Cotação atual, histórico e gráfico do papel: BDIV11

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 BDIV11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/12/2023	-0,67%	-0,78	116,22	117,00	116,22	117,00	364K	124
04/12/2023	0,07%	0,08	117,00	117,00	116,19	117,00	351K	397
01/12/2023	0,11%	0,13	116,92	116,79	116,50	117,00	716K	259
30/11/2023	0,68%	0,79	116,79	116,01	116,01	116,79	812K	70
29/11/2023	-0,14%	-0,16	116,00	116,50	115,62	116,50	218K	147
28/11/2023	-0,36%	-0,42	116,16	116,58	116,15	116,58	199K	168
27/11/2023	-0,22%	-0,26	116,58	116,85	116,53	116,85	643K	188
24/11/2023	-0,40%	-0,47	116,84	117,31	116,00	117,50	756K	255
23/11/2023	0,09%	0,11	117,31	117,49	117,12	117,50	153K	102
22/11/2023	0,21%	0,25	117,20	117,50	116,95	117,50	169K	174
21/11/2023	-0,27%	-0,32	116,95	117,50	116,95	117,50	436K	1.253

20/11/2023	-0,03%	-0,04	117,27	117,60	117,27	117,60	406K	172
17/11/2023	0,09%	0,11	117,31	117,60	117,29	117,60	314K	123
16/11/2023	-0,26%	-0,30	117,20	117,60	117,11	117,93	363K	232
14/11/2023	-0,78%	-0,92	117,50	118,43	117,15	118,69	520K	538
13/11/2023	-0,32%	-0,38	118,42	118,99	118,30	119,00	281K	492
10/11/2023	-0,17%	-0,20	118,80	119,00	118,70	119,00	124K	91
09/11/2023	0,00%	0,00	119,00	118,99	118,12	119,00	110K	129
08/11/2023	0,00%	0,00	119,00	118,99	118,11	119,00	356K	1.187
07/11/2023	0,00%	0,00	119,00	118,97	118,52	119,00	89K	43
06/11/2023	-0,78%	-0,93	119,00	120,00	118,52	120,00	432K	669
03/11/2023	0,36%	0,43	119,93	119,40	118,50	120,00	798K	793
01/11/2023	1,87%	2,19	119,50	119,49	118,01	119,50	46K	27
31/10/2023	-1,00%	-1,19	117,31	119,49	117,31	119,49	712K	1.692
30/10/2023	-1,25%	-1,50	118,50	120,00	116,90	120,00	1M	315
27/10/2023	0,84%	1,00	120,00	119,00	118,21	120,00	739K	175
26/10/2023	0,42%	0,50	119,00	120,00	118,01	120,00	878K	173
25/10/2023	0,00%	0,00	118,50	118,50	118,20	120,47	345K	1.133
24/10/2023	1,11%	1,30	118,50	119,00	117,52	119,00	2M	1.286
23/10/2023	-1,45%	-1,73	117,20	118,93	117,20	119,18	451K	151
20/10/2023	-2,24%	-2,73	118,93	120,99	117,03	120,99	1M	160
19/10/2023	0,09%	0,11	121,66	122,00	121,05	122,30	1M	1.608
18/10/2023	-1,08%	-1,33	121,55	122,00	121,55	122,89	575K	458
17/10/2023	-0,53%	-0,66	122,88	123,84	121,82	124,97	600K	186
16/10/2023	2,08%	2,52	123,54	123,70	121,30	123,98	348K	483
13/10/2023	-0,97%	-1,18	121,02	122,71	121,02	123,99	824K	2.260
11/10/2023	-2,24%	-2,80	122,20	125,17	122,20	125,43	319K	140
10/10/2023	0,01%	0,01	125,00	124,98	123,14	125,49	374K	109
09/10/2023	1,62%	1,99	124,99	124,04	123,43	124,99	738K	211
06/10/2023	-1,20%	-1,50	123,00	124,49	122,00	124,50	593K	131
05/10/2023	2,05%	2,50	124,50	124,00	122,71	124,50	177K	65
04/10/2023	0,41%	0,50	122,00	122,11	122,00	124,48	511K	184
03/10/2023	-1,62%	-2,00	121,50	123,29	121,50	123,38	418K	161
02/10/2023	2,66%	3,20	123,50	120,31	120,30	123,50	413K	82
29/09/2023	-0,78%	-0,95	120,30	120,00	120,00	122,00	543K	592
