Cotação atual, histórico e gráfico do papel: GDIV11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 30/12/2025 | -1,18% | -1,24 | 103,82 | 105,06 | 103,82 | 105,70 | 58K | 195 |
| 29/12/2025 | 0,26% | 0,27 | 105,06 | 104,80 | 104,80 | 106,80 | 138K | 79 |
| 26/12/2025 | -0,67% | -0,71 | 104,79 | 105,51 | 104,33 | 107,46 | 70K | 52 |
| 23/12/2025 | -0,72% | -0,77 | 105,50 | 106,95 | 105,50 | 107,16 | 182K | 1.463 |
| 22/12/2025 | 0,99% | 1,04 | 106,27 | 106,10 | 104,11 | 106,80 | 122K | 43 |
| 19/12/2025 | 0,55% | 0,58 | 105,23 | 105,00 | 104,33 | 105,26 | 41K | 30 |
| 18/12/2025 | 1,49% | 1,54 | 104,65 | 104,50 | 104,18 | 105,73 | 74K | 36 |
|
|
| 17/12/2025 | 1,84% | 1,86 | 103,11 | 101,60 | 100,02 | 104,90 | 2M | 427 |
| 16/12/2025 | -1,43% | -1,47 | 101,25 | 102,72 | 100,60 | 103,49 | 2M | 209 |
| 15/12/2025 | 1,00% | 1,02 | 102,72 | 102,45 | 101,75 | 102,80 | 47K | 24 |
| 12/12/2025 | -0,41% | -0,42 | 101,70 | 102,12 | 101,40 | 102,98 | 19K | 25 |
| 11/12/2025 | -0,08% | -0,08 | 102,12 | 101,91 | 101,61 | 103,10 | 24K | 21 |
| 10/12/2025 | 0,66% | 0,67 | 102,20 | 101,64 | 101,64 | 102,83 | 27K | 29 |
| 09/12/2025 | -1,59% | -1,64 | 101,53 | 102,40 | 101,50 | 103,24 | 107K | 255 |
| 08/12/2025 | 0,91% | 0,93 | 103,17 | 102,30 | 101,08 | 103,17 | 86K | 63 |
| 05/12/2025 | 2,69% | 2,68 | 102,24 | 99,89 | 99,56 | 102,70 | 64K | 35 |
| 04/12/2025 | -0,02% | -0,02 | 99,56 | 99,79 | 99,19 | 99,79 | 27K | 39 |
| 03/12/2025 | 0,00% | 0,00 | 99,58 | 99,58 | 99,00 | 99,77 | 134K | 35 |
| 02/12/2025 | 0,11% | 0,11 | 99,58 | 99,80 | 99,40 | 100,49 | 132K | 43 |
| 01/12/2025 | -0,43% | -0,43 | 99,47 | 99,89 | 98,80 | 100,08 | 20K | 48 |
| 28/11/2025 | -0,49% | -0,49 | 99,90 | 101,50 | 99,20 | 101,99 | 33K | 30 |
| 27/11/2025 | 0,00% | 0,00 | 100,39 | 100,40 | 100,39 | 100,63 | 12K | 15 |
| 26/11/2025 | 0,39% | 0,39 | 100,39 | 99,96 | 99,28 | 100,64 | 149K | 90 |
| 25/11/2025 | 0,98% | 0,97 | 100,00 | 99,00 | 98,75 | 100,05 | 23K | 35 |
| 24/11/2025 | -0,08% | -0,08 | 99,03 | 99,11 | 98,46 | 99,39 | 33K | 49 |
| 21/11/2025 | 1,34% | 1,31 | 99,11 | 96,69 | 96,69 | 99,45 | 3M | 55 |
| 19/11/2025 | 0,04% | 0,04 | 97,80 | 97,76 | 97,42 | 98,35 | 61K | 33 |
| 18/11/2025 | -0,68% | -0,67 | 97,76 | 98,43 | 97,26 | 98,43 | 276K | 78 |
| 17/11/2025 | -0,79% | -0,78 | 98,43 | 99,50 | 98,31 | 99,54 | 34K | 69 |
| 14/11/2025 | 0,25% | 0,25 | 99,21 | 99,48 | 98,70 | 99,79 | 68K | 60 |
| 13/11/2025 | -1,32% | -1,32 | 98,96 | 100,28 | 98,96 | 100,45 | 39K | 53 |
| 12/11/2025 | 0,99% | 0,98 | 100,28 | 99,51 | 99,51 | 100,47 | 34K | 25 |
