Cotação atual, histórico e gráfico do papel: DIVO11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 20/09/2019 | -0,66% | -0,40 | 60,45 | 61,48 | 60,39 | 61,48 | 734K | 40 |
| 19/09/2019 | 0,81% | 0,49 | 60,85 | 60,84 | 60,67 | 61,50 | 591K | 56 |
| 18/09/2019 | 0,40% | 0,24 | 60,36 | 59,90 | 59,90 | 60,40 | 541K | 38 |
| 17/09/2019 | 1,55% | 0,92 | 60,12 | 58,95 | 58,70 | 60,30 | 11M | 118 |
| 16/09/2019 | -0,67% | -0,40 | 59,20 | 59,55 | 59,04 | 59,80 | 2M | 159 |
| 13/09/2019 | -1,49% | -0,90 | 59,60 | 60,30 | 59,60 | 60,42 | 2M | 64 |
| 12/09/2019 | 1,09% | 0,65 | 60,50 | 60,67 | 60,08 | 60,70 | 2M | 46 |
| 11/09/2019 | 1,18% | 0,70 | 59,85 | 59,50 | 59,35 | 60,00 | 1M | 56 |
| 10/09/2019 | 0,51% | 0,30 | 59,15 | 59,00 | 58,55 | 59,50 | 633K | 39 |
| 09/09/2019 | -1,13% | -0,67 | 58,85 | 60,90 | 58,85 | 60,90 | 189K | 45 |
| 06/09/2019 | -0,55% | -0,33 | 59,52 | 59,67 | 59,52 | 60,80 | 3M | 65 |
| 05/09/2019 | 1,44% | 0,85 | 59,85 | 59,89 | 59,69 | 60,15 | 6M | 71 |
| 04/09/2019 | 0,32% | 0,19 | 59,00 | 59,85 | 58,51 | 59,85 | 245K | 27 |
| 03/09/2019 | -0,83% | -0,49 | 58,81 | 59,06 | 58,15 | 59,67 | 279K | 49 |
| 02/09/2019 | -0,60% | -0,36 | 59,30 | 59,60 | 59,30 | 59,87 | 3M | 98 |
| 30/08/2019 | 0,95% | 0,56 | 59,66 | 59,05 | 59,05 | 59,74 | 2M | 59 |
| 29/08/2019 | 2,07% | 1,20 | 59,10 | 59,30 | 57,90 | 59,30 | 157K | 31 |
| 28/08/2019 | 1,14% | 0,65 | 57,90 | 57,25 | 56,68 | 57,90 | 857K | 42 |
| 27/08/2019 | 0,93% | 0,53 | 57,25 | 57,00 | 56,61 | 57,40 | 512K | 32 |
| 26/08/2019 | -1,53% | -0,88 | 56,72 | 58,04 | 55,51 | 58,04 | 470K | 43 |
| 23/08/2019 | -2,12% | -1,25 | 57,60 | 58,85 | 57,17 | 59,44 | 406K | 42 |
| 22/08/2019 | -0,79% | -0,47 | 58,85 | 59,50 | 58,85 | 59,50 | 1M | 46 |
| 21/08/2019 | 2,28% | 1,32 | 59,32 | 58,40 | 58,20 | 59,32 | 1M | 33 |
| 20/08/2019 | 0,43% | 0,25 | 58,00 | 58,00 | 57,05 | 58,00 | 438K | 27 |
| 19/08/2019 | -0,94% | -0,55 | 57,75 | 58,51 | 57,75 | 58,59 | 492K | 53 |
| 16/08/2019 | 1,75% | 1,00 | 58,30 | 57,56 | 57,56 | 59,55 | 2M | 72 |
| 15/08/2019 | -2,45% | -1,44 | 57,30 | 58,56 | 56,74 | 58,65 | 944K | 100 |
| 14/08/2019 | -2,02% | -1,21 | 58,74 | 59,84 | 58,23 | 59,84 | 3M | 77 |
