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
18/03/2026	-0,75%	-0,97	128,93	129,46	128,93	130,37	6M	1.160
17/03/2026	0,21%	0,27	129,90	129,29	129,20	131,38	9M	2.608
16/03/2026	1,15%	1,47	129,63	129,69	129,13	130,35	4M	623
13/03/2026	-0,45%	-0,58	128,16	129,69	127,82	130,31	52M	1.716
12/03/2026	-2,08%	-2,73	128,74	130,52	128,16	130,67	5M	2.142
11/03/2026	0,46%	0,60	131,47	130,30	130,15	132,74	10M	4.027
10/03/2026	0,69%	0,90	130,87	130,38	129,30	132,20	11M	1.959

09/03/2026	0,69%	0,89	129,97	128,50	128,00	130,55	9M	2.093
06/03/2026	0,12%	0,16	129,08	128,77	127,91	129,59	16M	6.190
05/03/2026	-2,53%	-3,35	128,92	131,90	128,77	131,98	11M	1.570
04/03/2026	1,28%	1,67	132,27	131,67	130,88	133,14	14M	1.327
03/03/2026	-3,33%	-4,50	130,60	132,49	129,28	132,49	25M	3.329
02/03/2026	0,04%	0,05	135,10	133,99	133,62	135,46	15M	2.621
27/02/2026	-1,01%	-1,38	135,05	135,99	134,95	136,55	12M	3.029
26/02/2026	0,13%	0,18	136,43	136,50	135,02	136,79	7M	3.108
25/02/2026	0,01%	0,01	136,25	137,23	135,65	137,62	8M	2.814
24/02/2026	1,32%	1,78	136,24	134,98	134,51	136,67	16M	5.104
23/02/2026	-0,59%	-0,80	134,46	134,64	134,01	135,62	11M	2.622
20/02/2026	0,97%	1,30	135,26	133,62	132,52	135,26	21M	2.218
19/02/2026	1,24%	1,64	133,96	132,32	132,20	133,96	21M	3.595
18/02/2026	-0,12%	-0,16	132,32	132,50	131,50	133,22	4M	527
13/02/2026	-1,07%	-1,43	132,48	132,50	130,42	132,91	9M	1.605
12/02/2026	-1,25%	-1,69	133,91	135,20	133,28	135,32	11M	2.195
11/02/2026	2,36%	3,12	135,60	133,50	133,02	135,96	42M	3.815
10/02/2026	0,08%	0,11	132,48	131,92	131,92	133,15	7M	4.287
09/02/2026	1,76%	2,29	132,37	131,00	130,40	132,45	7M	2.324
06/02/2026	-0,26%	-0,34	130,08	130,50	129,26	130,67	12M	10.713
05/02/2026	0,50%	0,65	130,42	130,34	129,90	131,62	9M	998
04/02/2026	-1,93%	-2,56	129,77	131,90	128,72	132,05	7M	3.957
03/02/2026	1,15%	1,51	132,33	132,00	131,66	133,57	15M	2.107
02/02/2026	1,31%	1,69	130,82	129,60	129,50	130,85	18M	4.116
30/01/2026	-0,73%	-0,95	129,13	129,86	128,30	130,60	8M	3.333
29/01/2026	-1,16%	-1,52	130,08	132,20	129,09	132,65	16M	3.722
28/01/2026	1,46%	1,89	131,60	131,01	130,06	131,92	8M	2.919
27/01/2026	1,73%	2,20	129,71	128,79	128,50	130,99	12M	2.022
26/01/2026	0,03%	0,04	127,51	128,32	126,66	128,43	20M	5.241
23/01/2026	1,80%	2,25	127,47	125,76	125,22	128,77	8M	4.787
22/01/2026	2,17%	2,66	125,22	123,20	123,00	126,48	17M	6.035
21/01/2026	3,21%	3,81	122,56	120,01	120,01	122,67	8M	5.498
20/01/2026	0,57%	0,67	118,75	117,16	117,00	119,05	7M	1.241
19/01/2026	0,03%	0,03	118,08	118,05	117,63	118,44	6M	1.790
