Cotação atual, histórico e gráfico do papel: DEFI11

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 DEFI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/12/2025	-3,46%	-0,68	18,95	19,55	18,75	20,01	244K	163
23/12/2025	4,53%	0,85	19,63	18,78	18,78	19,71	132K	114
22/12/2025	-3,00%	-0,58	18,78	19,36	18,78	19,84	61K	165
19/12/2025	9,75%	1,72	19,36	18,35	18,35	19,36	60K	182
18/12/2025	-4,13%	-0,76	17,64	18,61	17,50	19,14	127K	164
17/12/2025	-2,95%	-0,56	18,40	18,89	18,09	19,72	117K	219
16/12/2025	3,04%	0,56	18,96	18,50	18,45	19,17	93K	478

15/12/2025	-6,07%	-1,19	18,40	19,60	18,20	19,75	184K	807
12/12/2025	-3,07%	-0,62	19,59	20,08	19,10	20,69	160K	2.388
11/12/2025	-5,21%	-1,11	20,21	20,45	19,44	20,53	237K	1.612
10/12/2025	-4,78%	-1,07	21,32	21,49	20,61	21,57	299K	1.463
09/12/2025	9,75%	1,99	22,39	20,40	19,86	22,39	261K	2.072
08/12/2025	3,29%	0,65	20,40	20,34	19,85	20,50	186K	1.115
05/12/2025	-3,66%	-0,75	19,75	20,09	19,28	20,84	425K	2.629
04/12/2025	-2,15%	-0,45	20,50	20,54	19,99	20,85	215K	1.876
03/12/2025	3,20%	0,65	20,95	20,85	20,45	21,00	134K	1.376
02/12/2025	4,96%	0,96	20,30	19,62	19,61	20,85	200K	1.952
01/12/2025	-9,20%	-1,96	19,34	19,50	18,63	19,70	333K	1.947
28/11/2025	0,24%	0,05	21,30	20,97	20,84	22,00	86K	846
27/11/2025	0,38%	0,08	21,25	21,55	21,05	21,99	99K	111
26/11/2025	-1,35%	-0,29	21,17	20,28	20,22	21,52	185K	1.546
25/11/2025	-0,23%	-0,05	21,46	21,48	20,06	21,48	181K	1.712
24/11/2025	7,07%	1,42	21,51	20,03	20,00	21,51	243K	1.377
21/11/2025	-6,77%	-1,46	20,09	20,10	19,55	20,77	408K	754
19/11/2025	-5,69%	-1,30	21,55	22,10	20,90	22,76	194K	350
18/11/2025	3,77%	0,83	22,85	22,95	21,23	22,95	346K	2.768
17/11/2025	-8,55%	-2,06	22,02	23,90	21,67	23,90	301K	2.333
14/11/2025	0,75%	0,18	24,08	23,64	22,71	24,08	133K	301
13/11/2025	-5,23%	-1,32	23,90	25,69	22,96	25,90	135K	648
12/11/2025	-2,21%	-0,57	25,22	25,85	24,72	27,03	249K	741
11/11/2025	-1,00%	-0,26	25,79	26,27	25,66	26,95	140K	243
10/11/2025	5,47%	1,35	26,05	26,00	25,30	26,59	144K	116
07/11/2025	9,53%	2,15	24,70	22,80	21,80	24,71	181K	966
06/11/2025	-2,93%	-0,68	22,55	23,13	22,00	23,13	105K	162
05/11/2025	5,83%	1,28	23,23	23,10	22,69	23,51	317K	298
04/11/2025	-7,19%	-1,70	21,95	23,50	21,50	25,21	823K	888
03/11/2025	-10,82%	-2,87	23,65	24,97	23,30	25,26	429K	696
31/10/2025	3,03%	0,78	26,52	26,54	25,30	26,54	129K	439
30/10/2025	-5,19%	-1,41	25,74	26,75	25,15	26,75	145K	323
29/10/2025	-2,65%	-0,74	27,15	27,81	26,96	27,90	395K	181
28/10/2025	-0,92%	-0,26	27,89	27,95	27,08	28,37	247K	240
27/10/2025	1,26%	0,35	28,15	27,65	27,65	28,45	112K	227
24/10/2025	2,21%	0,60	27,80	27,31	26,91	27,80	133K	286
23/10/2025	1,91%	0,51	27,20	26,28	26,17	27,51	80K	330
