Cotação atual, histórico e gráfico do papel: DIVO11

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 DIVO11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/06/2021	0,24%	0,18	73,99	74,03	72,50	74,35	1M	267
10/06/2021	0,19%	0,14	73,81	73,75	73,64	74,30	2M	657
09/06/2021	-0,24%	-0,18	73,67	74,06	73,67	74,60	1M	204
08/06/2021	-0,75%	-0,56	73,85	74,70	73,83	74,95	2M	733
07/06/2021	0,32%	0,24	74,41	74,18	74,00	74,89	2M	1.397
04/06/2021	0,58%	0,43	74,17	73,74	73,74	74,44	1M	598
02/06/2021	0,68%	0,50	73,74	73,14	73,14	74,06	3M	268
01/06/2021	2,42%	1,73	73,24	71,53	71,53	73,35	3M	405
31/05/2021	0,63%	0,45	71,51	71,50	71,33	71,95	1M	501
28/05/2021	0,49%	0,35	71,06	71,00	70,87	71,33	758K	162
27/05/2021	0,33%	0,23	70,71	70,50	70,50	70,95	557K	307

26/05/2021	0,59%	0,41	70,48	70,25	70,12	70,70	528K	516
25/05/2021	-0,06%	-0,04	70,07	70,20	70,07	70,70	835K	262
24/05/2021	-0,04%	-0,03	70,11	70,18	69,96	70,62	571K	342
21/05/2021	-0,17%	-0,12	70,14	70,03	69,79	70,49	314K	126
20/05/2021	0,11%	0,08	70,26	70,20	70,18	70,71	355K	107
19/05/2021	-0,45%	-0,32	70,18	69,59	69,59	70,71	681K	199
18/05/2021	0,71%	0,50	70,50	69,99	69,82	70,78	754K	607
17/05/2021	1,41%	0,97	70,00	69,03	68,56	70,20	756K	212
14/05/2021	0,88%	0,60	69,03	68,55	68,54	69,39	952K	1.078
13/05/2021	0,54%	0,37	68,43	68,50	67,51	69,00	704K	978
12/05/2021	-1,59%	-1,10	68,06	69,16	67,60	69,16	748K	155
11/05/2021	0,54%	0,37	69,16	68,51	67,05	69,16	797K	157
10/05/2021	-0,30%	-0,21	68,79	69,05	68,64	69,23	557K	162
07/05/2021	1,56%	1,06	69,00	68,16	67,95	69,00	4M	158
06/05/2021	-0,25%	-0,17	67,94	68,50	67,51	68,50	674K	99
05/05/2021	1,64%	1,10	68,11	67,50	67,26	68,11	684K	99
04/05/2021	-1,02%	-0,69	67,01	68,40	67,01	68,99	1M	190
03/05/2021	-0,83%	-0,57	67,70	68,28	67,52	68,99	1M	282
30/04/2021	-0,77%	-0,53	68,27	68,81	68,10	69,36	889K	139
29/04/2021	0,00%	0,00	68,80	68,80	68,64	69,39	947K	547
28/04/2021	0,91%	0,62	68,80	68,19	68,19	69,12	243K	101
27/04/2021	-1,55%	-1,07	68,18	69,25	68,18	69,45	592K	149
26/04/2021	0,25%	0,17	69,25	69,08	68,53	69,40	832K	151
23/04/2021	0,85%	0,58	69,08	68,50	68,50	69,22	1M	268
22/04/2021	-0,36%	-0,25	68,50	69,04	68,50	69,30	7M	1.603
20/04/2021	0,12%	0,08	68,75	68,59	68,27	69,10	390K	142
19/04/2021	0,15%	0,10	68,67	68,75	68,27	69,00	226K	154
16/04/2021	0,10%	0,07	68,57	68,26	67,94	68,86	14M	193
15/04/2021	0,96%	0,65	68,50	68,20	67,88	68,50	358K	188
14/04/2021	0,82%	0,55	67,85	67,30	67,30	68,13	973K	247
13/04/2021	0,04%	0,03	67,30	67,25	66,83	67,65	754K	210
12/04/2021	0,79%	0,53	67,27	67,00	66,76	67,35	1M	197
09/04/2021	0,00%	0,00	66,74	66,99	66,11	67,32	468K	179
08/04/2021	-0,16%	-0,11	66,74	66,85	66,38	67,00	3M	165