28/09/2023	1,46%	1,75	121,25	119,63	119,63	121,25	367K	790
27/09/2023	-0,83%	-1,00	119,50	120,29	119,50	121,25	454K	128
26/09/2023	-0,62%	-0,75	120,50	121,24	120,13	121,24	349K	170
25/09/2023	-0,61%	-0,75	121,25	121,99	120,03	121,99	202K	170
22/09/2023	0,12%	0,15	122,00	121,80	120,86	122,00	365K	141
21/09/2023	1,30%	1,56	121,85	120,01	120,00	122,00	206K	31
20/09/2023	1,05%	1,25	120,29	120,94	119,56	120,98	234K	70
19/09/2023	-0,92%	-1,10	119,04	120,19	119,04	120,54	581K	1.175
18/09/2023	-1,12%	-1,36	120,14	121,60	120,14	121,91	287K	582
15/09/2023	0,45%	0,55	121,50	120,99	120,70	121,50	461K	41
14/09/2023	0,78%	0,94	120,95	120,51	120,00	120,95	409K	52
13/09/2023	-2,04%	-2,50	120,01	124,84	120,01	124,84	109K	83
12/09/2023	2,63%	3,14	122,51	119,49	119,49	122,51	1M	111
11/09/2023	-1,35%	-1,63	119,37	120,99	119,37	120,99	609K	103
08/09/2023	0,17%	0,21	121,00	120,84	118,83	121,00	270K	137
06/09/2023	0,24%	0,29	120,79	120,79	119,05	120,80	536K	907
05/09/2023	0,42%	0,50	120,50	120,00	118,52	120,50	773K	196
04/09/2023	1,33%	1,58	120,00	118,88	117,49	120,00	3M	632
01/09/2023	1,64%	1,91	118,42	116,52	116,52	118,87	307K	95
31/08/2023	-0,63%	-0,74	116,51	117,03	116,47	118,30	2M	333
30/08/2023	-0,89%	-1,05	117,25	118,88	117,00	118,88	929K	111
29/08/2023	0,60%	0,70	118,30	118,88	117,66	118,88	297K	82
28/08/2023	-0,93%	-1,10	117,60	118,70	117,20	118,70	304K	673
25/08/2023	1,03%	1,21	118,70	117,50	117,50	119,00	970K	188
24/08/2023	-0,60%	-0,71	117,49	119,54	117,13	119,54	840K	586
23/08/2023	-0,67%	-0,80	118,20	119,15	118,10	119,15	193K	26
22/08/2023	-0,39%	-0,46	119,00	118,99	118,33	119,00	236K	41
21/08/2023	-0,02%	-0,02	119,46	119,47	119,40	119,95	405K	459
18/08/2023	1,47%	1,73	119,48	118,72	118,00	119,48	147K	216
17/08/2023	0,12%	0,14	117,75	118,71	117,71	118,71	105K	50
16/08/2023	0,31%	0,36	117,61	118,99	117,60	119,94	505K	842
15/08/2023	-2,21%	-2,65	117,25	119,96	117,04	119,97	564K	260
14/08/2023	2,48%	2,90	119,90	119,00	118,01	120,00	531K	110
11/08/2023	-1,67%	-1,99	117,00	118,98	117,00	118,99	501K	145
10/08/2023	1,66%	1,94	118,99	118,00	116,98	119,00	153K	76
09/08/2023	0,13%	0,15	117,05	117,39	117,05	119,14	51K	38
08/08/2023	-0,93%	-1,10	116,90	118,61	116,90	119,69	400K	184
07/08/2023	-1,58%	-1,90	118,00	119,99	117,32	121,49	570K	208
04/08/2023	1,87%	2,20	119,90	118,00	118,00	128,29	352K	166
03/08/2023	1,47%	1,70	117,70	118,77	116,01	118,77	349K	416
02/08/2023	0,00%	0,00	116,00	118,40	116,00	118,87	555K	489
01/08/2023	0,92%	1,06	116,00	114,94	114,01	118,88	895K	190
31/07/2023	0,82%	0,94	114,94	114,99	112,50	114,99	237K	73
28/07/2023	0,54%	0,61	114,00	113,00	108,52	115,80	1M	1.486
27/07/2023	5,39%	5,80	113,39	109,50	109,13	118,99	703K	368
26/07/2023	-1,47%	-1,61	107,59	108,03	107,50	110,00	1M	2.130
25/07/2023	0,80%	0,87	109,20	108,87	107,99	109,80	346K	306
24/07/2023	1,13%	1,21	108,33	108,16	107,67	109,68	352K	658
