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
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	1,44%	0,15	10,59	10,59	10,59	10,59	2K	1
18/03/2025	-1,60%	-0,17	10,44	10,61	10,32	10,61	209K	10
17/03/2025	5,89%	0,59	10,61	10,40	10,40	10,61	73	2
13/03/2025	0,00%	0,00	10,02	10,02	10,02	10,02	10	1
12/03/2025	0,60%	0,06	10,02	10,15	10,01	10,16	13K	9
11/03/2025	0,00%	0,00	9,96	9,96	9,96	9,96	29	2
10/03/2025	1,63%	0,16	9,96	10,09	9,96	10,09	803K	80
05/03/2025	0,41%	0,04	9,80	9,79	9,79	9,80	980K	98
28/02/2025	-1,71%	-0,17	9,76	9,75	9,75	9,76	2M	83
26/02/2025	-1,88%	-0,19	9,93	9,93	9,93	9,93	9	1
25/02/2025	-0,88%	-0,09	10,12	10,15	10,12	10,15	20	2
24/02/2025	0,59%	0,06	10,21	10,31	10,21	10,31	41	3
21/02/2025	0,10%	0,01	10,15	10,25	10,15	10,25	40	4
20/02/2025	-0,69%	-0,07	10,14	10,14	10,14	10,14	203K	19
19/02/2025	-1,54%	-0,16	10,21	10,32	10,21	10,32	297	4
14/02/2025	4,64%	0,46	10,37	10,24	10,24	10,37	4K	3
12/02/2025	0,30%	0,03	9,91	9,91	9,91	9,91	9	1
07/02/2025	-1,69%	-0,17	9,88	9,88	9,88	9,88	9	1
06/02/2025	0,00%	0,00	10,05	10,14	10,05	10,14	120	3
05/02/2025	0,20%	0,02	10,05	10,20	10,05	10,20	202	2
04/02/2025	-0,59%	-0,06	10,03	10,03	10,03	10,03	20	2
03/02/2025	0,20%	0,02	10,09	10,24	10,09	10,24	406	2
30/01/2025	1,31%	0,13	10,07	10,00	10,00	10,10	202K	13
28/01/2025	0,00%	0,00	9,94	9,94	9,94	9,94	328	1
27/01/2025	3,54%	0,34	9,94	9,84	9,84	9,94	4K	2
24/01/2025	-1,13%	-0,11	9,60	9,76	9,60	9,76	145K	9
23/01/2025	0,00%	0,00	9,71	9,71	9,71	9,71	19	1
22/01/2025	1,04%	0,10	9,71	9,71	9,71	9,71	961	1
20/01/2025	-0,83%	-0,08	9,61	9,52	9,52	9,73	1K	6
17/01/2025	2,00%	0,19	9,69	9,46	9,46	9,69	47	2
16/01/2025	-1,86%	-0,18	9,50	9,50	9,50	9,50	238K	13
15/01/2025	1,36%	0,13	9,68	9,55	9,50	9,68	2K	6
06/01/2025	1,49%	0,14	9,55	9,45	9,45	9,57	4K	5
03/01/2025	-2,28%	-0,22	9,41	9,31	9,31	9,41	28	2
30/12/2024	1,48%	0,14	9,63	9,49	9,49	9,63	134	7
27/12/2024	-1,86%	-0,18	9,49	9,54	9,36	9,54	436K	62
23/12/2024	-1,23%	-0,12	9,67	9,55	9,55	9,67	28	3
20/12/2024	1,03%	0,10	9,79	9,79	9,79	9,79	97	1
19/12/2024	0,94%	0,09	9,69	9,74	9,54	9,74	4K	6
18/12/2024	-3,52%	-0,35	9,60	9,55	9,51	9,60	95K	7
16/12/2024	-0,70%	-0,07	9,95	10,18	9,85	10,18	50K	8
13/12/2024	-1,09%	-0,11	10,02	10,02	10,02	10,02	100	1
12/12/2024	-3,43%	-0,36	10,13	10,49	10,13	10,49	2K	3
11/12/2024	4,48%	0,45	10,49	10,11	10,09	10,49	2K	6
10/12/2024	-0,20%	-0,02	10,04	10,06	10,04	10,06	70K	5
06/12/2024	1,72%	0,17	10,06	10,06	10,06	10,06	10	1
