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
19/11/2024	-0,57%	-0,06	10,42	10,59	10,32	10,59	547	8
18/11/2024	0,58%	0,06	10,48	10,50	10,48	10,50	125	3
14/11/2024	-0,38%	-0,04	10,42	10,42	10,42	10,42	208K	16
13/11/2024	0,19%	0,02	10,46	10,46	10,46	10,46	10	1
12/11/2024	0,10%	0,01	10,44	10,43	10,43	10,44	2K	2
11/11/2024	-0,38%	-0,04	10,43	10,47	10,43	10,63	314K	26
08/11/2024	-3,15%	-0,34	10,47	10,81	10,47	10,81	42	3

06/11/2024	-0,18%	-0,02	10,81	10,70	10,68	10,81	2K	4
05/11/2024	1,69%	0,18	10,83	10,70	10,70	10,83	21	2
04/11/2024	0,19%	0,02	10,65	10,66	10,65	10,77	215K	19
01/11/2024	0,66%	0,07	10,63	10,84	10,58	10,84	547	3
31/10/2024	-0,75%	-0,08	10,56	10,69	10,56	10,69	211K	12
30/10/2024	-0,09%	-0,01	10,64	10,75	10,64	10,75	266K	14
28/10/2024	0,47%	0,05	10,65	10,66	10,65	10,66	75K	12
25/10/2024	-0,28%	-0,03	10,60	10,60	10,60	10,60	10	1
24/10/2024	-0,47%	-0,05	10,63	10,63	10,63	10,63	265	1
23/10/2024	-0,19%	-0,02	10,68	10,64	10,57	10,68	5K	6
22/10/2024	0,00%	0,00	10,70	10,70	10,70	10,70	53	1
21/10/2024	-1,02%	-0,11	10,70	10,76	10,70	10,76	484	2
18/10/2024	0,00%	0,00	10,81	10,81	10,70	10,81	161	7
16/10/2024	0,93%	0,10	10,81	10,81	10,81	10,81	21	2
14/10/2024	-0,83%	-0,09	10,71	10,71	10,71	10,71	21	1
11/10/2024	0,37%	0,04	10,80	10,80	10,80	10,80	432	1
09/10/2024	-1,10%	-0,12	10,76	10,76	10,76	10,76	21	1
03/10/2024	-1,63%	-0,18	10,88	10,88	10,88	10,88	10	1
02/10/2024	2,60%	0,28	11,06	11,10	11,06	11,10	3K	6
01/10/2024	-0,28%	-0,03	10,78	10,82	10,78	10,82	216K	15
30/09/2024	-0,92%	-0,10	10,81	10,81	10,81	10,81	432	1
27/09/2024	0,28%	0,03	10,91	10,91	10,91	10,91	54	1
25/09/2024	-0,09%	-0,01	10,88	10,88	10,88	10,88	21	1
23/09/2024	1,30%	0,14	10,89	10,86	10,86	10,89	21	2
20/09/2024	-4,95%	-0,56	10,75	10,82	10,75	10,82	215K	6
18/09/2024	0,00%	0,00	11,31	11,31	11,31	11,31	79	2
16/09/2024	0,09%	0,01	11,31	11,32	11,19	11,32	632	3
13/09/2024	1,07%	0,12	11,30	11,30	11,30	11,30	45	1
12/09/2024	0,90%	0,10	11,18	10,85	10,85	11,18	133	3
11/09/2024	-1,16%	-0,13	11,08	11,21	11,08	11,21	22	2
10/09/2024	0,09%	0,01	11,21	11,21	11,21	11,21	168	1
09/09/2024	-0,36%	-0,04	11,20	11,46	11,20	11,46	509	5
06/09/2024	0,00%	0,00	11,24	11,24	11,24	11,24	179	2
05/09/2024	-1,58%	-0,18	11,24	11,24	11,24	11,24	11	1
04/09/2024	1,60%	0,18	11,42	11,01	11,01	11,42	316	4
03/09/2024	0,00%	0,00	11,24	11,24	11,24	11,24	11	1
02/09/2024	-0,09%	-0,01	11,24	11,22	11,22	11,24	56	4
30/08/2024	1,35%	0,15	11,25	11,25	11,25	11,25	11	1
29/08/2024	-2,03%	-0,23	11,10	11,18	11,10	11,18	334K	11
