Cotação atual, histórico e gráfico do papel: DVER11

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 DVER11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/11/2025	0,48%	0,06	12,57	12,60	12,57	12,65	101K	9
27/11/2025	2,54%	0,31	12,51	12,44	12,44	12,51	9K	3
24/11/2025	0,16%	0,02	12,20	12,15	12,14	12,20	632K	47
19/11/2025	-1,06%	-0,13	12,18	12,17	12,13	12,18	246K	19
18/11/2025	-0,16%	-0,02	12,31	12,22	12,21	12,31	37K	6
17/11/2025	-0,72%	-0,09	12,33	12,27	12,27	12,33	61K	3
14/11/2025	0,40%	0,05	12,42	12,63	12,42	12,70	55K	9

13/11/2025	-1,04%	-0,13	12,37	12,46	12,31	12,46	19K	4
12/11/2025	0,00%	0,00	12,50	12,49	12,40	12,53	12K	4
11/11/2025	1,96%	0,24	12,50	12,46	12,43	12,55	12K	4
10/11/2025	1,66%	0,20	12,26	12,18	12,18	12,26	24K	2
07/11/2025	-0,41%	-0,05	12,06	12,05	12,05	12,06	108K	7
06/11/2025	-0,49%	-0,06	12,11	12,06	12,06	12,11	6K	2
05/11/2025	1,93%	0,23	12,17	12,06	11,95	12,20	7K	4
04/11/2025	1,10%	0,13	11,94	11,95	11,83	12,00	60K	6
03/11/2025	-0,42%	-0,05	11,81	11,95	11,81	11,95	131	2
31/10/2025	0,76%	0,09	11,86	11,87	11,86	11,92	25K	3
30/10/2025	0,43%	0,05	11,77	11,95	11,70	11,95	129K	9
29/10/2025	0,69%	0,08	11,72	11,66	11,64	11,81	7K	9
28/10/2025	-0,34%	-0,04	11,64	11,61	11,61	11,64	6K	2
27/10/2025	0,69%	0,08	11,68	11,58	11,58	11,68	19K	4
24/10/2025	0,69%	0,08	11,60	11,56	11,53	11,60	5K	3
23/10/2025	0,61%	0,07	11,52	11,45	11,45	11,52	5K	3
22/10/2025	-0,09%	-0,01	11,45	11,31	11,31	11,64	7K	5
21/10/2025	-0,26%	-0,03	11,46	11,38	11,38	11,50	6K	4
20/10/2025	0,88%	0,10	11,49	11,46	11,44	11,49	6K	4
17/10/2025	0,98%	0,11	11,39	11,52	11,31	11,52	57K	4
16/10/2025	-0,53%	-0,06	11,28	11,43	11,28	11,43	11K	2
15/10/2025	0,80%	0,09	11,34	11,34	11,34	11,34	6K	1
14/10/2025	-0,27%	-0,03	11,25	11,35	11,25	11,35	11K	2
13/10/2025	0,71%	0,08	11,28	11,17	11,17	11,28	6K	4
10/10/2025	-0,44%	-0,05	11,20	11,52	11,20	11,52	11K	5
09/10/2025	-0,97%	-0,11	11,25	11,23	11,20	11,25	204K	12
08/10/2025	0,44%	0,05	11,36	11,29	11,29	11,42	35K	6
07/10/2025	-1,91%	-0,22	11,31	11,46	11,22	11,46	222K	8
06/10/2025	-1,11%	-0,13	11,53	11,53	11,53	11,53	1M	5
03/10/2025	0,43%	0,05	11,66	11,66	11,66	11,66	12K	1
02/10/2025	-1,61%	-0,19	11,61	11,61	11,61	11,61	35K	1
01/10/2025	-0,84%	-0,10	11,80	11,89	11,80	11,89	26K	2
30/09/2025	0,08%	0,01	11,90	11,90	11,90	11,90	48K	1
29/09/2025	0,42%	0,05	11,89	11,82	11,82	12,02	35	3
26/09/2025	-0,42%	-0,05	11,84	11,95	11,77	11,95	166K	12
24/09/2025	-0,75%	-0,09	11,89	11,79	11,68	11,89	236K	22
23/09/2025	-0,66%	-0,08	11,98	12,06	11,98	12,06	240	2