21/07/2023	-5,38%	-6,09	107,12	108,21	107,12	109,20	601K	1.115
20/07/2023	0,00%	0,00	113,21	113,69	113,20	114,15	490K	165
19/07/2023	0,46%	0,52	113,21	113,89	112,68	114,00	179K	62
18/07/2023	-1,54%	-1,76	112,69	114,40	112,00	114,46	881K	615
17/07/2023	0,60%	0,68	114,45	113,67	111,04	114,45	494K	170
14/07/2023	0,79%	0,89	113,77	112,88	111,00	114,00	423K	136
13/07/2023	1,57%	1,75	112,88	110,80	110,80	112,88	738K	444
12/07/2023	-0,32%	-0,36	111,13	111,39	109,70	111,52	615K	172
11/07/2023	1,25%	1,38	111,49	110,17	110,00	111,49	58K	39
10/07/2023	0,81%	0,88	110,11	110,11	109,31	110,11	89K	36
07/07/2023	0,21%	0,23	109,23	110,28	109,05	110,28	143K	75
06/07/2023	-0,18%	-0,20	109,00	109,23	109,00	110,40	178K	93
05/07/2023	0,18%	0,20	109,20	109,50	109,20	109,99	118K	57
04/07/2023	-1,51%	-1,67	109,00	110,00	108,99	110,76	214K	93
03/07/2023	0,64%	0,70	110,67	109,97	108,66	110,67	357K	380
30/06/2023	-0,03%	-0,03	109,97	110,00	108,53	110,00	182K	58
29/06/2023	1,43%	1,55	110,00	109,00	109,00	110,00	508K	122
28/06/2023	0,20%	0,22	108,45	108,23	108,23	110,35	601K	663
27/06/2023	0,03%	0,03	108,23	108,88	108,23	108,88	147K	225
26/06/2023	0,03%	0,03	108,20	108,40	108,15	109,90	1M	2.944
23/06/2023	0,52%	0,56	108,17	108,00	107,74	108,80	225K	35
22/06/2023	-1,26%	-1,37	107,61	107,99	106,23	109,01	1M	2.519
21/06/2023	3,30%	3,48	108,98	105,05	105,05	108,98	547K	272
20/06/2023	0,95%	0,99	105,50	104,51	104,51	105,61	264K	177
19/06/2023	-0,46%	-0,48	104,51	104,80	104,16	105,90	520K	1.345
16/06/2023	0,76%	0,79	104,99	105,46	103,83	105,96	716K	236
15/06/2023	0,00%	0,00	104,20	106,22	104,03	106,22	627K	2.222
14/06/2023	-1,74%	-1,84	104,20	106,04	104,14	106,59	1M	5.496
13/06/2023	0,04%	0,04	106,04	106,01	106,00	107,16	315K	1.711
12/06/2023	0,57%	0,60	106,00	105,22	105,22	107,17	700K	976
09/06/2023	-0,57%	-0,60	105,40	106,01	104,57	106,53	280K	899
07/06/2023	1,83%	1,90	106,00	104,99	104,50	107,57	749K	2.881
06/06/2023	-2,12%	-2,26	104,10	106,36	104,10	108,00	975K	1.241
05/06/2023	0,65%	0,69	106,36	105,70	105,20	107,01	210K	957
02/06/2023	0,64%	0,67	105,67	105,01	105,01	107,06	225K	1.224
01/06/2023	0,91%	0,95	105,00	105,86	104,98	106,69	304K	607
31/05/2023	-0,90%	-0,95	104,05	105,00	104,05	105,10	372K	252
30/05/2023	-1,81%	-1,94	105,00	106,28	104,18	107,00	529K	2.545
29/05/2023	-0,98%	-1,06	106,94	106,20	106,20	107,59	355K	747
26/05/2023	0,01%	0,01	108,00	106,55	106,55	108,00	706K	885
25/05/2023	-	-	107,99	105,71	105,71	108,03	624K	1.084

Date,Open,High,Low,Close,Volume
05-Dec-23,117.00,117.00,116.22,116.22,364139
04-Dec-23,117.00,117.00,116.19,117.00,350720
01-Dec-23,116.79,117.00,116.50,116.92,716417
30-Nov-23,116.01,116.79,116.01,116.79,812487
29-Nov-23,116.50,116.50,115.62,116.00,217704
28-Nov-23,116.58,116.58,116.15,116.16,199363
27-Nov-23,116.85,116.85,116.53,116.58,643031
24-Nov-23,117.31,117.50,116.00,116.84,756315
