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
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	-2,55%	-0,85	32,50	33,62	32,50	34,00	178K	58
10/02/2025	0,18%	0,06	33,35	32,62	32,62	34,26	867K	96
07/02/2025	-0,66%	-0,22	33,29	34,00	32,51	35,20	323K	119
06/02/2025	-3,54%	-1,23	33,51	35,00	33,20	35,66	213K	77
05/02/2025	-3,77%	-1,36	34,74	36,11	34,23	36,81	84K	67
04/02/2025	-3,60%	-1,35	36,10	36,61	35,67	37,31	290K	116
03/02/2025	-17,04%	-7,69	37,45	35,30	33,50	38,60	1M	368
31/01/2025	3,06%	1,34	45,14	43,01	43,00	45,18	509K	88
30/01/2025	4,66%	1,95	43,80	41,99	41,99	43,95	489K	114
29/01/2025	2,93%	1,19	41,85	40,66	40,00	41,87	126K	46
28/01/2025	0,40%	0,16	40,66	40,50	40,00	41,59	131K	109
27/01/2025	-8,41%	-3,72	40,50	40,78	39,67	41,44	305K	249
24/01/2025	2,69%	1,16	44,22	45,05	44,21	46,40	161K	203
23/01/2025	-7,48%	-3,48	43,06	43,89	42,09	45,62	860K	421
22/01/2025	-1,96%	-0,93	46,54	46,91	45,00	47,27	145K	268
21/01/2025	2,09%	0,97	47,47	46,64	45,97	49,66	260K	188
20/01/2025	-4,12%	-2,00	46,50	47,00	43,00	48,41	445K	305
17/01/2025	6,41%	2,92	48,50	46,50	45,95	48,50	561K	327
16/01/2025	0,29%	0,13	45,58	45,88	41,42	45,88	290K	270
15/01/2025	6,94%	2,95	45,45	42,93	42,00	46,97	503K	367
14/01/2025	5,17%	2,09	42,50	41,00	41,00	42,84	355K	175
13/01/2025	-7,44%	-3,25	40,41	40,39	38,30	40,60	685K	501
10/01/2025	6,28%	2,58	43,66	41,31	41,20	44,20	407K	288
09/01/2025	-6,64%	-2,92	41,08	43,14	41,07	43,56	656K	310
08/01/2025	-6,24%	-2,93	44,00	45,91	42,77	45,92	696K	342
07/01/2025	-9,73%	-5,06	46,93	50,50	46,03	50,50	651K	809
06/01/2025	1,50%	0,77	51,99	51,72	50,08	52,51	364K	726
03/01/2025	6,27%	3,02	51,22	49,01	48,78	52,30	462K	1.564
02/01/2025	0,63%	0,30	48,20	50,00	48,03	50,15	979K	419
30/12/2024	-2,04%	-1,00	47,90	48,90	45,72	48,90	193K	263
27/12/2024	-3,74%	-1,90	48,90	50,94	48,00	51,20	695K	449
26/12/2024	-3,31%	-1,74	50,80	49,70	46,36	50,88	646K	470
23/12/2024	6,98%	3,43	52,54	49,00	46,31	52,54	414K	297
20/12/2024	3,96%	1,87	49,11	44,60	43,06	53,00	780K	716
19/12/2024	-11,12%	-5,91	47,24	53,69	47,03	53,90	1M	524
18/12/2024	-3,73%	-2,06	53,15	55,30	52,46	57,04	1M	258
17/12/2024	-4,65%	-2,69	55,21	57,65	55,21	58,40	817K	386
16/12/2024	1,74%	0,99	57,90	56,92	56,07	58,40	790K	229
13/12/2024	2,06%	1,15	56,91	55,76	53,97	57,34	812K	478
12/12/2024	6,41%	3,36	55,76	54,92	53,07	57,00	1M	553
11/12/2024	7,38%	3,60	52,40	49,50	49,50	53,16	789K	510
10/12/2024	-4,65%	-2,38	48,80	51,15	45,92	51,15	1M	885
09/12/2024	-7,37%	-4,07	51,18	54,67	50,57	54,67	2M	1.493
06/12/2024	3,66%	1,95	55,25	50,59	49,75	55,96	934K	1.017
05/12/2024	-4,48%	-2,50	53,30	56,70	52,35	58,28	3M	1.375
04/12/2024	15,72%	7,58	55,80	50,00	49,99	55,80	2M	1.050
03/12/2024	9,97%	4,37	48,22	44,58	44,58	48,22	461K	799
