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
26/08/2025	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	-7,87%	-2,35	27,50	28,47	26,62	28,95	2M	2.251
16/06/2025	2,97%	0,86	29,85	30,25	29,05	30,25	38K	20
13/06/2025	-7,50%	-2,35	28,99	29,75	28,70	30,00	114K	670
12/06/2025	-3,21%	-1,04	31,34	30,80	30,80	31,90	60K	399
11/06/2025	-0,25%	-0,08	32,38	31,63	31,56	32,88	71K	51
10/06/2025	13,10%	3,76	32,46	31,96	31,42	32,70	524K	110
09/06/2025	3,39%	0,94	28,70	27,76	27,60	28,74	112K	336
06/06/2025	1,46%	0,40	27,76	27,00	26,65	27,88	308K	44
05/06/2025	-5,95%	-1,73	27,36	28,83	27,36	28,83	90K	69
04/06/2025	-4,18%	-1,27	29,09	29,43	28,46	29,48	36K	31
03/06/2025	4,73%	1,37	30,36	29,25	29,15	30,63	168K	481
02/06/2025	-1,09%	-0,32	28,99	27,83	27,54	28,99	60K	43
30/05/2025	-2,46%	-0,74	29,31	29,29	28,15	29,75	129K	44
29/05/2025	-1,80%	-0,55	30,05	29,89	29,15	30,05	122K	64
28/05/2025	-0,94%	-0,29	30,60	30,90	29,96	30,90	316K	1.822
27/05/2025	5,32%	1,56	30,89	29,90	29,20	31,79	330K	101
26/05/2025	-1,91%	-0,57	29,33	30,00	29,28	30,19	174K	31
23/05/2025	-1,19%	-0,36	29,90	28,62	28,62	30,00	109K	44
22/05/2025	4,24%	1,23	30,26	30,00	29,60	30,44	109K	51
21/05/2025	1,86%	0,53	29,03	28,51	28,51	29,65	219K	172
20/05/2025	1,42%	0,40	28,50	28,05	28,04	28,50	33K	22
19/05/2025	-4,23%	-1,24	28,10	27,77	27,19	28,48	125K	124
16/05/2025	-0,51%	-0,15	29,34	29,99	29,04	29,99	34K	49
15/05/2025	-0,71%	-0,21	29,49	29,00	28,12	30,20	222K	100
14/05/2025	-6,10%	-1,93	29,70	30,60	29,02	30,60	584K	91
13/05/2025	7,26%	2,14	31,63	29,10	29,10	31,63	435K	281
12/05/2025	6,08%	1,69	29,49	30,04	29,00	31,00	743K	124
09/05/2025	5,99%	1,57	27,80	26,46	26,46	28,91	2M	228
08/05/2025	15,40%	3,50	26,23	24,20	24,20	26,23	339K	88
07/05/2025	-0,96%	-0,22	22,73	22,98	22,73	23,48	71K	54
06/05/2025	-3,93%	-0,94	22,95	22,96	22,35	23,06	109K	40
05/05/2025	-2,25%	-0,55	23,89	23,31	23,20	24,03	33K	50
02/05/2025	3,25%	0,77	24,44	23,87	23,62	24,56	40K	57
30/04/2025	-0,29%	-0,07	23,67	23,65	22,42	23,67	79K	57
29/04/2025	-0,92%	-0,22	23,74	23,96	23,63	24,45	30K	47
28/04/2025	-3,39%	-0,84	23,96	24,85	23,25	24,85	48K	47
25/04/2025	-0,28%	-0,07	24,80	24,87	24,30	24,97	84K	36
24/04/2025	0,65%	0,16	24,87	23,80	23,74	24,87	26K	48
23/04/2025	6,14%	1,43	24,71	24,20	23,50	24,72	61K	90
22/04/2025	4,11%	0,92	23,28	22,40	22,00	23,64	146K	204
17/04/2025	0,00%	0,00	22,36	22,23	21,17	22,36	58K	49
16/04/2025	3,04%	0,66	22,36	21,99	20,54	22,36	28K	48
15/04/2025	-1,36%	-0,30	21,70	21,97	21,70	22,14	25K	98
14/04/2025	-0,59%	-0,13	22,00	22,54	21,91	23,20	119K	79
11/04/2025	3,99%	0,85	22,13	21,05	21,05	22,50	58K	119
10/04/2025	-4,45%	-0,99	21,28	21,50	20,72	21,79	74K	76
09/04/2025	8,69%	1,78	22,27	20,50	19,53	22,27	167K	436
08/04/2025	-0,53%	-0,11	20,49	20,74	19,43	21,71	79K	238
07/04/2025	-10,43%	-2,40	20,60	20,25	19,05	22,20	368K	231