| 13/08/2019 | 0,50% | 0,30 | 59,95 | 59,60 | 59,30 | 60,19 | 1M | 46 |
| 12/08/2019 | -1,40% | -0,85 | 59,65 | 60,11 | 59,45 | 60,49 | 1M | 69 |
| 09/08/2019 | 0,70% | 0,42 | 60,50 | 59,87 | 59,85 | 61,95 | 3M | 65 |
| 08/08/2019 | 1,66% | 0,98 | 60,08 | 59,61 | 59,56 | 60,08 | 2M | 63 |
| 07/08/2019 | -0,12% | -0,07 | 59,10 | 59,08 | 58,17 | 59,14 | 544K | 67 |
| 06/08/2019 | 1,84% | 1,07 | 59,17 | 58,52 | 58,22 | 59,85 | 424K | 46 |
| 05/08/2019 | -1,02% | -0,60 | 58,10 | 58,45 | 57,68 | 58,45 | 1M | 103 |
| 02/08/2019 | -0,73% | -0,43 | 58,70 | 59,15 | 58,40 | 59,87 | 3M | 109 |
| 01/08/2019 | 1,69% | 0,98 | 59,13 | 58,80 | 58,71 | 59,59 | 4M | 173 |
| 31/07/2019 | -0,68% | -0,40 | 58,15 | 58,80 | 57,89 | 58,80 | 339K | 46 |
| 30/07/2019 | -0,26% | -0,15 | 58,55 | 58,70 | 58,47 | 58,89 | 3M | 55 |
| 29/07/2019 | 0,17% | 0,10 | 58,70 | 58,60 | 58,15 | 58,70 | 1M | 36 |
| 26/07/2019 | 0,51% | 0,30 | 58,60 | 58,32 | 58,21 | 58,67 | 3M | 72 |
| 25/07/2019 | -0,66% | -0,39 | 58,30 | 58,75 | 57,93 | 58,82 | 2M | 42 |
| 24/07/2019 | -0,44% | -0,26 | 58,69 | 59,04 | 58,69 | 59,19 | 2M | 44 |
| 23/07/2019 | -0,08% | -0,05 | 58,95 | 59,20 | 58,81 | 59,77 | 2M | 51 |
| 22/07/2019 | 0,08% | 0,05 | 59,00 | 59,25 | 58,80 | 59,94 | 2M | 46 |
| 19/07/2019 | -1,34% | -0,80 | 58,95 | 59,73 | 58,76 | 59,97 | 8M | 39 |
| 18/07/2019 | 1,53% | 0,90 | 59,75 | 59,09 | 59,09 | 59,75 | 401K | 11 |
| 17/07/2019 | 0,09% | 0,05 | 58,85 | 59,99 | 58,85 | 59,99 | 2M | 61 |
| 16/07/2019 | -0,05% | -0,03 | 58,80 | 59,90 | 58,50 | 59,90 | 2M | 50 |
| 15/07/2019 | -0,39% | -0,23 | 58,83 | 59,98 | 58,60 | 59,98 | 1M | 45 |
| 12/07/2019 | -0,91% | -0,54 | 59,06 | 59,60 | 59,02 | 59,70 | 1M | 57 |
| 11/07/2019 | -0,17% | -0,10 | 59,60 | 59,88 | 59,32 | 59,88 | 3M | 73 |
| 10/07/2019 | 1,19% | 0,70 | 59,70 | 59,01 | 59,01 | 59,94 | 2M | 91 |
| 08/07/2019 | 1,37% | 0,80 | 59,00 | 58,20 | 58,20 | 59,00 | 198K | 40 |
| 05/07/2019 | 0,21% | 0,12 | 58,20 | 57,75 | 57,50 | 58,20 | 1M | 59 |
| 04/07/2019 | 1,82% | 1,04 | 58,08 | 57,05 | 57,05 | 58,08 | 1M | 58 |
| 03/07/2019 | 1,13% | 0,64 | 57,04 | 56,70 | 56,30 | 57,35 | 602K | 37 |
| 02/07/2019 | -0,70% | -0,40 | 56,40 | 56,87 | 56,30 | 56,90 | 2M | 33 |
