Cotação atual, histórico e gráfico do papel: GDIV11

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 GDIV11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/02/2026	0,49%	0,50	102,71	102,97	102,70	104,04	180K	69
12/02/2026	-0,28%	-0,29	102,21	102,45	101,96	103,32	26K	36
11/02/2026	-0,37%	-0,38	102,50	103,19	102,23	103,19	121K	60
10/02/2026	0,43%	0,44	102,88	103,39	101,17	103,40	188K	1.010
09/02/2026	0,42%	0,43	102,44	102,01	101,51	102,44	45K	39
06/02/2026	1,22%	1,23	102,01	101,84	100,52	102,43	199K	108
05/02/2026	-1,41%	-1,44	100,78	101,70	100,56	102,68	135K	59

04/02/2026	1,01%	1,02	102,22	101,97	99,80	102,76	91K	61
03/02/2026	-0,65%	-0,66	101,20	102,30	100,70	102,30	280K	90
02/02/2026	0,67%	0,68	101,86	100,70	99,61	103,12	306K	1.132
30/01/2026	0,28%	0,28	101,18	100,20	100,20	102,80	282K	65
29/01/2026	0,91%	0,91	100,90	100,01	100,01	101,08	294K	49
28/01/2026	-1,05%	-1,06	99,99	102,00	99,70	102,13	386K	152
27/01/2026	-1,09%	-1,11	101,05	101,42	101,05	103,40	257K	921
26/01/2026	0,31%	0,32	102,16	102,19	101,26	102,59	42K	37
23/01/2026	0,53%	0,54	101,84	102,32	101,24	102,46	51K	45
22/01/2026	-0,43%	-0,44	101,30	102,90	101,30	103,63	128K	50
21/01/2026	-0,73%	-0,75	101,74	102,49	100,50	103,12	198K	185
20/01/2026	-1,40%	-1,46	102,49	104,96	102,28	104,97	2M	129
19/01/2026	-0,95%	-1,00	103,95	107,49	103,95	107,49	46K	59
16/01/2026	1,30%	1,35	104,95	104,10	103,60	105,20	56K	64
15/01/2026	-0,81%	-0,85	103,60	104,49	103,60	104,50	30K	34
14/01/2026	1,46%	1,50	104,45	102,55	102,55	104,45	27K	29
13/01/2026	-0,24%	-0,25	102,95	103,60	102,85	104,42	110K	281
12/01/2026	-0,47%	-0,49	103,20	104,29	103,01	104,84	152K	41
09/01/2026	0,15%	0,16	103,69	103,90	103,32	103,90	18K	20
08/01/2026	0,32%	0,33	103,53	103,05	103,00	103,54	6K	10
07/01/2026	-0,19%	-0,20	103,20	103,94	103,05	103,94	53K	60
06/01/2026	-0,62%	-0,65	103,40	104,10	103,03	104,50	121K	225
05/01/2026	1,02%	1,05	104,05	103,01	102,62	104,56	66K	47
02/01/2026	-0,79%	-0,82	103,00	104,79	101,14	104,79	137K	342
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
13-Feb-26,102.97,104.04,102.70,102.71,180482
12-Feb-26,102.45,103.32,101.96,102.21,25542
11-Feb-26,103.19,103.19,102.23,102.50,121012
10-Feb-26,103.39,103.40,101.17,102.88,187953
09-Feb-26,102.01,102.44,101.51,102.44,45376
06-Feb-26,101.84,102.43,100.52,102.01,199232
05-Feb-26,101.70,102.68,100.56,100.78,134735
04-Feb-26,101.97,102.76,99.80,102.22,91493
03-Feb-26,102.30,102.30,100.70,101.20,280079
02-Feb-26,100.70,103.12,99.61,101.86,305777
30-Jan-26,100.20,102.80,100.20,101.18,282124
29-Jan-26,100.01,101.08,100.01,100.90,293531
28-Jan-26,102.00,102.13,99.70,99.99,386405
27-Jan-26,101.42,103.40,101.05,101.05,256873
26-Jan-26,102.19,102.59,101.26,102.16,41703
23-Jan-26,102.32,102.46,101.24,101.84,50871
22-Jan-26,102.90,103.63,101.30,101.30,128446
21-Jan-26,102.49,103.12,100.50,101.74,198482
20-Jan-26,104.96,104.97,102.28,102.49,1908023
19-Jan-26,107.49,107.49,103.95,103.95,46035
16-Jan-26,104.10,105.20,103.60,104.95,56369
15-Jan-26,104.49,104.50,103.60,103.60,29854
14-Jan-26,102.55,104.45,102.55,104.45,26680
13-Jan-26,103.60,104.42,102.85,102.95,110082
12-Jan-26,104.29,104.84,103.01,103.20,151763
09-Jan-26,103.90,103.90,103.32,103.69,18320
08-Jan-26,103.05,103.54,103.00,103.53,5887
07-Jan-26,103.94,103.94,103.05,103.20,53266
06-Jan-26,104.10,104.50,103.03,103.40,121166
05-Jan-26,103.01,104.56,102.62,104.05,65952
02-Jan-26,104.79,104.79,101.14,103.00,136619
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

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: GDIV11