22/10/2025	-5,69%	-1,61	26,69	27,06	26,50	27,23	196K	165
21/10/2025	1,65%	0,46	28,30	27,30	27,08	28,89	188K	198
20/10/2025	-0,57%	-0,16	27,84	28,52	27,42	28,52	92K	133
17/10/2025	-0,43%	-0,12	28,00	26,79	25,84	28,00	514K	539
16/10/2025	-2,63%	-0,76	28,12	28,24	27,54	29,13	155K	351
15/10/2025	-5,12%	-1,56	28,88	30,15	28,01	30,15	523K	768
14/10/2025	-1,81%	-0,56	30,44	29,13	28,10	30,49	419K	320
13/10/2025	-3,64%	-1,17	31,00	30,00	29,25	31,00	2M	1.314
10/10/2025	-1,62%	-0,53	32,17	33,65	31,74	34,00	467K	393
09/10/2025	-5,65%	-1,96	32,70	33,25	32,40	33,25	292K	463
08/10/2025	3,83%	1,28	34,66	33,69	33,12	34,66	225K	2.626
07/10/2025	-3,30%	-1,14	33,38	35,00	33,00	35,00	420K	1.071
06/10/2025	-0,80%	-0,28	34,52	34,50	34,02	35,27	614K	2.169
03/10/2025	-1,08%	-0,38	34,80	34,40	33,50	35,66	256K	1.573
02/10/2025	4,45%	1,50	35,18	34,00	33,45	35,18	258K	204
01/10/2025	6,08%	1,93	33,68	32,37	32,37	33,71	525K	427
30/09/2025	-1,70%	-0,55	31,75	32,06	31,13	32,06	183K	658
29/09/2025	1,89%	0,60	32,30	31,69	31,31	32,40	177K	1.438
26/09/2025	2,32%	0,72	31,70	31,00	30,66	32,37	589K	1.764
25/09/2025	-6,74%	-2,24	30,98	32,20	30,23	32,25	1M	1.282
24/09/2025	3,07%	0,99	33,22	32,35	32,35	33,37	422K	1.524
23/09/2025	-0,12%	-0,04	32,23	32,72	32,23	33,35	203K	1.565
22/09/2025	-11,03%	-4,00	32,27	32,88	32,27	34,07	2M	1.492
19/09/2025	-2,58%	-0,96	36,27	36,70	35,69	36,91	234K	871
18/09/2025	3,16%	1,14	37,23	36,45	36,45	37,50	453K	1.262
17/09/2025	-0,69%	-0,25	36,09	35,94	35,20	36,09	336K	159
16/09/2025	0,53%	0,19	36,34	36,34	35,16	36,34	248K	360
15/09/2025	-6,83%	-2,65	36,15	36,17	35,31	36,23	438K	295
12/09/2025	3,63%	1,36	38,80	37,47	37,47	38,90	272K	256
11/09/2025	1,46%	0,54	37,44	36,84	36,66	37,47	161K	97
10/09/2025	0,68%	0,25	36,90	36,71	36,63	37,63	236K	309
09/09/2025	1,10%	0,40	36,65	36,35	35,84	37,54	86K	134
08/09/2025	-0,98%	-0,36	36,25	36,61	36,03	37,10	224K	1.765
05/09/2025	-1,05%	-0,39	36,61	36,99	35,81	37,60	558K	200
04/09/2025	-2,48%	-0,94	37,00	37,40	35,90	37,51	148K	266
03/09/2025	2,26%	0,84	37,94	37,37	37,37	38,35	292K	322
02/09/2025	2,66%	0,96	37,10	36,50	36,50	37,13	570K	138
01/09/2025	1,01%	0,36	36,14	36,14	36,14	36,79	16K	31
29/08/2025	-4,79%	-1,80	35,78	37,10	35,70	37,10	338K	955
28/08/2025	-2,14%	-0,82	37,58	38,09	36,53	38,09	112K	767
27/08/2025	0,66%	0,25	38,40	38,44	37,34	38,78	272K	341
26/08/2025	0,39%	0,15	38,15	37,48	36,09	38,43	299K	1.045
25/08/2025	-9,09%	-3,80	38,00	38,42	36,82	39,00	987K	296
22/08/2025	12,09%	4,51	41,80	37,12	37,10	43,22	837K	1.177
21/08/2025	-3,04%	-1,17	37,29	38,20	36,88	38,21	46K	474
20/08/2025	4,82%	1,77	38,46	37,00	35,75	38,46	93K	73
19/08/2025	-3,45%	-1,31	36,69	37,85	36,00	38,01	286K	468