27/08/2024	-1,65%	-0,19	11,33	11,66	11,33	11,66	18K	4
23/08/2024	0,00%	0,00	11,52	11,27	11,27	11,52	2K	3
21/08/2024	0,17%	0,02	11,52	11,62	11,52	11,74	720	3
20/08/2024	3,14%	0,35	11,50	11,52	11,37	11,52	46K	8
14/08/2024	0,36%	0,04	11,15	11,15	11,15	11,15	11	1
13/08/2024	0,63%	0,07	11,11	11,04	11,04	11,11	56K	7
12/08/2024	-0,45%	-0,05	11,04	11,09	11,04	11,09	663	4
09/08/2024	4,23%	0,45	11,09	10,84	10,84	11,09	562	4
08/08/2024	-0,09%	-0,01	10,64	10,72	10,64	10,72	5M	194
07/08/2024	0,00%	0,00	10,65	10,65	10,65	10,65	53	2
06/08/2024	2,11%	0,22	10,65	10,50	10,47	10,65	3M	154
05/08/2024	-1,42%	-0,15	10,43	10,50	10,43	10,52	209K	18
02/08/2024	0,09%	0,01	10,58	10,57	10,47	10,58	294	3
31/07/2024	2,03%	0,21	10,57	10,20	10,20	10,57	186	5
30/07/2024	-1,43%	-0,15	10,36	10,36	10,36	10,36	10	1
26/07/2024	-0,76%	-0,08	10,51	10,66	10,44	10,66	126	3
23/07/2024	-0,94%	-0,10	10,59	10,59	10,59	10,59	211	1
22/07/2024	-0,56%	-0,06	10,69	10,71	10,62	10,72	171	6
17/07/2024	0,09%	0,01	10,75	10,74	10,74	10,75	1K	2
16/07/2024	0,09%	0,01	10,74	10,76	10,73	10,76	128	3
15/07/2024	1,32%	0,14	10,73	10,95	10,72	10,95	3K	5
11/07/2024	-0,38%	-0,04	10,59	10,59	10,59	10,59	106K	5
10/07/2024	1,63%	0,17	10,63	10,63	10,63	10,63	5M	1
09/07/2024	0,67%	0,07	10,46	10,21	10,21	10,46	498	5
08/07/2024	-1,05%	-0,11	10,39	10,50	10,39	10,50	62	2
05/07/2024	1,35%	0,14	10,50	10,49	10,49	10,50	62	2
04/07/2024	1,07%	0,11	10,36	10,36	10,36	10,36	414K	20
03/07/2024	1,59%	0,16	10,25	10,20	10,20	10,36	826	6
02/07/2024	-0,69%	-0,07	10,09	10,08	10,08	10,09	202K	20
01/07/2024	-0,39%	-0,04	10,16	10,16	10,16	10,16	111	1
28/06/2024	0,00%	0,00	10,20	10,20	10,20	10,20	10	1
27/06/2024	2,41%	0,24	10,20	10,20	10,20	10,20	10	1
26/06/2024	0,00%	0,00	9,96	9,96	9,96	9,96	9	1
20/06/2024	0,20%	0,02	9,96	9,96	9,96	9,96	1K	1
19/06/2024	3,54%	0,34	9,94	10,04	9,81	10,04	3K	5
18/06/2024	-2,93%	-0,29	9,60	9,89	9,60	9,89	196K	10
17/06/2024	-0,90%	-0,09	9,89	9,98	9,89	9,98	247K	14
14/06/2024	0,50%	0,05	9,98	9,98	9,98	9,98	9	1
12/06/2024	-1,00%	-0,10	9,93	10,00	9,93	10,07	199K	22
10/06/2024	-1,47%	-0,15	10,03	10,03	10,03	10,03	10	1
07/06/2024	-1,45%	-0,15	10,18	10,18	10,18	10,18	10	1
06/06/2024	2,08%	0,21	10,33	10,33	10,33	10,33	10	1
04/06/2024	-1,46%	-0,15	10,12	10,22	10,11	10,22	253K	15
03/06/2024	1,58%	0,16	10,27	10,16	10,16	10,29	133	5
31/05/2024	-1,56%	-0,16	10,11	10,25	10,11	10,25	40	2
28/05/2024	-1,06%	-0,11	10,27	10,27	10,27	10,27	205K	10
24/05/2024	0,00%	0,00	10,38	10,38	10,38	10,38	20	1