07/04/2021	-0,07%	-0,05	66,85	66,80	66,10	66,94	921K	168
06/04/2021	0,30%	0,20	66,90	66,20	66,20	66,90	316K	144
05/04/2021	1,09%	0,72	66,70	66,35	66,00	66,94	608K	198
01/04/2021	-0,56%	-0,37	65,98	66,36	65,56	66,94	2M	197
31/03/2021	-0,78%	-0,52	66,35	66,87	65,80	67,06	631K	159
30/03/2021	2,09%	1,37	66,87	65,50	65,00	67,14	1M	219
29/03/2021	0,35%	0,23	65,50	65,20	65,00	65,84	1M	155
26/03/2021	1,04%	0,67	65,27	64,60	64,53	65,41	1M	115
25/03/2021	0,33%	0,21	64,60	63,91	63,55	64,93	1M	103
24/03/2021	-0,33%	-0,21	64,39	64,61	63,99	65,25	893K	115
23/03/2021	-1,49%	-0,98	64,60	65,50	64,60	65,95	304K	114
22/03/2021	-0,05%	-0,03	65,58	66,45	64,51	66,45	546K	140
19/03/2021	0,61%	0,40	65,61	65,26	65,25	66,17	886K	149
18/03/2021	-0,75%	-0,49	65,21	65,70	64,63	66,25	995K	196
17/03/2021	2,66%	1,70	65,70	63,76	63,76	65,90	2M	169
16/03/2021	-0,37%	-0,24	64,00	64,08	63,75	64,91	544K	143
15/03/2021	0,58%	0,37	64,24	63,86	63,01	64,72	497K	130
12/03/2021	0,50%	0,32	63,87	63,55	63,27	64,24	215K	100
11/03/2021	2,32%	1,44	63,55	63,39	63,01	63,99	410K	124
10/03/2021	1,14%	0,70	62,11	63,09	61,07	63,09	852K	119
09/03/2021	-0,94%	-0,58	61,41	61,99	61,35	62,29	630K	170
08/03/2021	-3,52%	-2,26	61,99	62,50	61,70	64,24	4M	224
05/03/2021	2,15%	1,35	64,25	62,90	62,51	64,32	2M	188
04/03/2021	1,62%	1,00	62,90	62,00	62,00	64,08	8M	411
03/03/2021	0,00%	0,00	61,90	61,90	60,20	62,43	1M	224
02/03/2021	1,18%	0,72	61,90	61,00	59,42	62,31	6M	575
01/03/2021	-1,00%	-0,62	61,18	63,02	60,30	63,02	6M	519
26/02/2021	-1,75%	-1,10	61,80	62,90	61,07	63,89	6M	404
25/02/2021	-2,74%	-1,77	62,90	64,67	62,85	65,10	1M	180
24/02/2021	0,19%	0,12	64,67	64,55	64,32	65,62	985K	144
23/02/2021	1,65%	1,05	64,55	63,52	63,52	64,75	3M	382
22/02/2021	-3,16%	-2,07	63,50	64,50	61,41	64,50	15M	418
19/02/2021	-0,35%	-0,23	65,57	65,79	65,40	66,44	2M	164
18/02/2021	-0,45%	-0,30	65,80	66,10	65,41	66,50	928K	160
17/02/2021	-0,90%	-0,60	66,10	66,70	65,80	67,45	534K	160
12/02/2021	0,14%	0,09	66,70	66,62	66,11	66,83	493K	134
11/02/2021	-0,45%	-0,30	66,61	67,05	66,52	67,45	680K	141
10/02/2021	0,01%	0,01	66,91	66,90	66,25	67,45	1M	131
09/02/2021	-0,59%	-0,40	66,90	67,00	66,50	67,44	876K	153
08/02/2021	0,28%	0,19	67,30	67,20	66,73	67,72	524K	175
05/02/2021	0,36%	0,24	67,11	66,91	66,77	67,53	263K	138
04/02/2021	-0,39%	-0,26	66,87	67,13	66,79	67,89	1M	150
03/02/2021	0,71%	0,47	67,13	66,67	66,67	67,89	3M	439
02/02/2021	0,86%	0,57	66,66	66,73	66,50	67,90	677K	168
01/02/2021	1,52%	0,99	66,09	65,16	65,16	66,97	2M	186
29/01/2021	-3,08%	-2,07	65,10	66,70	65,10	66,88	1M	191
28/01/2021	2,47%	1,62	67,17	65,70	65,30	67,48	10M	1.101
27/01/2021	0,26%	0,17	65,55	65,35	64,78	66,50	888K	530