19/09/2025	-0,17%	-0,02	12,06	12,06	12,06	12,06	60	1
18/09/2025	2,81%	0,33	12,08	12,08	12,08	12,08	108	1
15/09/2025	0,43%	0,05	11,75	11,70	11,70	11,75	46	3
12/09/2025	0,86%	0,10	11,70	11,76	11,65	11,76	2K	3
10/09/2025	1,75%	0,20	11,60	11,76	11,58	11,76	232K	10
04/09/2025	1,24%	0,14	11,40	11,40	11,40	11,40	752	2
25/08/2025	2,55%	0,28	11,26	11,27	11,26	11,27	225K	20
21/08/2025	-1,79%	-0,20	10,98	10,99	10,98	10,99	21	2
20/08/2025	-0,09%	-0,01	11,18	11,18	11,18	11,18	100	1
19/08/2025	0,27%	0,03	11,19	11,19	11,19	11,19	11	1
15/08/2025	-0,45%	-0,05	11,16	11,33	11,16	11,33	3K	3
14/08/2025	-0,88%	-0,10	11,21	11,43	11,21	11,43	22	2
12/08/2025	-0,35%	-0,04	11,31	11,35	11,31	11,35	113	2
08/08/2025	2,81%	0,31	11,35	11,27	11,27	11,46	2K	4
04/08/2025	1,38%	0,15	11,04	11,04	11,04	11,04	552	1
01/08/2025	0,28%	0,03	10,89	11,00	10,89	11,00	2M	137
31/07/2025	-1,36%	-0,15	10,86	10,80	10,80	10,86	43	2
30/07/2025	0,73%	0,08	11,01	10,90	10,90	11,01	21	2
29/07/2025	0,37%	0,04	10,93	10,93	10,93	10,93	10	1
28/07/2025	-2,51%	-0,28	10,89	10,89	10,89	10,89	10	1
23/07/2025	1,27%	0,14	11,17	11,17	11,17	11,17	44	2
22/07/2025	-1,25%	-0,14	11,03	10,94	10,94	11,09	143	3
21/07/2025	0,00%	0,00	11,17	11,21	11,17	11,21	22	2
18/07/2025	-2,10%	-0,24	11,17	11,45	11,05	11,45	332K	20
17/07/2025	2,33%	0,26	11,41	11,24	11,24	11,41	114K	6
16/07/2025	-0,89%	-0,10	11,15	11,25	11,15	11,25	557	2
15/07/2025	-0,71%	-0,08	11,25	11,26	11,25	11,26	113K	5
14/07/2025	-0,35%	-0,04	11,33	11,37	11,21	11,37	8K	9
11/07/2025	-1,30%	-0,15	11,37	11,38	11,37	11,38	22	2
09/07/2025	0,35%	0,04	11,52	11,52	11,52	11,57	65K	8
08/07/2025	-2,30%	-0,27	11,48	11,51	11,48	11,70	177K	24
07/07/2025	-0,93%	-0,11	11,75	12,00	11,62	12,00	2K	8
01/07/2025	1,89%	0,22	11,86	11,82	11,82	11,88	106	4
27/06/2025	-0,17%	-0,02	11,64	11,50	11,50	11,64	230K	11
26/06/2025	1,22%	0,14	11,66	11,66	11,66	11,66	11	1
25/06/2025	-0,69%	-0,08	11,52	11,65	11,52	11,65	721	4
24/06/2025	1,40%	0,16	11,60	11,79	11,60	11,79	2K	3
23/06/2025	-1,21%	-0,14	11,44	11,38	11,38	11,44	22	2
20/06/2025	-1,28%	-0,15	11,58	11,58	11,58	11,58	486	2
17/06/2025	0,43%	0,05	11,73	11,86	11,73	11,92	3K	6
16/06/2025	0,78%	0,09	11,68	11,36	11,36	11,68	23	2
13/06/2025	0,52%	0,06	11,59	11,45	11,45	11,59	1K	4
12/06/2025	0,09%	0,01	11,53	11,53	11,53	11,53	233K	18
11/06/2025	-0,17%	-0,02	11,52	11,55	11,52	11,55	1K	2
10/06/2025	0,35%	0,04	11,54	11,50	11,50	11,61	623	5
09/06/2025	0,35%	0,04	11,50	11,28	11,28	11,50	2M	7
06/06/2025	-1,29%	-0,15	11,46	11,46	11,46	11,46	11	1
04/06/2025	0,17%	0,02	11,61	11,64	11,61	11,64	23	2