23-Nov-23,117.49,117.50,117.12,117.31,153261
22-Nov-23,117.50,117.50,116.95,117.20,168853
21-Nov-23,117.50,117.50,116.95,116.95,436184
20-Nov-23,117.60,117.60,117.27,117.27,405764
17-Nov-23,117.60,117.60,117.29,117.31,313886
16-Nov-23,117.60,117.93,117.11,117.20,362773
14-Nov-23,118.43,118.69,117.15,117.50,519898
13-Nov-23,118.99,119.00,118.30,118.42,280609
10-Nov-23,119.00,119.00,118.70,118.80,124055
09-Nov-23,118.99,119.00,118.12,119.00,110084
08-Nov-23,118.99,119.00,118.11,119.00,356495
07-Nov-23,118.97,119.00,118.52,119.00,89126
06-Nov-23,120.00,120.00,118.52,119.00,431702
03-Nov-23,119.40,120.00,118.50,119.93,798195
01-Nov-23,119.49,119.50,118.01,119.50,45984
31-Oct-23,119.49,119.49,117.31,117.31,712330
30-Oct-23,120.00,120.00,116.90,118.50,1475462
27-Oct-23,119.00,120.00,118.21,120.00,738887
26-Oct-23,120.00,120.00,118.01,119.00,877758
25-Oct-23,118.50,120.47,118.20,118.50,344641
24-Oct-23,119.00,119.00,117.52,118.50,2003786
23-Oct-23,118.93,119.18,117.20,117.20,450552
20-Oct-23,120.99,120.99,117.03,118.93,1378301
19-Oct-23,122.00,122.30,121.05,121.66,1011649
18-Oct-23,122.00,122.89,121.55,121.55,574833
17-Oct-23,123.84,124.97,121.82,122.88,599722
16-Oct-23,123.70,123.98,121.30,123.54,347540
13-Oct-23,122.71,123.99,121.02,121.02,824149
11-Oct-23,125.17,125.43,122.20,122.20,319421
10-Oct-23,124.98,125.49,123.14,125.00,374049
09-Oct-23,124.04,124.99,123.43,124.99,738268
06-Oct-23,124.49,124.50,122.00,123.00,593163
05-Oct-23,124.00,124.50,122.71,124.50,176849
04-Oct-23,122.11,124.48,122.00,122.00,511263
03-Oct-23,123.29,123.38,121.50,121.50,418187
02-Oct-23,120.31,123.50,120.30,123.50,413409
29-Sep-23,120.00,122.00,120.00,120.30,543371
28-Sep-23,119.63,121.25,119.63,121.25,367247
27-Sep-23,120.29,121.25,119.50,119.50,454470
26-Sep-23,121.24,121.24,120.13,120.50,349222
25-Sep-23,121.99,121.99,120.03,121.25,202060
22-Sep-23,121.80,122.00,120.86,122.00,365105
21-Sep-23,120.01,122.00,120.00,121.85,206212
20-Sep-23,120.94,120.98,119.56,120.29,234391
19-Sep-23,120.19,120.54,119.04,119.04,580797
18-Sep-23,121.60,121.91,120.14,120.14,286505
15-Sep-23,120.99,121.50,120.70,121.50,461388
14-Sep-23,120.51,120.95,120.00,120.95,408730
13-Sep-23,124.84,124.84,120.01,120.01,108768
12-Sep-23,119.49,122.51,119.49,122.51,1124596
11-Sep-23,120.99,120.99,119.37,119.37,609445
08-Sep-23,120.84,121.00,118.83,121.00,269977
06-Sep-23,120.79,120.80,119.05,120.79,535629
05-Sep-23,120.00,120.50,118.52,120.50,773256
04-Sep-23,118.88,120.00,117.49,120.00,2977726
01-Sep-23,116.52,118.87,116.52,118.42,306714
31-Aug-23,117.03,118.30,116.47,116.51,1783928
30-Aug-23,118.88,118.88,117.00,117.25,928723
29-Aug-23,118.88,118.88,117.66,118.30,297275
28-Aug-23,118.70,118.70,117.20,117.60,303894
25-Aug-23,117.50,119.00,117.50,118.70,970321
24-Aug-23,119.54,119.54,117.13,117.49,840114
23-Aug-23,119.15,119.15,118.10,118.20,192986
22-Aug-23,118.99,119.00,118.33,119.00,236361