26/01/2021	-0,64%	-0,42	65,38	65,80	65,29	67,21	3M	235
22/01/2021	-1,36%	-0,91	65,80	65,85	65,01	66,17	1M	224
21/01/2021	-0,77%	-0,52	66,71	67,01	66,25	67,43	975K	203
20/01/2021	-0,91%	-0,62	67,23	68,50	66,98	68,50	1M	174
19/01/2021	-1,11%	-0,76	67,85	69,30	67,60	69,65	5M	357
18/01/2021	-1,28%	-0,89	68,61	69,35	68,51	69,98	2M	202
15/01/2021	-1,10%	-0,77	69,50	70,49	68,93	70,49	927K	201
14/01/2021	1,17%	0,81	70,27	70,00	69,80	70,80	2M	187
13/01/2021	-0,29%	-0,20	69,46	69,67	68,75	70,00	1M	182
12/01/2021	0,96%	0,66	69,66	69,00	68,10	70,00	1M	187
11/01/2021	-1,60%	-1,12	69,00	70,00	68,64	70,12	879K	215
08/01/2021	1,92%	1,32	70,12	68,80	68,05	70,39	3M	318
07/01/2021	1,47%	1,00	68,80	68,49	67,80	69,09	777K	186
06/01/2021	0,37%	0,25	67,80	69,19	67,10	69,19	2M	239
05/01/2021	-1,39%	-0,95	67,55	68,50	66,90	69,10	786K	234
04/01/2021	-0,32%	-0,22	68,50	69,50	67,71	69,50	1M	283
30/12/2020	-0,58%	-0,40	68,72	69,44	68,55	69,49	9M	1.359
29/12/2020	0,55%	0,38	69,12	69,00	68,80	69,27	1M	178
28/12/2020	1,09%	0,74	68,74	68,35	68,11	68,92	981K	217
23/12/2020	1,45%	0,97	68,00	67,03	67,00	68,10	2M	135
22/12/2020	0,13%	0,09	67,03	66,94	66,94	67,86	8M	268
21/12/2020	-1,56%	-1,06	66,94	67,89	66,00	67,89	2M	259
18/12/2020	0,00%	0,00	68,00	68,00	67,71	68,65	896K	193
17/12/2020	0,41%	0,28	68,00	68,00	67,78	68,69	436K	168
16/12/2020	0,03%	0,02	67,72	67,71	66,87	68,80	5M	239
15/12/2020	0,85%	0,57	67,70	67,03	67,03	68,89	10M	569
14/12/2020	-0,52%	-0,35	67,13	67,50	66,91	67,91	697K	183
11/12/2020	1,21%	0,81	67,48	66,60	66,13	67,59	696K	170
10/12/2020	2,30%	1,50	66,67	65,30	65,07	66,74	525K	153
09/12/2020	-0,58%	-0,38	65,17	66,02	65,00	66,13	8M	277
08/12/2020	0,38%	0,25	65,55	66,19	65,02	66,19	648K	154
07/12/2020	-0,08%	-0,05	65,30	65,10	65,00	66,27	5M	304
04/12/2020	0,54%	0,35	65,35	65,90	65,01	65,90	2M	155
03/12/2020	0,74%	0,48	65,00	64,52	64,52	65,78	4M	240
02/12/2020	0,34%	0,22	64,52	64,12	64,12	65,08	2M	259
01/12/2020	2,06%	1,30	64,30	63,06	63,06	64,67	964K	243
30/11/2020	-1,25%	-0,80	63,00	63,80	63,00	64,18	2M	183
27/11/2020	0,55%	0,35	63,80	63,50	63,45	64,39	1M	176
26/11/2020	0,22%	0,14	63,45	63,31	62,80	63,89	371K	144
25/11/2020	-0,17%	-0,11	63,31	63,42	63,23	63,78	761K	154
24/11/2020	-	-	63,42	62,35	61,71	63,59	1M	185

Date,Open,High,Low,Close,Volume
11-Jun-21,74.03,74.35,72.50,73.99,1111413
10-Jun-21,73.75,74.30,73.64,73.81,1714684
09-Jun-21,74.06,74.60,73.67,73.67,1318738
08-Jun-21,74.70,74.95,73.83,73.85,1789786
07-Jun-21,74.18,74.89,74.00,74.41,2094374
04-Jun-21,73.74,74.44,73.74,74.17,1086430
02-Jun-21,73.14,74.06,73.14,73.74,3236097
01-Jun-21,71.53,73.35,71.53,73.24,3014667
31-May-21,71.50,71.95,71.33,71.51,1325175