04/04/2025	-2,09%	-0,49	23,00	22,84	22,20	23,43	135K	92
03/04/2025	-2,12%	-0,51	23,49	22,33	21,82	23,49	205K	131
02/04/2025	-0,17%	-0,04	24,00	23,75	23,25	24,23	45K	41
01/04/2025	-0,70%	-0,17	24,04	23,41	23,11	24,06	57K	1.297
31/03/2025	-3,16%	-0,79	24,21	23,65	22,99	24,21	114K	883
28/03/2025	-4,51%	-1,18	25,00	25,40	23,21	25,40	92K	1.058
27/03/2025	0,34%	0,09	26,18	26,51	25,36	26,51	189K	1.063
26/03/2025	-1,02%	-0,27	26,09	26,93	25,37	26,99	153K	77
25/03/2025	-1,24%	-0,33	26,36	26,89	26,00	26,89	100K	44
24/03/2025	9,07%	2,22	26,69	25,50	25,50	26,87	145K	76
21/03/2025	-3,13%	-0,79	24,47	25,06	24,45	25,06	130K	380
20/03/2025	-0,43%	-0,11	25,26	25,12	24,26	25,35	45K	88
19/03/2025	6,37%	1,52	25,37	24,30	24,30	25,55	83K	84
18/03/2025	-3,36%	-0,83	23,85	23,94	23,10	24,21	232K	272
17/03/2025	2,19%	0,53	24,68	24,33	23,12	24,68	248K	107
14/03/2025	3,16%	0,74	24,15	23,40	23,40	24,33	28K	36
13/03/2025	0,64%	0,15	23,41	23,50	22,85	24,40	101K	68
12/03/2025	-5,45%	-1,34	23,26	24,76	22,87	24,76	93K	77
11/03/2025	3,23%	0,77	24,60	23,99	22,81	24,60	301K	213
10/03/2025	-14,13%	-3,92	23,83	26,42	23,00	26,42	417K	245
07/03/2025	-5,58%	-1,64	27,75	28,00	27,25	28,98	253K	282
06/03/2025	-4,58%	-1,41	29,39	29,95	27,68	29,95	242K	62
05/03/2025	0,98%	0,30	30,80	30,84	29,04	31,60	140K	59
28/02/2025	-0,46%	-0,14	30,50	28,03	27,50	30,50	369K	156
27/02/2025	1,29%	0,39	30,64	30,25	29,31	30,84	699K	842
26/02/2025	-1,56%	-0,48	30,25	30,40	28,52	30,40	938K	98
25/02/2025	-2,41%	-0,76	30,73	29,72	28,01	30,89	743K	305
24/02/2025	-0,35%	-0,11	31,49	31,32	30,77	32,33	201K	240
21/02/2025	-8,35%	-2,88	31,60	34,48	31,56	35,19	132K	254
20/02/2025	3,86%	1,28	34,48	33,93	32,84	34,48	65K	39
19/02/2025	0,70%	0,23	33,20	33,11	32,79	33,82	34K	33
18/02/2025	-1,43%	-0,48	32,97	33,11	32,10	33,87	47K	51
17/02/2025	-3,99%	-1,39	33,45	34,84	33,34	35,10	186K	50
14/02/2025	3,97%	1,33	34,84	33,41	33,41	35,20	265K	76
13/02/2025	-1,38%	-0,47	33,51	33,80	32,88	33,80	45K	48
12/02/2025	4,55%	1,48	33,98	33,00	31,51	33,98	318K	79
11/02/2025	-	-	32,50	33,62	32,50	34,00	178K	58

Date,Open,High,Low,Close,Volume
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
16-Jun-25,30.25,30.25,29.05,29.85,37515
13-Jun-25,29.75,30.00,28.70,28.99,113614
12-Jun-25,30.80,31.90,30.80,31.34,59778
11-Jun-25,31.63,32.88,31.56,32.38,71134
10-Jun-25,31.96,32.70,31.42,32.46,524282
09-Jun-25,27.76,28.74,27.60,28.70,111942
06-Jun-25,27.00,27.88,26.65,27.76,307637
05-Jun-25,28.83,28.83,27.36,27.36,89573
04-Jun-25,29.43,29.48,28.46,29.09,35811
03-Jun-25,29.25,30.63,29.15,30.36,167702
02-Jun-25,27.83,28.99,27.54,28.99,60103
30-May-25,29.29,29.75,28.15,29.31,129312
29-May-25,29.89,30.05,29.15,30.05,121892
28-May-25,30.90,30.90,29.96,30.60,316258
27-May-25,29.90,31.79,29.20,30.89,330092
26-May-25,30.00,30.19,29.28,29.33,173968
23-May-25,28.62,30.00,28.62,29.90,109279