03/06/2025	0,00%	0,00	11,59	11,59	11,59	11,59	1K	3
02/06/2025	-0,17%	-0,02	11,59	11,73	11,59	11,73	1K	2
30/05/2025	0,17%	0,02	11,61	11,67	11,61	11,67	1K	2
27/05/2025	0,00%	0,00	11,59	11,59	11,59	11,59	11	1
26/05/2025	2,48%	0,28	11,59	11,48	11,48	11,59	46	2
22/05/2025	-1,14%	-0,13	11,31	11,31	11,31	11,31	1K	1
19/05/2025	0,00%	0,00	11,44	11,44	11,44	11,44	2K	1
16/05/2025	-0,44%	-0,05	11,44	11,49	11,30	11,49	633	3
15/05/2025	0,97%	0,11	11,49	11,49	11,49	11,49	574	1
14/05/2025	-0,52%	-0,06	11,38	11,38	11,38	11,38	11	1
13/05/2025	0,88%	0,10	11,44	11,43	11,39	11,44	45	4
09/05/2025	0,27%	0,03	11,34	11,40	11,34	11,40	1K	3
08/05/2025	3,01%	0,33	11,31	11,28	11,28	11,31	5K	3
07/05/2025	-1,52%	-0,17	10,98	10,97	10,97	10,98	230	2
06/05/2025	-0,62%	-0,07	11,15	11,17	11,15	11,17	915	2
05/05/2025	0,63%	0,07	11,22	11,22	11,22	11,22	33	1
02/05/2025	-0,45%	-0,05	11,15	11,30	11,12	11,30	14K	8
30/04/2025	0,36%	0,04	11,20	11,25	11,20	11,25	911	2
29/04/2025	0,36%	0,04	11,16	11,24	11,16	11,34	225K	186
28/04/2025	-0,27%	-0,03	11,12	11,28	11,12	11,28	223K	12
25/04/2025	2,20%	0,24	11,15	11,21	11,07	11,21	434K	29
24/04/2025	0,55%	0,06	10,91	11,14	10,91	11,14	1K	4
23/04/2025	0,93%	0,10	10,85	10,99	10,80	10,99	201K	32
22/04/2025	0,94%	0,10	10,75	10,75	10,73	10,75	1K	5
16/04/2025	0,38%	0,04	10,65	10,65	10,64	10,77	11K	10
15/04/2025	0,00%	0,00	10,61	10,42	10,42	10,61	21	2
14/04/2025	0,76%	0,08	10,61	10,61	10,61	10,61	106K	9
11/04/2025	2,03%	0,21	10,53	10,50	10,47	10,53	1K	6
10/04/2025	1,28%	0,13	10,32	10,34	10,32	10,34	207K	13
09/04/2025	-0,39%	-0,04	10,19	10,19	10,19	10,19	50	2
07/04/2025	-1,16%	-0,12	10,23	10,16	10,16	10,25	153K	12
04/04/2025	-1,90%	-0,20	10,35	10,44	10,35	10,44	1K	2
02/04/2025	-0,19%	-0,02	10,55	10,68	10,55	10,73	211K	23
01/04/2025	0,00%	0,00	10,57	10,57	10,57	10,57	10	1
31/03/2025	-1,49%	-0,16	10,57	10,76	10,35	10,76	219K	23
27/03/2025	0,47%	0,05	10,73	10,79	10,70	10,81	1K	4
26/03/2025	0,75%	0,08	10,68	10,69	10,68	10,69	181	2
25/03/2025	0,76%	0,08	10,60	10,60	10,60	10,60	10	1
24/03/2025	0,00%	0,00	10,52	10,56	10,51	10,56	31	3
21/03/2025	1,15%	0,12	10,52	10,57	10,52	10,57	213K	11
20/03/2025	-1,79%	-0,19	10,40	10,52	10,40	10,52	209K	7
19/03/2025	-	-	10,59	10,59	10,59	10,59	2K	1

Date,Open,High,Low,Close,Volume
28-Nov-25,12.60,12.65,12.57,12.57,101286
27-Nov-25,12.44,12.51,12.44,12.51,8755
24-Nov-25,12.15,12.20,12.14,12.20,631600
19-Nov-25,12.17,12.18,12.13,12.18,245501
18-Nov-25,12.22,12.31,12.21,12.31,36812
17-Nov-25,12.27,12.33,12.27,12.33,61410
14-Nov-25,12.63,12.70,12.42,12.42,54988