28-May-21,71.00,71.33,70.87,71.06,757913
27-May-21,70.50,70.95,70.50,70.71,556731
26-May-21,70.25,70.70,70.12,70.48,527915
25-May-21,70.20,70.70,70.07,70.07,835064
24-May-21,70.18,70.62,69.96,70.11,570552
21-May-21,70.03,70.49,69.79,70.14,313599
20-May-21,70.20,70.71,70.18,70.26,354681
19-May-21,69.59,70.71,69.59,70.18,680783
18-May-21,69.99,70.78,69.82,70.50,753783
17-May-21,69.03,70.20,68.56,70.00,756077
14-May-21,68.55,69.39,68.54,69.03,952332
13-May-21,68.50,69.00,67.51,68.43,703814
12-May-21,69.16,69.16,67.60,68.06,747704
11-May-21,68.51,69.16,67.05,69.16,796504
10-May-21,69.05,69.23,68.64,68.79,556523
07-May-21,68.16,69.00,67.95,69.00,3937308
06-May-21,68.50,68.50,67.51,67.94,673813
05-May-21,67.50,68.11,67.26,68.11,683910
04-May-21,68.40,68.99,67.01,67.01,1037425
03-May-21,68.28,68.99,67.52,67.70,1489580
30-Apr-21,68.81,69.36,68.10,68.27,889356
29-Apr-21,68.80,69.39,68.64,68.80,947173
28-Apr-21,68.19,69.12,68.19,68.80,242689
27-Apr-21,69.25,69.45,68.18,68.18,592418
26-Apr-21,69.08,69.40,68.53,69.25,831827
23-Apr-21,68.50,69.22,68.50,69.08,1250328
22-Apr-21,69.04,69.30,68.50,68.50,6842168
20-Apr-21,68.59,69.10,68.27,68.75,389648
19-Apr-21,68.75,69.00,68.27,68.67,226425
16-Apr-21,68.26,68.86,67.94,68.57,14322059
15-Apr-21,68.20,68.50,67.88,68.50,357985
14-Apr-21,67.30,68.13,67.30,67.85,973494
13-Apr-21,67.25,67.65,66.83,67.30,753784
12-Apr-21,67.00,67.35,66.76,67.27,1136701
09-Apr-21,66.99,67.32,66.11,66.74,468432
08-Apr-21,66.85,67.00,66.38,66.74,2658973
07-Apr-21,66.80,66.94,66.10,66.85,920930
06-Apr-21,66.20,66.90,66.20,66.90,315971
05-Apr-21,66.35,66.94,66.00,66.70,607559
01-Apr-21,66.36,66.94,65.56,65.98,2012451
31-Mar-21,66.87,67.06,65.80,66.35,630564
30-Mar-21,65.50,67.14,65.00,66.87,1274834
29-Mar-21,65.20,65.84,65.00,65.50,1004283
26-Mar-21,64.60,65.41,64.53,65.27,1127344
25-Mar-21,63.91,64.93,63.55,64.60,1416612
24-Mar-21,64.61,65.25,63.99,64.39,892558
23-Mar-21,65.50,65.95,64.60,64.60,304307
22-Mar-21,66.45,66.45,64.51,65.58,545902
19-Mar-21,65.26,66.17,65.25,65.61,886137
18-Mar-21,65.70,66.25,64.63,65.21,995096
17-Mar-21,63.76,65.90,63.76,65.70,1705520
16-Mar-21,64.08,64.91,63.75,64.00,544194
15-Mar-21,63.86,64.72,63.01,64.24,496653
12-Mar-21,63.55,64.24,63.27,63.87,215234
11-Mar-21,63.39,63.99,63.01,63.55,410172
10-Mar-21,63.09,63.09,61.07,62.11,852142
09-Mar-21,61.99,62.29,61.35,61.41,630043
08-Mar-21,62.50,64.24,61.70,61.99,3611521
05-Mar-21,62.90,64.32,62.51,64.25,1535487
04-Mar-21,62.00,64.08,62.00,62.90,8121063
03-Mar-21,61.90,62.43,60.20,61.90,1233348
02-Mar-21,61.00,62.31,59.42,61.90,5623856
01-Mar-21,63.02,63.02,60.30,61.18,5773728
26-Feb-21,62.90,63.89,61.07,61.80,5692206