| 01/07/2019 | -0,18% | -0,10 | 56,80 | 56,98 | 56,58 | 58,00 | 2M | 60 |
| 28/06/2019 | 1,52% | 0,85 | 56,90 | 56,76 | 56,64 | 56,90 | 137K | 15 |
| 27/06/2019 | -0,27% | -0,15 | 56,05 | 56,18 | 55,50 | 56,28 | 2M | 38 |
| 26/06/2019 | 0,63% | 0,35 | 56,20 | 56,40 | 55,66 | 56,40 | 1M | 37 |
| 25/06/2019 | -1,15% | -0,65 | 55,85 | 56,45 | 55,70 | 56,50 | 884K | 37 |
| 24/06/2019 | -0,23% | -0,13 | 56,50 | 56,30 | 56,30 | 57,09 | 1M | 74 |
| 21/06/2019 | 0,94% | 0,53 | 56,63 | 56,17 | 56,17 | 56,63 | 2M | 62 |
| 19/06/2019 | 0,81% | 0,45 | 56,10 | 55,66 | 55,41 | 56,16 | 1M | 34 |
| 18/06/2019 | 1,24% | 0,68 | 55,65 | 55,40 | 55,38 | 55,65 | 309K | 21 |
| 17/06/2019 | -0,60% | -0,33 | 54,97 | 55,30 | 54,92 | 55,30 | 331K | 34 |
| 14/06/2019 | 0,00% | 0,00 | 55,30 | 56,16 | 54,75 | 56,16 | 255K | 31 |
| 13/06/2019 | 0,27% | 0,15 | 55,30 | 55,14 | 55,14 | 55,84 | 474K | 31 |
| 12/06/2019 | -0,99% | -0,55 | 55,15 | 55,70 | 55,09 | 55,86 | 433K | 29 |
| 11/06/2019 | 0,54% | 0,30 | 55,70 | 55,67 | 55,18 | 55,70 | 1M | 45 |
| 10/06/2019 | -0,72% | -0,40 | 55,40 | 56,00 | 55,10 | 56,00 | 2M | 27 |
| 07/06/2019 | 0,63% | 0,35 | 55,80 | 55,99 | 55,65 | 56,00 | 580K | 36 |
| 06/06/2019 | 1,26% | 0,69 | 55,45 | 54,77 | 54,77 | 55,45 | 2M | 48 |
| 05/06/2019 | -0,44% | -0,24 | 54,76 | 55,29 | 54,76 | 55,31 | 868K | 44 |
| 04/06/2019 | -0,36% | -0,20 | 55,00 | 55,60 | 54,83 | 55,99 | 955K | 39 |
| 03/06/2019 | 0,73% | 0,40 | 55,20 | 55,00 | 54,90 | 55,23 | 315K | 41 |
| 31/05/2019 | 1,39% | 0,75 | 54,80 | 54,40 | 54,40 | 54,95 | 410K | 31 |
| 30/05/2019 | 0,46% | 0,25 | 54,05 | 53,45 | 53,45 | 54,45 | 1M | 51 |
| 29/05/2019 | 1,03% | 0,55 | 53,80 | 53,29 | 53,29 | 53,98 | 920K | 33 |
| 28/05/2019 | 0,85% | 0,45 | 53,25 | 52,80 | 52,80 | 53,60 | 688K | 32 |
| 27/05/2019 | 1,25% | 0,65 | 52,80 | 52,50 | 52,40 | 52,82 | 234K | 19 |
| 24/05/2019 | -0,10% | -0,05 | 52,15 | 52,50 | 52,00 | 52,50 | 344K | 16 |
| 23/05/2019 | -0,48% | -0,25 | 52,20 | 52,23 | 52,20 | 52,61 | 106K | 9 |
| 22/05/2019 | -0,66% | -0,35 | 52,45 | 52,80 | 52,45 | 52,83 | 722K | 27 |
| 21/05/2019 | 3,23% | 1,65 | 52,80 | 51,49 | 51,49 | 52,80 | 775K | 31 |
| 20/05/2019 | 2,30% | 1,15 | 51,15 | 50,22 | 50,00 | 51,16 | 182K | 19 |