| 11/11/2025 | -0,40% | -0,40 | 99,30 | 99,70 | 99,09 | 100,44 | 203K | 57 |
| 10/11/2025 | 0,49% | 0,49 | 99,70 | 99,55 | 99,21 | 100,60 | 69K | 50 |
| 07/11/2025 | -0,28% | -0,28 | 99,21 | 99,69 | 98,50 | 99,70 | 98K | 82 |
| 06/11/2025 | -0,34% | -0,34 | 99,49 | 99,99 | 98,80 | 100,29 | 156K | 108 |
| 05/11/2025 | 0,31% | 0,31 | 99,83 | 99,99 | 99,53 | 99,99 | 132K | 107 |
| 04/11/2025 | -0,98% | -0,98 | 99,52 | 101,00 | 99,52 | 101,89 | 343K | 96 |
| 03/11/2025 | 0,64% | 0,64 | 100,50 | 100,80 | 99,64 | 105,00 | 2M | 503 |
| 31/10/2025 | -0,22% | -0,22 | 99,86 | 101,09 | 99,20 | 101,99 | 114K | 203 |
| 30/10/2025 | - | - | 100,08 | 100,15 | 100,02 | 100,41 | 492K | 83 |
Date,Open,High,Low,Close,Volume
30-Dec-25,105.06,105.70,103.82,103.82,57963
29-Dec-25,104.80,106.80,104.80,105.06,138289
26-Dec-25,105.51,107.46,104.33,104.79,70074
23-Dec-25,106.95,107.16,105.50,105.50,181657
22-Dec-25,106.10,106.80,104.11,106.27,122357
19-Dec-25,105.00,105.26,104.33,105.23,40580
18-Dec-25,104.50,105.73,104.18,104.65,73852
17-Dec-25,101.60,104.90,100.02,103.11,1708670
16-Dec-25,102.72,103.49,100.60,101.25,1620248
15-Dec-25,102.45,102.80,101.75,102.72,46942
12-Dec-25,102.12,102.98,101.40,101.70,19152
11-Dec-25,101.91,103.10,101.61,102.12,24162
10-Dec-25,101.64,102.83,101.64,102.20,26982
09-Dec-25,102.40,103.24,101.50,101.53,106903
08-Dec-25,102.30,103.17,101.08,103.17,85844
05-Dec-25,99.89,102.70,99.56,102.24,64287
04-Dec-25,99.79,99.79,99.19,99.56,26690
03-Dec-25,99.58,99.77,99.00,99.58,134048
02-Dec-25,99.80,100.49,99.40,99.58,132219
01-Dec-25,99.89,100.08,98.80,99.47,20120
28-Nov-25,101.50,101.99,99.20,99.90,32793
27-Nov-25,100.40,100.63,100.39,100.39,12461
26-Nov-25,99.96,100.64,99.28,100.39,148509
25-Nov-25,99.00,100.05,98.75,100.00,23049
24-Nov-25,99.11,99.39,98.46,99.03,32668
21-Nov-25,96.69,99.45,96.69,99.11,3432758
19-Nov-25,97.76,98.35,97.42,97.80,61393
18-Nov-25,98.43,98.43,97.26,97.76,276297
17-Nov-25,99.50,99.54,98.31,98.43,33528
14-Nov-25,99.48,99.79,98.70,99.21,68199
13-Nov-25,100.28,100.45,98.96,98.96,39458
12-Nov-25,99.51,100.47,99.51,100.28,33948
11-Nov-25,99.70,100.44,99.09,99.30,202766
10-Nov-25,99.55,100.60,99.21,99.70,69276
07-Nov-25,99.69,99.70,98.50,99.21,97630
06-Nov-25,99.99,100.29,98.80,99.49,156499
05-Nov-25,99.99,99.99,99.53,99.83,131542
04-Nov-25,101.00,101.89,99.52,99.52,343186
03-Nov-25,100.80,105.00,99.64,100.50,1864711
31-Oct-25,101.09,101.99,99.20,99.86,114057
30-Oct-25,100.15,100.41,100.02,100.08,492065
*exoneração de responsabilidade e termos de uso