M	2.001
21/05/2026	0,61%	0,62	102,13	101,52	101,52	102,50	927K	268
20/05/2026	-0,97%	-0,99	101,51	102,50	101,49	102,50	751K	269
19/05/2026	0,00%	0,00	102,50	102,50	101,98	103,25	1M	395
18/05/2026	0,01%	0,01	102,50	102,89	102,40	103,00	1M	190
15/05/2026	-0,01%	-0,01	102,49	102,50	102,45	103,00	1M	750
14/05/2026	0,15%	0,15	102,50	102,80	102,35	103,00	657K	163
13/05/2026	-0,63%	-0,65	102,35	103,00	102,23	103,00	1M	412
12/05/2026	-0,48%	-0,50	103,00	103,50	102,24	103,50	3M	593
11/05/2026	1,18%	1,21	103,50	102,80	102,09	103,85	1M	510
08/05/2026	-0,54%	-0,56	102,29	103,36	102,08	103,61	1M	260
07/05/2026	-0,48%	-0,50	102,85	102,83	102,40	103,86	1M	223
06/05/2026	-3,37%	-3,60	103,35	106,96	101,16	106,96	2M	636
05/05/2026	-0,11%	-0,12	106,95	107,60	106,60	107,60	233K	86
04/05/2026	-3,97%	-4,43	107,07	110,70	106,95	110,70	510K	202
30/04/2026	3,27%	3,53	111,50	107,96	107,43	111,50	594K	113
29/04/2026	0,25%	0,27	107,97	107,70	107,00	108,00	230K	545
28/04/2026	0,53%	0,57	107,70	106,59	106,50	107,89	828K	1.064
27/04/2026	0,00%	0,00	107,13	107,21	107,13	107,64	514K	139
24/04/2026	0,31%	0,33	107,13	107,33	107,01	107,58	500K	93
23/04/2026	-0,19%	-0,20	106,80	107,00	106,50	107,79	419K	197
22/04/2026	0,00%	0,00	107,00	106,99	105,81	107,00	437K	506
20/04/2026	0,94%	1,00	107,00	106,53	106,12	107,00	281K	145
17/04/2026	-0,02%	-0,02	106,00	106,55	105,70	107,00	545K	201
16/04/2026	0,73%	0,77	106,02	105,77	105,77	106,65	369K	49
15/04/2026	-2,37%	-2,56	105,25	107,90	105,25	107,90	967K	355
14/04/2026	-0,12%	-0,13	107,81	107,94	107,40	107,98	362K	111
13/04/2026	-0,03%	-0,03	107,94	107,96	107,17	107,97	231K	107
10/04/2026	0,91%	0,97	107,97	107,53	106,47	108,03	470K	110
09/04/2026	0,72%	0,77	107,00	106,50	106,50	107,00	486K	106
08/04/2026	0,22%	0,23	106,23	105,99	105,56	106,50	830K	181
07/04/2026	0,00%	0,00	106,00	105,99	105,47	106,00	166K	72
06/04/2026	0,00%	0,00	106,00	105,99	105,47	106,00	1M	617
02/04/2026	0,46%	0,49	106,00	105,51	105,10	106,00	223K	108
01/04/2026	-0,64%	-0,68	105,51	105,50	104,46	105,51	124K	51
31/03/2026	0,18%	0,19	106,19	106,00	106,00	106,48	302K	156
30/03/2026	1,45%	1,51	106,00	105,01	104,51	106,20	607K	174
27/03/2026	-0,22%	-0,23	104,49	105,24	103,46	105,24	1M	347
26/03/2026	0,20%	0,21	104,72	105,49	104,08	105,50	549K	216
25/03/2026	0,96%	0,99	104,51	105,02	103,00	105,99	1M	963
24/03/2026	-1,36%	-1,43	103,52	105,47	103,52	106,20	1M	181
23/03/2026	1,40%	1,45	104,95	104,01	103,60	106,25	383K	814
20/03/2026	-0,05%	-0,05	103,50	104,00	103,50	104,70	1M	1.317
19/03/2026	0,09%	0,09	103,55	103,50	103,46	104,50	1M	376
18/03/2026	-0,39%	-0,41	103,46	103,86	103,46	104,01	432K	167
17/03/2026	0,08%	0,08	103,87	103,79	103,15	103,87	823K	155
16/03/2026	0,28%	0,29	103,79	103,00	102,90	103,79	1M	213
13/03/2026	0,10%	0,10	103,50	103,52	103,31	103,91	713K	1.091
12/03/2026	0,19%	0,20	103,40	103,53	102,80	103,70	914K	132
11/03/2026	0,00%	0,00	103,20	103,00	102,69	103,20	981K	410
10/03/2026	0,05%	0,05	103,20	103,19	102,85	103,20	788K	1.138
09/03/2026	-0,16%	-0,17	103,15	103,33	102,88	104,08	725K	288
06/03/2026	0,35%	0,36	103,32	103,10	102,80	103,35	1M	281
05/03/2026	-0,43%	-0,44	102,96	103,30	102,65	103,30	1M	364
04/03/2026	0,00%	0,00	103,40	103,40	102,40	103,40	2M	380
03/03/2026	0,04%	0,04	103,40	103,40	102,66	103,40	921K	413