| 17/05/2019 | -0,30% | -0,15 | 50,00 | 50,98 | 49,65 | 50,98 | 3M | 86 |
| 16/05/2019 | -2,34% | -1,20 | 50,15 | 51,35 | 50,15 | 51,35 | 2M | 51 |
| 15/05/2019 | -0,10% | -0,05 | 51,35 | 51,20 | 50,45 | 51,35 | 965K | 49 |
| 14/05/2019 | -0,58% | -0,30 | 51,40 | 51,50 | 51,31 | 52,79 | 1M | 44 |
| 13/05/2019 | -2,12% | -1,12 | 51,70 | 52,79 | 51,45 | 52,79 | 11M | 48 |
| 10/05/2019 | -0,62% | -0,33 | 52,82 | 52,90 | 52,48 | 53,07 | 645K | 26 |
| 09/05/2019 | -0,09% | -0,05 | 53,15 | 53,20 | 52,69 | 53,20 | 294K | 18 |
| 08/05/2019 | 0,85% | 0,45 | 53,20 | 53,27 | 53,20 | 53,40 | 1M | 33 |
| 07/05/2019 | 0,48% | 0,25 | 52,75 | 52,30 | 51,98 | 53,73 | 564K | 37 |
| 06/05/2019 | -0,57% | -0,30 | 52,50 | 52,59 | 51,26 | 52,76 | 246K | 32 |
| 03/05/2019 | -0,94% | -0,50 | 52,80 | 53,30 | 52,01 | 53,39 | 2M | 41 |
| 02/05/2019 | -0,41% | -0,22 | 53,30 | 53,70 | 52,97 | 53,70 | 1M | 41 |
| 30/04/2019 | 0,22% | 0,12 | 53,52 | 53,74 | 53,00 | 53,74 | 497K | 39 |
Date,Open,High,Low,Close,Volume
20-Sep-19,61.48,61.48,60.39,60.45,733915
19-Sep-19,60.84,61.50,60.67,60.85,591112
18-Sep-19,59.90,60.40,59.90,60.36,540807
17-Sep-19,58.95,60.30,58.70,60.12,10911621
16-Sep-19,59.55,59.80,59.04,59.20,2147953
13-Sep-19,60.30,60.42,59.60,59.60,1525253
12-Sep-19,60.67,60.70,60.08,60.50,1546468
11-Sep-19,59.50,60.00,59.35,59.85,1052057
10-Sep-19,59.00,59.50,58.55,59.15,633119
09-Sep-19,60.90,60.90,58.85,58.85,189087
06-Sep-19,59.67,60.80,59.52,59.52,2979346
05-Sep-19,59.89,60.15,59.69,59.85,5599939
04-Sep-19,59.85,59.85,58.51,59.00,244937
03-Sep-19,59.06,59.67,58.15,58.81,279396
02-Sep-19,59.60,59.87,59.30,59.30,2718182
30-Aug-19,59.05,59.74,59.05,59.66,1867268
29-Aug-19,59.30,59.30,57.90,59.10,157458
28-Aug-19,57.25,57.90,56.68,57.90,857387
27-Aug-19,57.00,57.40,56.61,57.25,512198
26-Aug-19,58.04,58.04,55.51,56.72,469857
23-Aug-19,58.85,59.44,57.17,57.60,405578
22-Aug-19,59.50,59.50,58.85,58.85,1109144
21-Aug-19,58.40,59.32,58.20,59.32,1049478
20-Aug-19,58.00,58.00,57.05,58.00,438183
19-Aug-19,58.51,58.59,57.75,57.75,491584
16-Aug-19,57.56,59.55,57.56,58.30,2049378
15-Aug-19,58.56,58.65,56.74,57.30,943901
14-Aug-19,59.84,59.84,58.23,58.74,2513229
13-Aug-19,59.60,60.19,59.30,59.95,1358899