21-Aug-23,119.47,119.95,119.40,119.46,404799
18-Aug-23,118.72,119.48,118.00,119.48,147451
17-Aug-23,118.71,118.71,117.71,117.75,104535
16-Aug-23,118.99,119.94,117.60,117.61,504620
15-Aug-23,119.96,119.97,117.04,117.25,564276
14-Aug-23,119.00,120.00,118.01,119.90,531033
11-Aug-23,118.98,118.99,117.00,117.00,501381
10-Aug-23,118.00,119.00,116.98,118.99,152839
09-Aug-23,117.39,119.14,117.05,117.05,50930
08-Aug-23,118.61,119.69,116.90,116.90,399526
07-Aug-23,119.99,121.49,117.32,118.00,569589
04-Aug-23,118.00,128.29,118.00,119.90,351839
03-Aug-23,118.77,118.77,116.01,117.70,348523
02-Aug-23,118.40,118.87,116.00,116.00,555183
01-Aug-23,114.94,118.88,114.01,116.00,894581
31-Jul-23,114.99,114.99,112.50,114.94,236728
28-Jul-23,113.00,115.80,108.52,114.00,1281217
27-Jul-23,109.50,118.99,109.13,113.39,702556
26-Jul-23,108.03,110.00,107.50,107.59,1035532
25-Jul-23,108.87,109.80,107.99,109.20,345649
24-Jul-23,108.16,109.68,107.67,108.33,352386
21-Jul-23,108.21,109.20,107.12,107.12,600989
20-Jul-23,113.69,114.15,113.20,113.21,489897
19-Jul-23,113.89,114.00,112.68,113.21,178607
18-Jul-23,114.40,114.46,112.00,112.69,880681
17-Jul-23,113.67,114.45,111.04,114.45,494254
14-Jul-23,112.88,114.00,111.00,113.77,423493
13-Jul-23,110.80,112.88,110.80,112.88,738054
12-Jul-23,111.39,111.52,109.70,111.13,615015
11-Jul-23,110.17,111.49,110.00,111.49,58024
10-Jul-23,110.11,110.11,109.31,110.11,89126
07-Jul-23,110.28,110.28,109.05,109.23,143276
06-Jul-23,109.23,110.40,109.00,109.00,177534
05-Jul-23,109.50,109.99,109.20,109.20,117656
04-Jul-23,110.00,110.76,108.99,109.00,213882
03-Jul-23,109.97,110.67,108.66,110.67,357318
30-Jun-23,110.00,110.00,108.53,109.97,181529
29-Jun-23,109.00,110.00,109.00,110.00,508174
28-Jun-23,108.23,110.35,108.23,108.45,600632
27-Jun-23,108.88,108.88,108.23,108.23,147481
26-Jun-23,108.40,109.90,108.15,108.20,1226806
23-Jun-23,108.00,108.80,107.74,108.17,225275
22-Jun-23,107.99,109.01,106.23,107.61,1292843
21-Jun-23,105.05,108.98,105.05,108.98,547117
20-Jun-23,104.51,105.61,104.51,105.50,264215
19-Jun-23,104.80,105.90,104.16,104.51,519738
16-Jun-23,105.46,105.96,103.83,104.99,716074
15-Jun-23,106.22,106.22,104.03,104.20,626868
14-Jun-23,106.04,106.59,104.14,104.20,1256407
13-Jun-23,106.01,107.16,106.00,106.04,315226
12-Jun-23,105.22,107.17,105.22,106.00,700332
09-Jun-23,106.01,106.53,104.57,105.40,279770
07-Jun-23,104.99,107.57,104.50,106.00,748610
06-Jun-23,106.36,108.00,104.10,104.10,974627
05-Jun-23,105.70,107.01,105.20,106.36,209548
02-Jun-23,105.01,107.06,105.01,105.67,225112
01-Jun-23,105.86,106.69,104.98,105.00,303722
31-May-23,105.00,105.10,104.05,104.05,371988
30-May-23,106.28,107.00,104.18,105.00,529357
29-May-23,106.20,107.59,106.20,106.94,354740
26-May-23,106.55,108.00,106.55,108.00,706091
25-May-23,105.71,108.03,105.71,107.99,624030

*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: BDIV11