18/08/2025	2,01%	0,75	38,00	36,65	36,65	38,00	224K	160
15/08/2025	-4,93%	-1,93	37,25	39,39	36,58	39,96	276K	303
14/08/2025	-5,20%	-2,15	39,18	38,75	38,75	40,88	590K	669
13/08/2025	4,63%	1,83	41,33	40,52	40,52	41,79	547K	1.104
12/08/2025	2,20%	0,85	39,50	38,80	38,43	39,75	402K	658
11/08/2025	4,74%	1,75	38,65	37,59	37,00	39,90	509K	1.010
08/08/2025	5,58%	1,95	36,90	36,00	35,12	37,50	652K	317
07/08/2025	1,78%	0,61	34,95	34,34	34,02	35,30	107K	112
06/08/2025	6,48%	2,09	34,34	32,01	32,00	34,34	762K	1.915
05/08/2025	-4,56%	-1,54	32,25	34,20	32,18	34,20	286K	169
04/08/2025	2,49%	0,82	33,79	32,60	32,58	34,23	159K	126
01/08/2025	-6,18%	-2,17	32,97	33,52	32,96	33,98	223K	447
31/07/2025	0,63%	0,22	35,14	35,79	34,41	35,79	250K	128
30/07/2025	-1,63%	-0,58	34,92	35,02	34,08	35,89	120K	93
29/07/2025	-4,83%	-1,80	35,50	37,05	35,50	37,05	186K	61
28/07/2025	3,64%	1,31	37,30	37,70	35,31	37,89	592K	1.134
25/07/2025	-1,67%	-0,61	35,99	36,60	35,02	36,80	113K	248
24/07/2025	5,78%	2,00	36,60	35,01	34,70	36,90	788K	208
23/07/2025	-6,74%	-2,50	34,60	37,00	33,75	37,00	801K	226
22/07/2025	-1,98%	-0,75	37,10	37,60	36,29	37,99	838K	359
21/07/2025	4,56%	1,65	37,85	38,15	37,07	38,88	496K	698
18/07/2025	6,50%	2,21	36,20	36,25	34,93	37,00	1.000K	486
17/07/2025	-0,18%	-0,06	33,99	34,25	33,56	35,00	811K	768
16/07/2025	3,81%	1,25	34,05	33,14	32,31	34,20	569K	184
15/07/2025	2,82%	0,90	32,80	31,30	31,30	33,14	212K	88
14/07/2025	-0,31%	-0,10	31,90	33,49	30,92	33,71	2M	99
11/07/2025	4,92%	1,50	32,00	32,10	30,80	33,00	283K	191
10/07/2025	2,80%	0,83	30,50	30,00	29,31	30,66	122K	67
09/07/2025	4,51%	1,28	29,67	28,47	28,47	29,83	350K	63
08/07/2025	1,94%	0,54	28,39	27,85	27,54	28,47	186K	245
07/07/2025	5,09%	1,35	27,85	27,55	27,21	27,94	112K	42
04/07/2025	-3,81%	-1,05	26,50	27,50	26,15	27,50	79K	38
03/07/2025	-1,11%	-0,31	27,55	27,97	27,50	28,62	87K	52
02/07/2025	6,54%	1,71	27,86	26,36	26,36	28,12	64K	95
01/07/2025	1,95%	0,50	26,15	27,19	26,00	27,30	221K	57
27/06/2025	-5,66%	-1,54	25,65	26,65	25,64	26,80	41K	39
26/06/2025	2,29%	0,61	27,19	27,00	25,89	27,19	30K	62
25/06/2025	-2,28%	-0,62	26,58	27,20	26,52	27,60	148K	162
24/06/2025	5,80%	1,49	27,20	26,55	26,55	27,70	76K	69
23/06/2025	-2,54%	-0,67	25,71	25,20	23,90	25,71	827K	885
20/06/2025	-2,51%	-0,68	26,38	27,65	26,34	27,70	147K	147
18/06/2025	-1,60%	-0,44	27,06	27,35	26,66	27,94	667K	101
17/06/2025	-	-	27,50	28,47	26,62	28,95	2M	2.251

Date,Open,High,Low,Close,Volume
26-Dec-25,19.55,20.01,18.75,18.95,244328
23-Dec-25,18.78,19.71,18.78,19.63,131782
22-Dec-25,19.36,19.84,18.78,18.78,60968
19-Dec-25,18.35,19.36,18.35,19.36,59996
18-Dec-25,18.61,19.14,17.50,17.64,127215
17-Dec-25,18.89,19.72,18.09,18.40,116672