23/05/2024	-1,42%	-0,15	10,38	10,38	10,38	10,38	62	1
22/05/2024	-1,31%	-0,14	10,53	10,97	10,53	10,97	53	4
21/05/2024	-1,20%	-0,13	10,67	10,58	10,58	10,70	2K	3
17/05/2024	0,56%	0,06	10,80	10,81	10,80	10,81	54	2
16/05/2024	0,56%	0,06	10,74	10,68	10,68	10,81	220K	16
14/05/2024	-0,56%	-0,06	10,68	10,83	10,68	10,83	482K	32
13/05/2024	1,51%	0,16	10,74	10,74	10,74	10,74	21	1
09/05/2024	-2,04%	-0,22	10,58	10,58	10,58	10,58	529	1
08/05/2024	0,28%	0,03	10,80	10,77	10,77	10,80	162K	9
07/05/2024	-0,83%	-0,09	10,77	10,92	10,77	10,92	226K	31
06/05/2024	-0,37%	-0,04	10,86	10,86	10,86	10,86	17M	2
03/05/2024	1,87%	0,20	10,90	10,78	10,78	10,90	206	3
02/05/2024	2,20%	0,23	10,70	10,58	10,58	10,70	402	4
30/04/2024	-2,33%	-0,25	10,47	10,67	10,47	10,67	262K	31
29/04/2024	1,61%	0,17	10,72	10,58	10,58	10,72	21	2
26/04/2024	0,57%	0,06	10,55	10,50	10,50	10,55	317K	264
25/04/2024	0,48%	0,05	10,49	10,58	10,49	10,58	94	3
24/04/2024	-0,57%	-0,06	10,44	10,44	10,44	10,44	418K	20
23/04/2024	-1,04%	-0,11	10,50	10,63	10,49	10,63	210K	19
22/04/2024	1,53%	0,16	10,61	10,45	10,45	10,61	21	2
19/04/2024	-1,23%	-0,13	10,45	10,49	10,45	10,50	314K	18
18/04/2024	0,95%	0,10	10,58	10,70	10,58	10,70	21	2
17/04/2024	0,29%	0,03	10,48	10,44	10,44	10,50	355	4
16/04/2024	-0,48%	-0,05	10,45	10,34	10,34	10,85	326K	3
15/04/2024	1,55%	0,16	10,50	10,60	10,50	10,62	106K	9
12/04/2024	-4,17%	-0,45	10,34	11,10	10,34	11,10	104K	16
11/04/2024	-0,55%	-0,06	10,79	10,93	10,79	10,93	324K	18
10/04/2024	-1,27%	-0,14	10,85	10,88	10,85	10,88	108K	6
08/04/2024	0,37%	0,04	10,99	10,99	10,95	10,99	164K	13
05/04/2024	-0,45%	-0,05	10,95	10,97	10,95	10,97	98	2
04/04/2024	0,27%	0,03	11,00	11,00	11,00	11,03	110	3
03/04/2024	0,37%	0,04	10,97	10,97	10,97	10,97	10	1
02/04/2024	-0,46%	-0,05	10,93	10,97	10,93	10,97	65	2
01/04/2024	-1,52%	-0,17	10,98	11,08	10,97	11,08	296	5
28/03/2024	1,46%	0,16	11,15	11,14	11,02	11,15	144	3
27/03/2024	0,27%	0,03	10,99	10,96	10,96	10,99	330K	30
25/03/2024	-1,08%	-0,12	10,96	11,08	10,96	11,08	3K	3
22/03/2024	0,00%	0,00	11,08	11,18	11,07	11,18	709	5
21/03/2024	0,82%	0,09	11,08	11,20	11,00	11,20	537K	64
20/03/2024	-1,17%	-0,13	10,99	10,99	10,99	10,99	10	1
19/03/2024	-	-	11,12	10,95	10,92	11,12	11K	6

Date,Open,High,Low,Close,Volume
19-Nov-24,10.59,10.59,10.32,10.42,547
18-Nov-24,10.50,10.50,10.48,10.48,125
14-Nov-24,10.42,10.42,10.42,10.42,208400
13-Nov-24,10.46,10.46,10.46,10.46,10
12-Nov-24,10.43,10.44,10.43,10.44,2098
11-Nov-24,10.47,10.63,10.43,10.43,313508
08-Nov-24,10.81,10.81,10.47,10.47,42