02/12/2024	7,71%	3,14	43,85	41,44	40,96	43,97	1M	634
29/11/2024	0,97%	0,39	40,71	41,42	40,25	41,44	420K	280
28/11/2024	-2,84%	-1,18	40,32	41,90	40,28	41,90	279K	254
27/11/2024	16,25%	5,80	41,50	36,36	36,36	41,88	1M	381
26/11/2024	0,93%	0,33	35,70	33,78	32,76	37,21	763K	333
25/11/2024	5,52%	1,85	35,37	35,76	34,00	36,50	985K	2.287
22/11/2024	-1,32%	-0,45	33,52	33,78	32,00	33,78	344K	290
21/11/2024	5,53%	1,78	33,97	32,19	31,99	33,99	405K	288
19/11/2024	1,51%	0,48	32,19	31,71	30,81	32,40	300K	277
18/11/2024	7,35%	2,17	31,71	30,09	30,09	31,98	159K	179
14/11/2024	-1,37%	-0,41	29,54	30,20	29,54	31,50	561K	614
13/11/2024	-1,22%	-0,37	29,95	30,31	29,80	31,76	284K	216
12/11/2024	-3,75%	-1,18	30,32	30,00	29,50	31,10	178K	102
11/11/2024	5,85%	1,74	31,50	29,99	29,80	32,50	683K	495
08/11/2024	4,42%	1,26	29,76	28,99	28,51	29,89	474K	91
07/11/2024	6,94%	1,85	28,50	27,28	26,71	28,99	213K	188
06/11/2024	13,94%	3,26	26,65	25,70	25,70	27,30	425K	180
05/11/2024	1,17%	0,27	23,39	23,12	23,12	23,97	65K	44
04/11/2024	-7,04%	-1,75	23,12	23,88	22,51	23,88	321K	131
01/11/2024	-0,88%	-0,22	24,87	25,38	24,12	25,82	72K	54
31/10/2024	-1,61%	-0,41	25,09	25,76	24,70	25,93	118K	44
30/10/2024	0,47%	0,12	25,50	25,61	25,20	25,98	430K	120
29/10/2024	5,71%	1,37	25,38	24,97	24,47	25,56	75K	68
28/10/2024	-1,64%	-0,40	24,01	24,53	23,70	24,53	82K	63
25/10/2024	-4,27%	-1,09	24,41	25,45	24,33	25,45	42K	44
24/10/2024	2,82%	0,70	25,50	24,84	24,84	25,52	56K	36
23/10/2024	-3,50%	-0,90	24,80	25,30	24,30	25,49	91K	47
22/10/2024	-0,85%	-0,22	25,70	25,59	25,04	26,00	227K	45
21/10/2024	0,97%	0,25	25,92	25,57	24,85	26,10	99K	60
18/10/2024	3,30%	0,82	25,67	25,30	24,25	25,70	62K	56
17/10/2024	-0,64%	-0,16	24,85	25,00	24,10	25,00	51K	29
16/10/2024	-1,92%	-0,49	25,01	26,10	25,00	26,20	31K	38
15/10/2024	-2,30%	-0,60	25,50	26,00	25,20	26,50	139K	44
14/10/2024	5,67%	1,40	26,10	25,74	25,05	26,19	98K	54
11/10/2024	2,28%	0,55	24,70	24,35	24,00	25,78	67K	40
10/10/2024	-	-	24,15	24,18	23,46	24,35	97K	35

Date,Open,High,Low,Close,Volume
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
10-Feb-25,32.62,34.26,32.62,33.35,867216
07-Feb-25,34.00,35.20,32.51,33.29,323301
06-Feb-25,35.00,35.66,33.20,33.51,213441
05-Feb-25,36.11,36.81,34.23,34.74,83773
04-Feb-25,36.61,37.31,35.67,36.10,290149
03-Feb-25,35.30,38.60,33.50,37.45,1274804
31-Jan-25,43.01,45.18,43.00,45.14,508789
30-Jan-25,41.99,43.95,41.99,43.80,488845
29-Jan-25,40.66,41.87,40.00,41.85,125509
28-Jan-25,40.50,41.59,40.00,40.66,130722
27-Jan-25,40.78,41.44,39.67,40.50,305073
24-Jan-25,45.05,46.40,44.21,44.22,160535
23-Jan-25,43.89,45.62,42.09,43.06,859703
22-Jan-25,46.91,47.27,45.00,46.54,145224
21-Jan-25,46.64,49.66,45.97,47.47,260243
20-Jan-25,47.00,48.41,43.00,46.50,444615
17-Jan-25,46.50,48.50,45.95,48.50,560951
