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
27/02/2026	-1,26%	-0,18	14,05	14,29	14,05	14,29	1M	31
26/02/2026	0,28%	0,04	14,23	14,25	14,23	14,30	684K	28
25/02/2026	0,07%	0,01	14,19	14,33	14,19	14,49	703K	26
24/02/2026	0,42%	0,06	14,18	14,18	14,18	14,18	14	1
23/02/2026	-0,56%	-0,08	14,12	14,20	14,12	14,20	950K	30
20/02/2026	0,78%	0,11	14,20	14,27	14,20	14,28	1M	20
19/02/2026	1,29%	0,18	14,09	13,99	13,99	14,12	360K	12

18/02/2026	0,29%	0,04	13,91	13,75	13,75	13,91	404K	12
13/02/2026	-0,64%	-0,09	13,87	13,92	13,87	13,95	935K	62
12/02/2026	-0,92%	-0,13	13,96	14,30	13,88	14,30	701K	30
11/02/2026	1,95%	0,27	14,09	14,19	14,09	14,19	638K	39
10/02/2026	0,22%	0,03	13,82	13,93	13,73	13,93	971K	68
09/02/2026	1,32%	0,18	13,79	13,68	13,68	13,84	14K	3
06/02/2026	0,89%	0,12	13,61	13,39	13,39	13,61	14K	3
05/02/2026	0,45%	0,06	13,49	13,60	13,49	13,65	68K	6
04/02/2026	-2,68%	-0,37	13,43	13,68	13,43	13,68	20K	4
03/02/2026	1,32%	0,18	13,80	13,84	13,67	14,00	70K	8
02/02/2026	0,96%	0,13	13,62	13,62	13,62	13,62	7K	2
30/01/2026	-0,66%	-0,09	13,49	13,72	13,49	13,72	14K	7
29/01/2026	-1,24%	-0,17	13,58	13,84	13,57	13,84	7K	5
28/01/2026	1,33%	0,18	13,75	13,76	13,60	13,76	14K	4
27/01/2026	1,65%	0,22	13,57	13,55	13,55	13,67	74K	10
26/01/2026	0,38%	0,05	13,35	13,09	13,08	13,36	27K	7
23/01/2026	1,45%	0,19	13,30	13,01	13,01	13,30	13K	4
22/01/2026	2,10%	0,27	13,11	13,07	13,07	13,11	7K	2
21/01/2026	3,30%	0,41	12,84	12,87	12,84	12,87	39K	2
20/01/2026	0,73%	0,09	12,43	12,47	12,34	12,48	15K	7
19/01/2026	0,00%	0,00	12,34	12,40	12,34	12,40	12K	3
16/01/2026	-0,40%	-0,05	12,34	12,38	12,34	12,38	8K	3
15/01/2026	0,00%	0,00	12,39	12,43	12,38	12,53	32K	28
14/01/2026	1,14%	0,14	12,39	12,03	12,03	12,39	12K	3
13/01/2026	-1,21%	-0,15	12,25	12,40	12,25	12,40	13K	5
12/01/2026	0,00%	0,00	12,40	12,53	12,35	12,53	6K	5
09/01/2026	0,49%	0,06	12,40	12,38	12,36	12,40	6K	3
08/01/2026	0,73%	0,09	12,34	12,27	12,27	12,34	37K	3
07/01/2026	-1,45%	-0,18	12,25	12,22	12,21	12,25	49K	4
06/01/2026	1,80%	0,22	12,43	12,56	12,38	12,56	12K	4
05/01/2026	0,66%	0,08	12,21	12,27	12,21	12,28	129K	5
02/01/2026	-0,41%	-0,05	12,13	12,17	12,13	12,17	729	3
29/12/2025	0,25%	0,03	12,18	12,21	12,10	12,51	57K	12
26/12/2025	-0,25%	-0,03	12,15	12,11	12,11	12,15	547K	43
23/12/2025	-13,00%	-1,82	12,18	14,00	11,90	14,00	406K	39
22/12/2025	16,28%	1,96	14,00	12,30	12,11	14,00	508	18
19/12/2025	0,25%	0,03	12,04	12,10	11,99	12,18	86K	16
18/12/2025	0,08%	0,01	12,01	11,78	11,78	12,11	68K	13
17/12/2025	-1,40%	-0,17	12,00	12,07	11,92	12,07	13K	4
16/12/2025	-3,26%	-0,41	12,17	12,34	12,17	12,34	10K	2
15/12/2025	1,04%	0,13	12,58	12,50	12,50	12,63	7K	3
12/12/2025	1,14%	0,14	12,45	12,31	12,31	12,56	8K	10
11/12/2025	0,24%	0,03	12,31	12,33	12,31	12,41	16K	12
10/12/2025	0,49%	0,06	12,28	12,28	12,28	12,38	40K	5
09/12/2025	-0,49%	-0,06	12,22	12,26	12,22	12,37	6K	3
08/12/2025	-12,29%	-1,72	12,28	12,63	12,18	12,63	129K	31
05/12/2025	8,53%	1,10	14,00	12,90	12,90	14,00	21K	2
04/12/2025	1,65%	0,21	12,90	12,92	12,79	12,92	7K	4
03/12/2025	0,08%	0,01	12,69	12,75	12,59	12,75	25K	5
02/12/2025	1,60%	0,20	12,68	12,56	12,56	12,68	13K	2
01/12/2025	-0,72%	-0,09	12,48	12,56	12,40	12,56	6K	4
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	-	-	11,75	12,00	11,62	12,00	2K	8