16-Dec-25,18.50,19.17,18.45,18.96,92708
15-Dec-25,19.60,19.75,18.20,18.40,183972
12-Dec-25,20.08,20.69,19.10,19.59,160064
11-Dec-25,20.45,20.53,19.44,20.21,237053
10-Dec-25,21.49,21.57,20.61,21.32,298512
09-Dec-25,20.40,22.39,19.86,22.39,260944
08-Dec-25,20.34,20.50,19.85,20.40,186271
05-Dec-25,20.09,20.84,19.28,19.75,424910
04-Dec-25,20.54,20.85,19.99,20.50,215442
03-Dec-25,20.85,21.00,20.45,20.95,134057
02-Dec-25,19.62,20.85,19.61,20.30,199818
01-Dec-25,19.50,19.70,18.63,19.34,333315
28-Nov-25,20.97,22.00,20.84,21.30,86072
27-Nov-25,21.55,21.99,21.05,21.25,98954
26-Nov-25,20.28,21.52,20.22,21.17,185019
25-Nov-25,21.48,21.48,20.06,21.46,180613
24-Nov-25,20.03,21.51,20.00,21.51,243317
21-Nov-25,20.10,20.77,19.55,20.09,407775
19-Nov-25,22.10,22.76,20.90,21.55,193542
18-Nov-25,22.95,22.95,21.23,22.85,345589
17-Nov-25,23.90,23.90,21.67,22.02,301180
14-Nov-25,23.64,24.08,22.71,24.08,133054
13-Nov-25,25.69,25.90,22.96,23.90,134572
12-Nov-25,25.85,27.03,24.72,25.22,248910
11-Nov-25,26.27,26.95,25.66,25.79,140197
10-Nov-25,26.00,26.59,25.30,26.05,143897
07-Nov-25,22.80,24.71,21.80,24.70,181406
06-Nov-25,23.13,23.13,22.00,22.55,104529
05-Nov-25,23.10,23.51,22.69,23.23,317068
04-Nov-25,23.50,25.21,21.50,21.95,822576
03-Nov-25,24.97,25.26,23.30,23.65,428757
31-Oct-25,26.54,26.54,25.30,26.52,128699
30-Oct-25,26.75,26.75,25.15,25.74,144992
29-Oct-25,27.81,27.90,26.96,27.15,395096
28-Oct-25,27.95,28.37,27.08,27.89,246821
27-Oct-25,27.65,28.45,27.65,28.15,112290
24-Oct-25,27.31,27.80,26.91,27.80,133426
23-Oct-25,26.28,27.51,26.17,27.20,79628
22-Oct-25,27.06,27.23,26.50,26.69,195768
21-Oct-25,27.30,28.89,27.08,28.30,187985
20-Oct-25,28.52,28.52,27.42,27.84,92078
17-Oct-25,26.79,28.00,25.84,28.00,513858
16-Oct-25,28.24,29.13,27.54,28.12,154774
15-Oct-25,30.15,30.15,28.01,28.88,523162
14-Oct-25,29.13,30.49,28.10,30.44,419108
13-Oct-25,30.00,31.00,29.25,31.00,1676769
10-Oct-25,33.65,34.00,31.74,32.17,466781
09-Oct-25,33.25,33.25,32.40,32.70,291814
08-Oct-25,33.69,34.66,33.12,34.66,225302
07-Oct-25,35.00,35.00,33.00,33.38,420266
06-Oct-25,34.50,35.27,34.02,34.52,614216
03-Oct-25,34.40,35.66,33.50,34.80,255756
02-Oct-25,34.00,35.18,33.45,35.18,257728
01-Oct-25,32.37,33.71,32.37,33.68,525017
30-Sep-25,32.06,32.06,31.13,31.75,182795
29-Sep-25,31.69,32.40,31.31,32.30,177429
26-Sep-25,31.00,32.37,30.66,31.70,588526
25-Sep-25,32.20,32.25,30.23,30.98,1253362
24-Sep-25,32.35,33.37,32.35,33.22,422287
23-Sep-25,32.72,33.35,32.23,32.23,202832
22-Sep-25,32.88,34.07,32.27,32.27,1753560
19-Sep-25,36.70,36.91,35.69,36.27,234189
18-Sep-25,36.45,37.50,36.45,37.23,452740
17-Sep-25,35.94,36.09,35.20,36.09,335574
16-Sep-25,36.34,36.34,35.16,36.34,248371