13-Nov-25,12.46,12.46,12.31,12.37,18582
12-Nov-25,12.49,12.53,12.40,12.50,12500
11-Nov-25,12.46,12.55,12.43,12.50,11627
10-Nov-25,12.18,12.26,12.18,12.26,24440
07-Nov-25,12.05,12.06,12.05,12.06,108480
06-Nov-25,12.06,12.11,12.06,12.11,6050
05-Nov-25,12.06,12.20,11.95,12.17,7365
04-Nov-25,11.95,12.00,11.83,11.94,60021
03-Nov-25,11.95,11.95,11.81,11.81,131
31-Oct-25,11.87,11.92,11.86,11.86,24967
30-Oct-25,11.95,11.95,11.70,11.77,129125
29-Oct-25,11.66,11.81,11.64,11.72,7220
28-Oct-25,11.61,11.64,11.61,11.64,5817
27-Oct-25,11.58,11.68,11.58,11.68,18649
24-Oct-25,11.56,11.60,11.53,11.60,4644
23-Oct-25,11.45,11.52,11.45,11.52,4601
22-Oct-25,11.31,11.64,11.31,11.45,6879
21-Oct-25,11.38,11.50,11.38,11.46,5745
20-Oct-25,11.46,11.49,11.44,11.49,6146
17-Oct-25,11.52,11.52,11.31,11.39,57007
16-Oct-25,11.43,11.43,11.28,11.28,11291
15-Oct-25,11.34,11.34,11.34,11.34,5670
14-Oct-25,11.35,11.35,11.25,11.25,11261
13-Oct-25,11.17,11.28,11.17,11.28,6157
10-Oct-25,11.52,11.52,11.20,11.20,11495
09-Oct-25,11.23,11.25,11.20,11.25,204050
08-Oct-25,11.29,11.42,11.29,11.36,35083
07-Oct-25,11.46,11.46,11.22,11.31,222177
06-Oct-25,11.53,11.53,11.53,11.53,1060817
03-Oct-25,11.66,11.66,11.66,11.66,11660
02-Oct-25,11.61,11.61,11.61,11.61,34830
01-Oct-25,11.89,11.89,11.80,11.80,25978
30-Sep-25,11.90,11.90,11.90,11.90,47600
29-Sep-25,11.82,12.02,11.82,11.89,35
26-Sep-25,11.95,11.95,11.77,11.84,166261
24-Sep-25,11.79,11.89,11.68,11.89,236250
23-Sep-25,12.06,12.06,11.98,11.98,240
19-Sep-25,12.06,12.06,12.06,12.06,60
18-Sep-25,12.08,12.08,12.08,12.08,108
15-Sep-25,11.70,11.75,11.70,11.75,46
12-Sep-25,11.76,11.76,11.65,11.70,1994
10-Sep-25,11.76,11.76,11.58,11.60,231930
04-Sep-25,11.40,11.40,11.40,11.40,752
25-Aug-25,11.27,11.27,11.26,11.26,225200
21-Aug-25,10.99,10.99,10.98,10.98,21
20-Aug-25,11.18,11.18,11.18,11.18,100
19-Aug-25,11.19,11.19,11.19,11.19,11
15-Aug-25,11.33,11.33,11.16,11.16,2772
14-Aug-25,11.43,11.43,11.21,11.21,22
12-Aug-25,11.35,11.35,11.31,11.31,113
08-Aug-25,11.27,11.46,11.27,11.35,2401
04-Aug-25,11.04,11.04,11.04,11.04,552
01-Aug-25,11.00,11.00,10.89,10.89,2180401
31-Jul-25,10.80,10.86,10.80,10.86,43
30-Jul-25,10.90,11.01,10.90,11.01,21
29-Jul-25,10.93,10.93,10.93,10.93,10
28-Jul-25,10.89,10.89,10.89,10.89,10
23-Jul-25,11.17,11.17,11.17,11.17,44
22-Jul-25,10.94,11.09,10.94,11.03,143
21-Jul-25,11.21,11.21,11.17,11.17,22
18-Jul-25,11.45,11.45,11.05,11.17,331714
17-Jul-25,11.24,11.41,11.24,11.41,114111
16-Jul-25,11.25,11.25,11.15,11.15,557
15-Jul-25,11.26,11.26,11.25,11.25,112520