02/03/2026	-1,09%	-1,14	103,36	103,81	103,30	103,81	1M	125
27/02/2026	-0,24%	-0,25	104,50	104,42	104,00	105,00	2M	288
26/02/2026	0,34%	0,35	104,75	104,40	104,26	104,75	950K	522
25/02/2026	0,01%	0,01	104,40	104,12	104,12	104,40	377K	587
24/02/2026	0,09%	0,09	104,39	104,42	103,86	104,42	434K	388
23/02/2026	-0,07%	-0,07	104,30	104,30	104,02	104,30	1M	252
20/02/2026	0,00%	0,00	104,37	104,37	104,01	104,37	887K	883
19/02/2026	0,00%	0,00	104,37	104,37	103,95	104,99	925K	2.079
18/02/2026	-	-	104,37	104,12	103,18	104,37	548K	1.804

Date,Open,High,Low,Close,Volume
28-Aug-26,92.20,94.12,92.20,94.12,2687985
27-Aug-26,92.00,93.15,91.75,92.14,1758981
26-Aug-26,91.34,92.50,91.34,91.76,965436
25-Aug-26,92.90,92.90,89.99,91.34,4097263
24-Aug-26,93.18,93.18,91.81,92.90,1108024
21-Aug-26,90.47,93.26,90.05,92.96,3061573
20-Aug-26,91.39,91.39,90.09,90.47,2881560
19-Aug-26,91.58,92.13,90.24,91.40,2405813
18-Aug-26,92.96,92.98,92.07,92.16,1092344
17-Aug-26,93.75,93.76,91.87,92.50,1371287
14-Aug-26,92.50,94.18,91.81,93.30,2173264
13-Aug-26,91.73,93.40,91.67,92.50,1546550
12-Aug-26,91.73,91.73,91.05,91.73,2056324
11-Aug-26,94.00,94.00,91.73,91.73,1115597
10-Aug-26,92.50,94.68,91.81,94.05,1996946
07-Aug-26,92.51,92.51,91.12,92.50,1165455
06-Aug-26,93.50,93.50,91.27,92.50,1554706
05-Aug-26,91.99,93.50,90.60,93.50,2470846
04-Aug-26,93.20,93.35,91.50,91.99,3591627
03-Aug-26,95.00,95.00,92.55,93.35,1451730
31-Jul-26,94.85,95.85,93.82,95.85,1871997
30-Jul-26,95.10,95.25,94.00,94.91,1928877
29-Jul-26,95.25,95.47,94.20,95.10,2301427
28-Jul-26,95.77,96.24,94.82,95.01,935318
27-Jul-26,95.51,96.75,95.25,95.30,1366967
24-Jul-26,95.00,95.93,93.28,95.50,3576528
23-Jul-26,96.75,96.75,96.01,96.04,580175
22-Jul-26,97.75,98.37,95.92,96.04,1086054
21-Jul-26,97.43,97.98,97.00,97.65,712429
20-Jul-26,98.40,99.24,96.70,96.95,1132029
17-Jul-26,98.41,99.13,97.00,98.10,1616794
16-Jul-26,98.19,98.60,98.14,98.41,819806
15-Jul-26,98.69,98.69,97.96,98.18,884228
14-Jul-26,98.51,99.25,98.46,98.46,870056
13-Jul-26,98.98,99.47,98.45,99.00,452995
10-Jul-26,99.08,99.46,98.15,98.98,1162398
09-Jul-26,98.20,98.69,98.00,98.59,432213
08-Jul-26,99.05,99.10,98.03,98.20,1532547
07-Jul-26,99.50,99.50,98.57,99.06,557687
06-Jul-26,99.50,100.21,98.53,99.50,1649897
03-Jul-26,99.50,100.00,98.65,99.50,1167312
02-Jul-26,98.93,99.42,98.00,99.01,894620
01-Jul-26,99.86,100.22,98.75,98.93,745381
30-Jun-26,100.90,101.35,99.69,100.44,976960
29-Jun-26,100.94,100.94,95.90,100.93,1490953
26-Jun-26,99.12,100.98,99.02,100.95,641227
25-Jun-26,99.95,99.95,99.10,99.15,1403630
24-Jun-26,100.20,100.20,99.02,99.46,870313
23-Jun-26,100.98,100.98,100.00,100.20,650350
22-Jun-26,101.36,101.50,100.45,100.98,551802
19-Jun-26,101.40,101.40,100.60,101.00,556701
18-Jun-26,101.00,101.74,101.00,101.40,585823
17-Jun-26,101.39,101.61,100.50,101.00,1224970
16-Jun-26,102.45,102.68,100.42,100.89,1290724
15-Jun-26,101.75,102.91,101.73,101.95,634115
12-Jun-26,100.41,101.74,100.30,101.73,1025736
11-Jun-26,100.75,101.17,99.00,99.92,1381312
10-Jun-26,102.49,102.49,100.01,100.01,1384216
09-Jun-26,101.77,102.49,100.01,102.49,2103133
08-Jun-26,102.93,102.97,101.72,102.05,616075
05-Jun-26,101.87,102.84,101.60,102.74,581098
03-Jun-26,101.54,103.00,101.54,101.87,382589
02-Jun-26,103.19,103.54,101.52,101.80,672693