02/12/2024	-1,40%	-0,14	9,89	9,92	9,89	9,95	198K	6
29/11/2024	-1,67%	-0,17	10,03	9,92	9,87	10,03	99K	11
28/11/2024	-1,54%	-0,16	10,20	10,20	10,20	10,20	10	1
27/11/2024	-0,96%	-0,10	10,36	10,42	10,36	10,42	394	2
25/11/2024	0,38%	0,04	10,46	10,46	10,46	10,46	10	1
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	-	-	11,52	11,62	11,52	11,74	720	3

Date,Open,High,Low,Close,Volume
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
18-Mar-25,10.61,10.61,10.32,10.44,209123
17-Mar-25,10.40,10.61,10.40,10.61,73
13-Mar-25,10.02,10.02,10.02,10.02,10
12-Mar-25,10.15,10.16,10.01,10.02,12762
11-Mar-25,9.96,9.96,9.96,9.96,29
10-Mar-25,10.09,10.09,9.96,9.96,803028
05-Mar-25,9.79,9.80,9.79,9.80,979500
28-Feb-25,9.75,9.76,9.75,9.76,1522625
26-Feb-25,9.93,9.93,9.93,9.93,9
25-Feb-25,10.15,10.15,10.12,10.12,20
24-Feb-25,10.31,10.31,10.21,10.21,41
21-Feb-25,10.25,10.25,10.15,10.15,40
20-Feb-25,10.14,10.14,10.14,10.14,202800
19-Feb-25,10.32,10.32,10.21,10.21,297
14-Feb-25,10.24,10.37,10.24,10.37,4116
12-Feb-25,9.91,9.91,9.91,9.91,9
07-Feb-25,9.88,9.88,9.88,9.88,9
06-Feb-25,10.14,10.14,10.05,10.05,120
05-Feb-25,10.20,10.20,10.05,10.05,202
04-Feb-25,10.03,10.03,10.03,10.03,20
03-Feb-25,10.24,10.24,10.09,10.09,406
30-Jan-25,10.00,10.10,10.00,10.07,201928
28-Jan-25,9.94,9.94,9.94,9.94,328
27-Jan-25,9.84,9.94,9.84,9.94,3956
24-Jan-25,9.76,9.76,9.60,9.60,145330
23-Jan-25,9.71,9.71,9.71,9.71,19
22-Jan-25,9.71,9.71,9.71,9.71,961
20-Jan-25,9.52,9.73,9.52,9.61,1127
17-Jan-25,9.46,9.69,9.46,9.69,47
16-Jan-25,9.50,9.50,9.50,9.50,237500
15-Jan-25,9.55,9.68,9.50,9.68,2210
06-Jan-25,9.45,9.57,9.45,9.55,4110
03-Jan-25,9.31,9.41,9.31,9.41,28
30-Dec-24,9.49,9.63,9.49,9.63,134
27-Dec-24,9.54,9.54,9.36,9.49,435750
23-Dec-24,9.55,9.67,9.55,9.67,28
20-Dec-24,9.79,9.79,9.79,9.79,97
19-Dec-24,9.74,9.74,9.54,9.69,3858
18-Dec-24,9.55,9.60,9.51,9.60,95147
16-Dec-24,10.18,10.18,9.85,9.95,49661
13-Dec-24,10.02,10.02,10.02,10.02,100
12-Dec-24,10.49,10.49,10.13,10.13,2161
11-Dec-24,10.11,10.49,10.09,10.49,2367
10-Dec-24,10.06,10.06,10.04,10.04,70290
06-Dec-24,10.06,10.06,10.06,10.06,10
02-Dec-24,9.92,9.95,9.89,9.89,198208
29-Nov-24,9.92,10.03,9.87,10.03,98740
28-Nov-24,10.20,10.20,10.20,10.20,10
27-Nov-24,10.42,10.42,10.36,10.36,394
25-Nov-24,10.46,10.46,10.46,10.46,10
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

*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