14-Jul-25,11.37,11.37,11.21,11.33,8290
11-Jul-25,11.38,11.38,11.37,11.37,22
09-Jul-25,11.52,11.57,11.52,11.52,65273
08-Jul-25,11.51,11.70,11.48,11.48,176623
07-Jul-25,12.00,12.00,11.62,11.75,1666
01-Jul-25,11.82,11.88,11.82,11.86,106
27-Jun-25,11.50,11.64,11.50,11.64,230011
26-Jun-25,11.66,11.66,11.66,11.66,11
25-Jun-25,11.65,11.65,11.52,11.52,721
24-Jun-25,11.79,11.79,11.60,11.60,2331
23-Jun-25,11.38,11.44,11.38,11.44,22
20-Jun-25,11.58,11.58,11.58,11.58,486
17-Jun-25,11.86,11.92,11.73,11.73,3124
16-Jun-25,11.36,11.68,11.36,11.68,23
13-Jun-25,11.45,11.59,11.45,11.59,1496
12-Jun-25,11.53,11.53,11.53,11.53,232986
11-Jun-25,11.55,11.55,11.52,11.52,1166
10-Jun-25,11.50,11.61,11.50,11.54,623
09-Jun-25,11.28,11.50,11.28,11.50,1503820
06-Jun-25,11.46,11.46,11.46,11.46,11
04-Jun-25,11.64,11.64,11.61,11.61,23
03-Jun-25,11.59,11.59,11.59,11.59,1159
02-Jun-25,11.73,11.73,11.59,11.59,1307
30-May-25,11.67,11.67,11.61,11.61,1256
27-May-25,11.59,11.59,11.59,11.59,11
26-May-25,11.48,11.59,11.48,11.59,46
22-May-25,11.31,11.31,11.31,11.31,1051
19-May-25,11.44,11.44,11.44,11.44,2116
16-May-25,11.49,11.49,11.30,11.44,633
15-May-25,11.49,11.49,11.49,11.49,574
14-May-25,11.38,11.38,11.38,11.38,11
13-May-25,11.43,11.44,11.39,11.44,45
09-May-25,11.40,11.40,11.34,11.34,1058
08-May-25,11.28,11.31,11.28,11.31,5072
07-May-25,10.97,10.98,10.97,10.98,230
06-May-25,11.17,11.17,11.15,11.15,915
05-May-25,11.22,11.22,11.22,11.22,33
02-May-25,11.30,11.30,11.12,11.15,14240
30-Apr-25,11.25,11.25,11.20,11.20,911
29-Apr-25,11.24,11.34,11.16,11.16,225485
28-Apr-25,11.28,11.28,11.12,11.12,223426
25-Apr-25,11.21,11.21,11.07,11.15,433958
24-Apr-25,11.14,11.14,10.91,10.91,1137
23-Apr-25,10.99,10.99,10.80,10.85,200679
22-Apr-25,10.75,10.75,10.73,10.75,1182
16-Apr-25,10.65,10.77,10.64,10.65,10694
15-Apr-25,10.42,10.61,10.42,10.61,21
14-Apr-25,10.61,10.61,10.61,10.61,106100
11-Apr-25,10.50,10.53,10.47,10.53,1126
10-Apr-25,10.34,10.34,10.32,10.32,206610
09-Apr-25,10.19,10.19,10.19,10.19,50
07-Apr-25,10.16,10.25,10.16,10.23,153490
04-Apr-25,10.44,10.44,10.35,10.35,1372
02-Apr-25,10.68,10.73,10.55,10.55,211063
01-Apr-25,10.57,10.57,10.57,10.57,10
31-Mar-25,10.76,10.76,10.35,10.57,219095
27-Mar-25,10.79,10.81,10.70,10.73,1043
26-Mar-25,10.69,10.69,10.68,10.68,181
25-Mar-25,10.60,10.60,10.60,10.60,10
24-Mar-25,10.56,10.56,10.51,10.52,31
21-Mar-25,10.57,10.57,10.52,10.52,212514
20-Mar-25,10.52,10.52,10.40,10.40,209196
19-Mar-25,10.59,10.59,10.59,10.59,2118

*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: DVER11