01-Jun-26,102.70,104.00,101.59,103.03,2273126
29-May-26,102.50,103.74,101.92,103.45,1334074
28-May-26,101.25,102.24,100.18,102.24,785745
27-May-26,100.77,102.50,100.11,100.75,946153
26-May-26,101.27,101.50,99.93,100.03,1603731
25-May-26,101.50,102.48,101.17,101.18,1481642
22-May-26,102.14,102.50,101.90,102.00,1874966
21-May-26,101.52,102.50,101.52,102.13,927327
20-May-26,102.50,102.50,101.49,101.51,750640
19-May-26,102.50,103.25,101.98,102.50,1109099
18-May-26,102.89,103.00,102.40,102.50,1092658
15-May-26,102.50,103.00,102.45,102.49,1004071
14-May-26,102.80,103.00,102.35,102.50,656677
13-May-26,103.00,103.00,102.23,102.35,1408893
12-May-26,103.50,103.50,102.24,103.00,2621936
11-May-26,102.80,103.85,102.09,103.50,1230440
08-May-26,103.36,103.61,102.08,102.29,1249327
07-May-26,102.83,103.86,102.40,102.85,1178075
06-May-26,106.96,106.96,101.16,103.35,2117480
05-May-26,107.60,107.60,106.60,106.95,232997
04-May-26,110.70,110.70,106.95,107.07,509743
30-Apr-26,107.96,111.50,107.43,111.50,593524
29-Apr-26,107.70,108.00,107.00,107.97,230354
28-Apr-26,106.59,107.89,106.50,107.70,827600
27-Apr-26,107.21,107.64,107.13,107.13,514472
24-Apr-26,107.33,107.58,107.01,107.13,499823
23-Apr-26,107.00,107.79,106.50,106.80,419084
22-Apr-26,106.99,107.00,105.81,107.00,437313
20-Apr-26,106.53,107.00,106.12,107.00,280646
17-Apr-26,106.55,107.00,105.70,106.00,545484
16-Apr-26,105.77,106.65,105.77,106.02,368941
15-Apr-26,107.90,107.90,105.25,105.25,966691
14-Apr-26,107.94,107.98,107.40,107.81,361694
13-Apr-26,107.96,107.97,107.17,107.94,231172
10-Apr-26,107.53,108.03,106.47,107.97,470406
09-Apr-26,106.50,107.00,106.50,107.00,485966
08-Apr-26,105.99,106.50,105.56,106.23,830280
07-Apr-26,105.99,106.00,105.47,106.00,166395
06-Apr-26,105.99,106.00,105.47,106.00,1188416
02-Apr-26,105.51,106.00,105.10,106.00,222688
01-Apr-26,105.50,105.51,104.46,105.51,123506
31-Mar-26,106.00,106.48,106.00,106.19,302245
30-Mar-26,105.01,106.20,104.51,106.00,607359
27-Mar-26,105.24,105.24,103.46,104.49,1011688
26-Mar-26,105.49,105.50,104.08,104.72,548976
25-Mar-26,105.02,105.99,103.00,104.51,1106574
24-Mar-26,105.47,106.20,103.52,103.52,1037033
23-Mar-26,104.01,106.25,103.60,104.95,382785
20-Mar-26,104.00,104.70,103.50,103.50,1011649
19-Mar-26,103.50,104.50,103.46,103.55,1226348
18-Mar-26,103.86,104.01,103.46,103.46,432155
17-Mar-26,103.79,103.87,103.15,103.87,822655
16-Mar-26,103.00,103.79,102.90,103.79,1434771
13-Mar-26,103.52,103.91,103.31,103.50,713353
12-Mar-26,103.53,103.70,102.80,103.40,913919
11-Mar-26,103.00,103.20,102.69,103.20,981294
10-Mar-26,103.19,103.20,102.85,103.20,787920
09-Mar-26,103.33,104.08,102.88,103.15,724528
06-Mar-26,103.10,103.35,102.80,103.32,1110929
05-Mar-26,103.30,103.30,102.65,102.96,1079430
04-Mar-26,103.40,103.40,102.40,103.40,1998297
03-Mar-26,103.40,103.40,102.66,103.40,921444
02-Mar-26,103.81,103.81,103.30,103.36,1270332
27-Feb-26,104.42,105.00,104.00,104.50,1807901
26-Feb-26,104.40,104.75,104.26,104.75,949852
25-Feb-26,104.12,104.40,104.12,104.40,377061
24-Feb-26,104.42,104.42,103.86,104.39,433779
23-Feb-26,104.30,104.30,104.02,104.30,1014243
20-Feb-26,104.37,104.37,104.01,104.37,886518
19-Feb-26,104.37,104.99,103.95,104.37,924669
18-Feb-26,104.12,104.37,103.18,104.37,547923

*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: DIVS11