22-May-25,30.00,30.44,29.60,30.26,108710
21-May-25,28.51,29.65,28.51,29.03,218609
20-May-25,28.05,28.50,28.04,28.50,33442
19-May-25,27.77,28.48,27.19,28.10,124961
16-May-25,29.99,29.99,29.04,29.34,34213
15-May-25,29.00,30.20,28.12,29.49,222459
14-May-25,30.60,30.60,29.02,29.70,584431
13-May-25,29.10,31.63,29.10,31.63,435133
12-May-25,30.04,31.00,29.00,29.49,743148
09-May-25,26.46,28.91,26.46,27.80,2005865
08-May-25,24.20,26.23,24.20,26.23,339036
07-May-25,22.98,23.48,22.73,22.73,70696
06-May-25,22.96,23.06,22.35,22.95,108885
05-May-25,23.31,24.03,23.20,23.89,32971
02-May-25,23.87,24.56,23.62,24.44,39790
30-Apr-25,23.65,23.67,22.42,23.67,79464
29-Apr-25,23.96,24.45,23.63,23.74,29565
28-Apr-25,24.85,24.85,23.25,23.96,47550
25-Apr-25,24.87,24.97,24.30,24.80,83869
24-Apr-25,23.80,24.87,23.74,24.87,25507
23-Apr-25,24.20,24.72,23.50,24.71,61331
22-Apr-25,22.40,23.64,22.00,23.28,146118
17-Apr-25,22.23,22.36,21.17,22.36,57724
16-Apr-25,21.99,22.36,20.54,22.36,27565
15-Apr-25,21.97,22.14,21.70,21.70,25180
14-Apr-25,22.54,23.20,21.91,22.00,119458
11-Apr-25,21.05,22.50,21.05,22.13,57530
10-Apr-25,21.50,21.79,20.72,21.28,73694
09-Apr-25,20.50,22.27,19.53,22.27,166531
08-Apr-25,20.74,21.71,19.43,20.49,78985
07-Apr-25,20.25,22.20,19.05,20.60,368265
04-Apr-25,22.84,23.43,22.20,23.00,135333
03-Apr-25,22.33,23.49,21.82,23.49,205097
02-Apr-25,23.75,24.23,23.25,24.00,44562
01-Apr-25,23.41,24.06,23.11,24.04,56829
31-Mar-25,23.65,24.21,22.99,24.21,114400
28-Mar-25,25.40,25.40,23.21,25.00,92235
27-Mar-25,26.51,26.51,25.36,26.18,188830
26-Mar-25,26.93,26.99,25.37,26.09,152876
25-Mar-25,26.89,26.89,26.00,26.36,100009
24-Mar-25,25.50,26.87,25.50,26.69,145123
21-Mar-25,25.06,25.06,24.45,24.47,130496
20-Mar-25,25.12,25.35,24.26,25.26,45231
19-Mar-25,24.30,25.55,24.30,25.37,82814
18-Mar-25,23.94,24.21,23.10,23.85,231599
17-Mar-25,24.33,24.68,23.12,24.68,247620
14-Mar-25,23.40,24.33,23.40,24.15,28233
13-Mar-25,23.50,24.40,22.85,23.41,100725
12-Mar-25,24.76,24.76,22.87,23.26,93019
11-Mar-25,23.99,24.60,22.81,24.60,300846
10-Mar-25,26.42,26.42,23.00,23.83,417211
07-Mar-25,28.00,28.98,27.25,27.75,253194
06-Mar-25,29.95,29.95,27.68,29.39,241565
05-Mar-25,30.84,31.60,29.04,30.80,139849
28-Feb-25,28.03,30.50,27.50,30.50,369218
27-Feb-25,30.25,30.84,29.31,30.64,699498
26-Feb-25,30.40,30.40,28.52,30.25,937716
25-Feb-25,29.72,30.89,28.01,30.73,743137
24-Feb-25,31.32,32.33,30.77,31.49,200829
21-Feb-25,34.48,35.19,31.56,31.60,131717
20-Feb-25,33.93,34.48,32.84,34.48,64732
19-Feb-25,33.11,33.82,32.79,33.20,34305
18-Feb-25,33.11,33.87,32.10,32.97,47245
17-Feb-25,34.84,35.10,33.34,33.45,186288
14-Feb-25,33.41,35.20,33.41,34.84,265363
13-Feb-25,33.80,33.80,32.88,33.51,45498
12-Feb-25,33.00,33.98,31.51,33.98,318367
11-Feb-25,33.62,34.00,32.50,32.50,178313

*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