06-Nov-24,10.70,10.81,10.68,10.81,1732
05-Nov-24,10.70,10.83,10.70,10.83,21
04-Nov-24,10.66,10.77,10.65,10.65,215143
01-Nov-24,10.84,10.84,10.58,10.63,547
31-Oct-24,10.69,10.69,10.56,10.56,211231
30-Oct-24,10.75,10.75,10.64,10.64,266010
28-Oct-24,10.66,10.66,10.65,10.65,74630
25-Oct-24,10.60,10.60,10.60,10.60,10
24-Oct-24,10.63,10.63,10.63,10.63,265
23-Oct-24,10.64,10.68,10.57,10.68,5420
22-Oct-24,10.70,10.70,10.70,10.70,53
21-Oct-24,10.76,10.76,10.70,10.70,484
18-Oct-24,10.81,10.81,10.70,10.81,161
16-Oct-24,10.81,10.81,10.81,10.81,21
14-Oct-24,10.71,10.71,10.71,10.71,21
11-Oct-24,10.80,10.80,10.80,10.80,432
09-Oct-24,10.76,10.76,10.76,10.76,21
03-Oct-24,10.88,10.88,10.88,10.88,10
02-Oct-24,11.10,11.10,11.06,11.06,2680
01-Oct-24,10.82,10.82,10.78,10.78,215600
30-Sep-24,10.81,10.81,10.81,10.81,432
27-Sep-24,10.91,10.91,10.91,10.91,54
25-Sep-24,10.88,10.88,10.88,10.88,21
23-Sep-24,10.86,10.89,10.86,10.89,21
20-Sep-24,10.82,10.82,10.75,10.75,215290
18-Sep-24,11.31,11.31,11.31,11.31,79
16-Sep-24,11.32,11.32,11.19,11.31,632
13-Sep-24,11.30,11.30,11.30,11.30,45
12-Sep-24,10.85,11.18,10.85,11.18,133
11-Sep-24,11.21,11.21,11.08,11.08,22
10-Sep-24,11.21,11.21,11.21,11.21,168
09-Sep-24,11.46,11.46,11.20,11.20,509
06-Sep-24,11.24,11.24,11.24,11.24,179
05-Sep-24,11.24,11.24,11.24,11.24,11
04-Sep-24,11.01,11.42,11.01,11.42,316
03-Sep-24,11.24,11.24,11.24,11.24,11
02-Sep-24,11.22,11.24,11.22,11.24,56
30-Aug-24,11.25,11.25,11.25,11.25,11
29-Aug-24,11.18,11.18,11.10,11.10,333610
27-Aug-24,11.66,11.66,11.33,11.33,18430
23-Aug-24,11.27,11.52,11.27,11.52,2334
21-Aug-24,11.62,11.74,11.52,11.52,720
20-Aug-24,11.52,11.52,11.37,11.50,45870
14-Aug-24,11.15,11.15,11.15,11.15,11
13-Aug-24,11.04,11.11,11.04,11.11,55572
12-Aug-24,11.09,11.09,11.04,11.04,663
09-Aug-24,10.84,11.09,10.84,11.09,562
08-Aug-24,10.72,10.72,10.64,10.64,4682540
07-Aug-24,10.65,10.65,10.65,10.65,53
06-Aug-24,10.50,10.65,10.47,10.65,3149742
05-Aug-24,10.50,10.52,10.43,10.43,208789
02-Aug-24,10.57,10.58,10.47,10.58,294
31-Jul-24,10.20,10.57,10.20,10.57,186
30-Jul-24,10.36,10.36,10.36,10.36,10
26-Jul-24,10.66,10.66,10.44,10.51,126
23-Jul-24,10.59,10.59,10.59,10.59,211
22-Jul-24,10.71,10.72,10.62,10.69,171
17-Jul-24,10.74,10.75,10.74,10.75,1009
16-Jul-24,10.76,10.76,10.73,10.74,128
15-Jul-24,10.95,10.95,10.72,10.73,2714
11-Jul-24,10.59,10.59,10.59,10.59,105900
10-Jul-24,10.63,10.63,10.63,10.63,5315000
09-Jul-24,10.21,10.46,10.21,10.46,498
08-Jul-24,10.50,10.50,10.39,10.39,62