25-Feb-21,64.67,65.10,62.85,62.90,1360309
24-Feb-21,64.55,65.62,64.32,64.67,985007
23-Feb-21,63.52,64.75,63.52,64.55,2777569
22-Feb-21,64.50,64.50,61.41,63.50,14777845
19-Feb-21,65.79,66.44,65.40,65.57,1619498
18-Feb-21,66.10,66.50,65.41,65.80,928420
17-Feb-21,66.70,67.45,65.80,66.10,533635
12-Feb-21,66.62,66.83,66.11,66.70,492962
11-Feb-21,67.05,67.45,66.52,66.61,679556
10-Feb-21,66.90,67.45,66.25,66.91,1100549
09-Feb-21,67.00,67.44,66.50,66.90,875958
08-Feb-21,67.20,67.72,66.73,67.30,524093
05-Feb-21,66.91,67.53,66.77,67.11,263062
04-Feb-21,67.13,67.89,66.79,66.87,1370661
03-Feb-21,66.67,67.89,66.67,67.13,3184098
02-Feb-21,66.73,67.90,66.50,66.66,676837
01-Feb-21,65.16,66.97,65.16,66.09,1530800
29-Jan-21,66.70,66.88,65.10,65.10,1405000
28-Jan-21,65.70,67.48,65.30,67.17,10215333
27-Jan-21,65.35,66.50,64.78,65.55,888393
26-Jan-21,65.80,67.21,65.29,65.38,2572506
22-Jan-21,65.85,66.17,65.01,65.80,1255098
21-Jan-21,67.01,67.43,66.25,66.71,975358
20-Jan-21,68.50,68.50,66.98,67.23,1232962
19-Jan-21,69.30,69.65,67.60,67.85,5315816
18-Jan-21,69.35,69.98,68.51,68.61,1957944
15-Jan-21,70.49,70.49,68.93,69.50,927478
14-Jan-21,70.00,70.80,69.80,70.27,1831821
13-Jan-21,69.67,70.00,68.75,69.46,1192711
12-Jan-21,69.00,70.00,68.10,69.66,1029618
11-Jan-21,70.00,70.12,68.64,69.00,878712
08-Jan-21,68.80,70.39,68.05,70.12,2997158
07-Jan-21,68.49,69.09,67.80,68.80,777333
06-Jan-21,69.19,69.19,67.10,67.80,1754789
05-Jan-21,68.50,69.10,66.90,67.55,786464
04-Jan-21,69.50,69.50,67.71,68.50,1234773
30-Dec-20,69.44,69.49,68.55,68.72,8699375
29-Dec-20,69.00,69.27,68.80,69.12,1323213
28-Dec-20,68.35,68.92,68.11,68.74,980697
23-Dec-20,67.03,68.10,67.00,68.00,1775284
22-Dec-20,66.94,67.86,66.94,67.03,8162492
21-Dec-20,67.89,67.89,66.00,66.94,1854886
18-Dec-20,68.00,68.65,67.71,68.00,896017
17-Dec-20,68.00,68.69,67.78,68.00,436346
16-Dec-20,67.71,68.80,66.87,67.72,4660023
15-Dec-20,67.03,68.89,67.03,67.70,9837702
14-Dec-20,67.50,67.91,66.91,67.13,696538
11-Dec-20,66.60,67.59,66.13,67.48,695580
10-Dec-20,65.30,66.74,65.07,66.67,525079
09-Dec-20,66.02,66.13,65.00,65.17,7945621
08-Dec-20,66.19,66.19,65.02,65.55,647665
07-Dec-20,65.10,66.27,65.00,65.30,5117988
04-Dec-20,65.90,65.90,65.01,65.35,1798553
03-Dec-20,64.52,65.78,64.52,65.00,4214356
02-Dec-20,64.12,65.08,64.12,64.52,1856056
01-Dec-20,63.06,64.67,63.06,64.30,964410
30-Nov-20,63.80,64.18,63.00,63.00,1775885
27-Nov-20,63.50,64.39,63.45,63.80,1311882
26-Nov-20,63.31,63.89,62.80,63.45,371003
25-Nov-20,63.42,63.78,63.23,63.31,761469
24-Nov-20,62.35,63.59,61.71,63.42,1241268

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: DIVO11

cotações, gráficos e mais...