12-Aug-19,60.11,60.49,59.45,59.65,1242974
09-Aug-19,59.87,61.95,59.85,60.50,2854978
08-Aug-19,59.61,60.08,59.56,60.08,2310270
07-Aug-19,59.08,59.14,58.17,59.10,544079
06-Aug-19,58.52,59.85,58.22,59.17,423731
05-Aug-19,58.45,58.45,57.68,58.10,1232415
02-Aug-19,59.15,59.87,58.40,58.70,2915037
01-Aug-19,58.80,59.59,58.71,59.13,3674351
31-Jul-19,58.80,58.80,57.89,58.15,339013
30-Jul-19,58.70,58.89,58.47,58.55,3216626
29-Jul-19,58.60,58.70,58.15,58.70,1477502
26-Jul-19,58.32,58.67,58.21,58.60,3021975
25-Jul-19,58.75,58.82,57.93,58.30,1535480
24-Jul-19,59.04,59.19,58.69,58.69,1646866
23-Jul-19,59.20,59.77,58.81,58.95,1775231
22-Jul-19,59.25,59.94,58.80,59.00,1653554
19-Jul-19,59.73,59.97,58.76,58.95,8279455
18-Jul-19,59.09,59.75,59.09,59.75,400675
17-Jul-19,59.99,59.99,58.85,58.85,2182800
16-Jul-19,59.90,59.90,58.50,58.80,2402214
15-Jul-19,59.98,59.98,58.60,58.83,1252206
12-Jul-19,59.60,59.70,59.02,59.06,1165722
11-Jul-19,59.88,59.88,59.32,59.60,3198482
10-Jul-19,59.01,59.94,59.01,59.70,2323786
08-Jul-19,58.20,59.00,58.20,59.00,198105
05-Jul-19,57.75,58.20,57.50,58.20,1098479
04-Jul-19,57.05,58.08,57.05,58.08,1248159
03-Jul-19,56.70,57.35,56.30,57.04,602427
02-Jul-19,56.87,56.90,56.30,56.40,1568617
01-Jul-19,56.98,58.00,56.58,56.80,1720514
28-Jun-19,56.76,56.90,56.64,56.90,136770
27-Jun-19,56.18,56.28,55.50,56.05,1844986
26-Jun-19,56.40,56.40,55.66,56.20,1116480
25-Jun-19,56.45,56.50,55.70,55.85,884136
24-Jun-19,56.30,57.09,56.30,56.50,1452538
21-Jun-19,56.17,56.63,56.17,56.63,2426932
19-Jun-19,55.66,56.16,55.41,56.10,1161614
18-Jun-19,55.40,55.65,55.38,55.65,308881
17-Jun-19,55.30,55.30,54.92,54.97,331118
14-Jun-19,56.16,56.16,54.75,55.30,254618
13-Jun-19,55.14,55.84,55.14,55.30,473829
12-Jun-19,55.70,55.86,55.09,55.15,432511
11-Jun-19,55.67,55.70,55.18,55.70,1049942
10-Jun-19,56.00,56.00,55.10,55.40,2038493
07-Jun-19,55.99,56.00,55.65,55.80,579601
06-Jun-19,54.77,55.45,54.77,55.45,1616471
05-Jun-19,55.29,55.31,54.76,54.76,867646
04-Jun-19,55.60,55.99,54.83,55.00,954682
03-Jun-19,55.00,55.23,54.90,55.20,315065
31-May-19,54.40,54.95,54.40,54.80,410125
30-May-19,53.45,54.45,53.45,54.05,1093174
29-May-19,53.29,53.98,53.29,53.80,919888