16-Jan-25,45.88,45.88,41.42,45.58,290154
15-Jan-25,42.93,46.97,42.00,45.45,503364
14-Jan-25,41.00,42.84,41.00,42.50,354937
13-Jan-25,40.39,40.60,38.30,40.41,684870
10-Jan-25,41.31,44.20,41.20,43.66,407212
09-Jan-25,43.14,43.56,41.07,41.08,656291
08-Jan-25,45.91,45.92,42.77,44.00,695500
07-Jan-25,50.50,50.50,46.03,46.93,651227
06-Jan-25,51.72,52.51,50.08,51.99,364053
03-Jan-25,49.01,52.30,48.78,51.22,461596
02-Jan-25,50.00,50.15,48.03,48.20,978792
30-Dec-24,48.90,48.90,45.72,47.90,193139
27-Dec-24,50.94,51.20,48.00,48.90,694867
26-Dec-24,49.70,50.88,46.36,50.80,645610
23-Dec-24,49.00,52.54,46.31,52.54,413894
20-Dec-24,44.60,53.00,43.06,49.11,780209
19-Dec-24,53.69,53.90,47.03,47.24,1010851
18-Dec-24,55.30,57.04,52.46,53.15,1130741
17-Dec-24,57.65,58.40,55.21,55.21,816580
16-Dec-24,56.92,58.40,56.07,57.90,789541
13-Dec-24,55.76,57.34,53.97,56.91,811767
12-Dec-24,54.92,57.00,53.07,55.76,1261583
11-Dec-24,49.50,53.16,49.50,52.40,788632
10-Dec-24,51.15,51.15,45.92,48.80,1181443
09-Dec-24,54.67,54.67,50.57,51.18,2082242
06-Dec-24,50.59,55.96,49.75,55.25,933791
05-Dec-24,56.70,58.28,52.35,53.30,2737661
04-Dec-24,50.00,55.80,49.99,55.80,1661850
03-Dec-24,44.58,48.22,44.58,48.22,460960
02-Dec-24,41.44,43.97,40.96,43.85,1192821
29-Nov-24,41.42,41.44,40.25,40.71,420171
28-Nov-24,41.90,41.90,40.28,40.32,279490
27-Nov-24,36.36,41.88,36.36,41.50,1344295
26-Nov-24,33.78,37.21,32.76,35.70,763294
25-Nov-24,35.76,36.50,34.00,35.37,985010
22-Nov-24,33.78,33.78,32.00,33.52,343665
21-Nov-24,32.19,33.99,31.99,33.97,405216
19-Nov-24,31.71,32.40,30.81,32.19,300178
18-Nov-24,30.09,31.98,30.09,31.71,159470
14-Nov-24,30.20,31.50,29.54,29.54,560772
13-Nov-24,30.31,31.76,29.80,29.95,284457
12-Nov-24,30.00,31.10,29.50,30.32,178461
11-Nov-24,29.99,32.50,29.80,31.50,683160
08-Nov-24,28.99,29.89,28.51,29.76,474265
07-Nov-24,27.28,28.99,26.71,28.50,213234
06-Nov-24,25.70,27.30,25.70,26.65,425498
05-Nov-24,23.12,23.97,23.12,23.39,65103
04-Nov-24,23.88,23.88,22.51,23.12,321207
01-Nov-24,25.38,25.82,24.12,24.87,71646
31-Oct-24,25.76,25.93,24.70,25.09,118454
30-Oct-24,25.61,25.98,25.20,25.50,430103
29-Oct-24,24.97,25.56,24.47,25.38,74697
28-Oct-24,24.53,24.53,23.70,24.01,82251
25-Oct-24,25.45,25.45,24.33,24.41,42406
24-Oct-24,24.84,25.52,24.84,25.50,55811
23-Oct-24,25.30,25.49,24.30,24.80,90921
22-Oct-24,25.59,26.00,25.04,25.70,226874
21-Oct-24,25.57,26.10,24.85,25.92,98832
18-Oct-24,25.30,25.70,24.25,25.67,61776
17-Oct-24,25.00,25.00,24.10,24.85,50592
16-Oct-24,26.10,26.20,25.00,25.01,31477
15-Oct-24,26.00,26.50,25.20,25.50,138579
14-Oct-24,25.74,26.19,25.05,26.10,97699
11-Oct-24,24.35,25.78,24.00,24.70,67224
10-Oct-24,24.18,24.35,23.46,24.15,96720

*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