05-Jul-24,10.49,10.50,10.49,10.50,62
04-Jul-24,10.36,10.36,10.36,10.36,414400
03-Jul-24,10.20,10.36,10.20,10.25,826
02-Jul-24,10.08,10.09,10.08,10.09,201900
01-Jul-24,10.16,10.16,10.16,10.16,111
28-Jun-24,10.20,10.20,10.20,10.20,10
27-Jun-24,10.20,10.20,10.20,10.20,10
26-Jun-24,9.96,9.96,9.96,9.96,9
20-Jun-24,9.96,9.96,9.96,9.96,1115
19-Jun-24,10.04,10.04,9.81,9.94,2692
18-Jun-24,9.89,9.89,9.60,9.60,195731
17-Jun-24,9.98,9.98,9.89,9.89,247259
14-Jun-24,9.98,9.98,9.98,9.98,9
12-Jun-24,10.00,10.07,9.93,9.93,198871
10-Jun-24,10.03,10.03,10.03,10.03,10
07-Jun-24,10.18,10.18,10.18,10.18,10
06-Jun-24,10.33,10.33,10.33,10.33,10
04-Jun-24,10.22,10.22,10.11,10.12,253050
03-Jun-24,10.16,10.29,10.16,10.27,133
31-May-24,10.25,10.25,10.11,10.11,40
28-May-24,10.27,10.27,10.27,10.27,205400
24-May-24,10.38,10.38,10.38,10.38,20
23-May-24,10.38,10.38,10.38,10.38,62
22-May-24,10.97,10.97,10.53,10.53,53
21-May-24,10.58,10.70,10.58,10.67,2181
17-May-24,10.81,10.81,10.80,10.80,54
16-May-24,10.68,10.81,10.68,10.74,220354
14-May-24,10.83,10.83,10.68,10.68,482050
13-May-24,10.74,10.74,10.74,10.74,21
09-May-24,10.58,10.58,10.58,10.58,529
08-May-24,10.77,10.80,10.77,10.80,162021
07-May-24,10.92,10.92,10.77,10.77,226320
06-May-24,10.86,10.86,10.86,10.86,16735260
03-May-24,10.78,10.90,10.78,10.90,206
02-May-24,10.58,10.70,10.58,10.70,402
30-Apr-24,10.67,10.67,10.47,10.47,262212
29-Apr-24,10.58,10.72,10.58,10.72,21
26-Apr-24,10.50,10.55,10.50,10.55,316615
25-Apr-24,10.58,10.58,10.49,10.49,94
24-Apr-24,10.44,10.44,10.44,10.44,417600
23-Apr-24,10.63,10.63,10.49,10.50,209990
22-Apr-24,10.45,10.61,10.45,10.61,21
19-Apr-24,10.49,10.50,10.45,10.45,313636
18-Apr-24,10.70,10.70,10.58,10.58,21
17-Apr-24,10.44,10.50,10.44,10.48,355
16-Apr-24,10.34,10.85,10.34,10.45,325520
15-Apr-24,10.60,10.62,10.50,10.50,105575
12-Apr-24,11.10,11.10,10.34,10.34,104433
11-Apr-24,10.93,10.93,10.79,10.79,323721
10-Apr-24,10.88,10.88,10.85,10.85,108500
08-Apr-24,10.99,10.99,10.95,10.99,164348
05-Apr-24,10.97,10.97,10.95,10.95,98
04-Apr-24,11.00,11.03,11.00,11.00,110
03-Apr-24,10.97,10.97,10.97,10.97,10
02-Apr-24,10.97,10.97,10.93,10.93,65
01-Apr-24,11.08,11.08,10.97,10.98,296
28-Mar-24,11.14,11.15,11.02,11.15,144
27-Mar-24,10.96,10.99,10.96,10.99,329721
25-Mar-24,11.08,11.08,10.96,10.96,2773
22-Mar-24,11.18,11.18,11.07,11.08,709
21-Mar-24,11.20,11.20,11.00,11.08,536544
20-Mar-24,10.99,10.99,10.99,10.99,10
19-Mar-24,10.95,11.12,10.92,11.12,11492

*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