28-May-19,52.80,53.60,52.80,53.25,688456
27-May-19,52.50,52.82,52.40,52.80,234210
24-May-19,52.50,52.50,52.00,52.15,344258
23-May-19,52.23,52.61,52.20,52.20,105670
22-May-19,52.80,52.83,52.45,52.45,722116
21-May-19,51.49,52.80,51.49,52.80,774899
20-May-19,50.22,51.16,50.00,51.15,181753
17-May-19,50.98,50.98,49.65,50.00,2656538
16-May-19,51.35,51.35,50.15,50.15,1529072
15-May-19,51.20,51.35,50.45,51.35,965233
14-May-19,51.50,52.79,51.31,51.40,1184219
13-May-19,52.79,52.79,51.45,51.70,11307599
10-May-19,52.90,53.07,52.48,52.82,645188
09-May-19,53.20,53.20,52.69,53.15,293534
08-May-19,53.27,53.40,53.20,53.20,1243546
07-May-19,52.30,53.73,51.98,52.75,564294
06-May-19,52.59,52.76,51.26,52.50,246457
03-May-19,53.30,53.39,52.01,52.80,1520347
02-May-19,53.70,53.70,52.97,53.30,1367615
30-Apr-19,53.74,53.74,53.00,53.52,496875
29-Apr-19,53.05,53.50,53.05,53.40,496875
26-Apr-19,53.17,53.46,53.05,53.05,496875
25-Apr-19,52.43,53.17,52.28,53.17,496875
24-Apr-19,52.71,52.71,52.23,52.45,496875
23-Apr-19,52.87,52.95,52.65,52.95,496875
22-Apr-19,52.99,52.99,51.94,52.50,496875
18-Apr-19,51.78,52.25,51.78,52.10,496875
17-Apr-19,52.49,52.49,51.50,51.95,496875
16-Apr-19,52.00,52.50,51.79,52.05,496875
15-Apr-19,51.65,51.96,51.57,51.90,496875
12-Apr-19,52.17,52.30,51.50,51.50,496875
11-Apr-19,52.60,52.60,51.89,52.25,496875
10-Apr-19,52.55,53.45,52.42,52.60,496875
09-Apr-19,53.50,53.50,52.45,52.45,496875
08-Apr-19,53.40,53.58,53.01,53.50,496875
05-Apr-19,52.55,53.31,52.55,53.00,496875
04-Apr-19,52.99,52.99,52.17,52.55,496875
03-Apr-19,52.00,52.31,51.44,51.71,496875
02-Apr-19,52.00,52.25,51.11,51.92,496875
01-Apr-19,52.15,52.90,51.74,52.35,496875
29-Mar-19,52.00,52.15,51.75,52.15,496875
28-Mar-19,50.01,51.60,49.00,51.20,496875
27-Mar-19,51.20,51.24,50.10,50.30,496875
26-Mar-19,51.64,51.88,51.37,51.70,496875
25-Mar-19,51.20,52.45,50.99,51.55,496875
22-Mar-19,52.00,52.00,50.10,50.92,496875
21-Mar-19,53.45,53.45,51.95,52.40,496875
20-Mar-19,54.49,54.49,53.24,53.35,496875
19-Mar-19,54.25,54.72,54.03,54.15,496875
18-Mar-19,54.21,54.78,54.20,54.45,496875
15-Mar-19,54.20,54.70,54.10,54.20,496875
14-Mar-19,54.24,54.39,53.84,54.20,496875
13-Mar-19,53.72,54.40,53.63,54.40,496875
*exoneração de responsabilidade