15-Sep-25,36.17,36.23,35.31,36.15,437901
12-Sep-25,37.47,38.90,37.47,38.80,272172
11-Sep-25,36.84,37.47,36.66,37.44,161269
10-Sep-25,36.71,37.63,36.63,36.90,236284
09-Sep-25,36.35,37.54,35.84,36.65,85550
08-Sep-25,36.61,37.10,36.03,36.25,224250
05-Sep-25,36.99,37.60,35.81,36.61,558398
04-Sep-25,37.40,37.51,35.90,37.00,148441
03-Sep-25,37.37,38.35,37.37,37.94,292383
02-Sep-25,36.50,37.13,36.50,37.10,569985
01-Sep-25,36.14,36.79,36.14,36.14,16475
29-Aug-25,37.10,37.10,35.70,35.78,337804
28-Aug-25,38.09,38.09,36.53,37.58,112314
27-Aug-25,38.44,38.78,37.34,38.40,272254
26-Aug-25,37.48,38.43,36.09,38.15,298582
25-Aug-25,38.42,39.00,36.82,38.00,986599
22-Aug-25,37.12,43.22,37.10,41.80,837125
21-Aug-25,38.20,38.21,36.88,37.29,45998
20-Aug-25,37.00,38.46,35.75,38.46,92873
19-Aug-25,37.85,38.01,36.00,36.69,285776
18-Aug-25,36.65,38.00,36.65,38.00,223793
15-Aug-25,39.39,39.96,36.58,37.25,276232
14-Aug-25,38.75,40.88,38.75,39.18,589833
13-Aug-25,40.52,41.79,40.52,41.33,546902
12-Aug-25,38.80,39.75,38.43,39.50,401933
11-Aug-25,37.59,39.90,37.00,38.65,508893
08-Aug-25,36.00,37.50,35.12,36.90,651656
07-Aug-25,34.34,35.30,34.02,34.95,107287
06-Aug-25,32.01,34.34,32.00,34.34,761539
05-Aug-25,34.20,34.20,32.18,32.25,286060
04-Aug-25,32.60,34.23,32.58,33.79,158738
01-Aug-25,33.52,33.98,32.96,32.97,222509
31-Jul-25,35.79,35.79,34.41,35.14,250409
30-Jul-25,35.02,35.89,34.08,34.92,120083
29-Jul-25,37.05,37.05,35.50,35.50,185866
28-Jul-25,37.70,37.89,35.31,37.30,591971
25-Jul-25,36.60,36.80,35.02,35.99,113115
24-Jul-25,35.01,36.90,34.70,36.60,788008
23-Jul-25,37.00,37.00,33.75,34.60,800621
22-Jul-25,37.60,37.99,36.29,37.10,837818
21-Jul-25,38.15,38.88,37.07,37.85,496259
18-Jul-25,36.25,37.00,34.93,36.20,999764
17-Jul-25,34.25,35.00,33.56,33.99,810978
16-Jul-25,33.14,34.20,32.31,34.05,569185
15-Jul-25,31.30,33.14,31.30,32.80,212256
14-Jul-25,33.49,33.71,30.92,31.90,1582980
11-Jul-25,32.10,33.00,30.80,32.00,283300
10-Jul-25,30.00,30.66,29.31,30.50,122362
09-Jul-25,28.47,29.83,28.47,29.67,350256
08-Jul-25,27.85,28.47,27.54,28.39,185872
07-Jul-25,27.55,27.94,27.21,27.85,111708
04-Jul-25,27.50,27.50,26.15,26.50,78805
03-Jul-25,27.97,28.62,27.50,27.55,86649
02-Jul-25,26.36,28.12,26.36,27.86,63528
01-Jul-25,27.19,27.30,26.00,26.15,220989
27-Jun-25,26.65,26.80,25.64,25.65,40513
26-Jun-25,27.00,27.19,25.89,27.19,29696
25-Jun-25,27.20,27.60,26.52,26.58,148288
24-Jun-25,26.55,27.70,26.55,27.20,76133
23-Jun-25,25.20,25.71,23.90,25.71,827073
20-Jun-25,27.65,27.70,26.34,26.38,146557
18-Jun-25,27.35,27.94,26.66,27.06,667067
17-Jun-25,28.47,28.95,26.62,27.50,1523441

*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: DEFI11