Date,Open,High,Low,Close,Volume
27-Feb-26,14.29,14.29,14.05,14.05,1257924
26-Feb-26,14.25,14.30,14.23,14.23,683600
25-Feb-26,14.33,14.49,14.19,14.19,702542
24-Feb-26,14.18,14.18,14.18,14.18,14
23-Feb-26,14.20,14.20,14.12,14.12,950356
20-Feb-26,14.27,14.28,14.20,14.20,1010862
19-Feb-26,13.99,14.12,13.99,14.09,359794
18-Feb-26,13.75,13.91,13.75,13.91,404328
13-Feb-26,13.92,13.95,13.87,13.87,934548
12-Feb-26,14.30,14.30,13.88,13.96,701035
11-Feb-26,14.19,14.19,14.09,14.09,638333
10-Feb-26,13.93,13.93,13.73,13.82,971031
09-Feb-26,13.68,13.84,13.68,13.79,13828
06-Feb-26,13.39,13.61,13.39,13.61,13645
05-Feb-26,13.60,13.65,13.49,13.49,67714
04-Feb-26,13.68,13.68,13.43,13.43,20378
03-Feb-26,13.84,14.00,13.67,13.80,70032
02-Feb-26,13.62,13.62,13.62,13.62,6810
30-Jan-26,13.72,13.72,13.49,13.49,13692
29-Jan-26,13.84,13.84,13.57,13.58,6870
28-Jan-26,13.76,13.76,13.60,13.75,13702
27-Jan-26,13.55,13.67,13.55,13.57,74494
26-Jan-26,13.09,13.36,13.08,13.35,26828
23-Jan-26,13.01,13.30,13.01,13.30,13254
22-Jan-26,13.07,13.11,13.07,13.11,6547
21-Jan-26,12.87,12.87,12.84,12.84,38580
20-Jan-26,12.47,12.48,12.34,12.43,15048
19-Jan-26,12.40,12.40,12.34,12.34,12394
16-Jan-26,12.38,12.38,12.34,12.34,8171
15-Jan-26,12.43,12.53,12.38,12.39,32177
14-Jan-26,12.03,12.39,12.03,12.39,12351
13-Jan-26,12.40,12.40,12.25,12.25,12525
12-Jan-26,12.53,12.53,12.35,12.40,6210
09-Jan-26,12.38,12.40,12.36,12.40,6190
08-Jan-26,12.27,12.34,12.27,12.34,36915
07-Jan-26,12.22,12.25,12.21,12.25,48922
06-Jan-26,12.56,12.56,12.38,12.43,12469
05-Jan-26,12.27,12.28,12.21,12.21,128626
02-Jan-26,12.17,12.17,12.13,12.13,729
29-Dec-25,12.21,12.51,12.10,12.18,57393
26-Dec-25,12.11,12.15,12.11,12.15,547355
23-Dec-25,14.00,14.00,11.90,12.18,406184
22-Dec-25,12.30,14.00,12.11,14.00,508
19-Dec-25,12.10,12.18,11.99,12.04,86486
18-Dec-25,11.78,12.11,11.78,12.01,67964
17-Dec-25,12.07,12.07,11.92,12.00,13179
16-Dec-25,12.34,12.34,12.17,12.17,9821
15-Dec-25,12.50,12.63,12.50,12.58,7105
12-Dec-25,12.31,12.56,12.31,12.45,7745
11-Dec-25,12.33,12.41,12.31,12.31,16163
10-Dec-25,12.28,12.38,12.28,12.28,39853
09-Dec-25,12.26,12.37,12.22,12.22,6292
08-Dec-25,12.63,12.63,12.18,12.28,129160
05-Dec-25,12.90,14.00,12.90,14.00,21103
04-Dec-25,12.92,12.92,12.79,12.90,6560
03-Dec-25,12.75,12.75,12.59,12.69,25318
02-Dec-25,12.56,12.68,12.56,12.68,12620
01-Dec-25,12.56,12.56,12.40,12.48,6291
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

*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