16/01/2026	-0,48%	-0,57	118,05	118,95	117,60	119,01	5M	1.289
15/01/2026	0,33%	0,39	118,62	118,46	117,95	119,04	6M	1.410
14/01/2026	1,55%	1,80	118,23	116,92	116,27	118,23	19M	4.101
13/01/2026	-0,93%	-1,09	116,43	117,00	116,21	117,10	7M	1.414
12/01/2026	0,14%	0,16	117,52	117,28	116,67	117,61	6M	1.346
09/01/2026	0,34%	0,40	117,36	116,95	116,53	117,69	7M	1.566
08/01/2026	0,53%	0,62	116,96	116,95	116,36	117,01	8M	3.404
07/01/2026	-0,95%	-1,12	116,34	117,46	116,34	117,65	9M	1.945
06/01/2026	0,31%	0,36	117,46	117,99	117,39	118,48	8M	2.639
05/01/2026	0,74%	0,86	117,10	117,32	116,12	117,37	4M	2.422
02/01/2026	-0,62%	-0,73	116,24	117,27	116,24	117,87	11M	2.386
30/12/2025	0,81%	0,94	116,97	117,20	116,60	117,52	5M	1.372
29/12/2025	-0,45%	-0,52	116,03	116,55	115,81	116,89	12M	1.139
26/12/2025	0,46%	0,53	116,55	116,09	115,01	116,55	4M	942
23/12/2025	1,41%	1,61	116,02	115,23	114,41	116,75	22M	5.999
22/12/2025	-0,17%	-0,19	114,41	114,55	113,91	115,34	14M	3.575
19/12/2025	0,35%	0,40	114,60	114,20	114,20	115,22	6M	929
18/12/2025	0,27%	0,31	114,20	113,89	113,79	114,59	18M	2.378
17/12/2025	-0,49%	-0,56	113,89	114,40	113,03	114,44	8M	2.977
16/12/2025	-1,99%	-2,32	114,45	115,80	114,45	115,81	9M	2.586
15/12/2025	1,02%	1,18	116,77	116,75	116,17	117,76	8M	1.989
12/12/2025	0,96%	1,10	115,59	115,17	114,49	120,00	8M	3.699
11/12/2025	-0,24%	-0,28	114,49	114,64	114,15	115,29	6M	1.673
10/12/2025	1,07%	1,21	114,77	114,60	113,31	115,00	7M	4.934
09/12/2025	-0,24%	-0,27	113,56	113,90	111,76	114,11	13M	1.758
08/12/2025	0,63%	0,71	113,83	114,26	113,48	115,00	14M	9.221
05/12/2025	-3,97%	-4,68	113,12	117,71	112,84	118,06	16M	4.613
04/12/2025	1,53%	1,78	117,80	116,48	116,25	117,80	10M	2.354
03/12/2025	0,35%	0,40	116,02	116,05	115,46	116,47	17M	3.577
02/12/2025	1,23%	1,40	115,62	114,68	114,32	115,62	7M	1.186
01/12/2025	-0,89%	-1,03	114,22	115,47	114,14	115,47	8M	3.342
28/11/2025	0,59%	0,68	115,25	114,70	114,57	115,38	4M	1.053
27/11/2025	0,05%	0,06	114,57	114,15	114,02	114,59	5M	1.012
26/11/2025	1,53%	1,73	114,51	113,15	112,82	114,62	5M	2.497
25/11/2025	0,46%	0,52	112,78	112,26	111,94	112,97	8M	1.067
24/11/2025	0,20%	0,22	112,26	111,91	111,73	112,70	7M	1.348
21/11/2025	0,04%	0,04	112,04	112,36	111,15	112,36	7M	1.977
19/11/2025	-1,18%	-1,34	112,00	113,40	112,00	113,40	6M	1.326
18/11/2025	-0,47%	-0,54	113,34	113,80	113,02	113,80	18M	2.251
17/11/2025	0,03%	0,03	113,88	114,14	113,44	114,18	4M	820
14/11/2025	-0,10%	-0,11	113,85	113,95	113,42	114,59	7M	1.064
13/11/2025	-0,10%	-0,11	113,96	114,00	113,41	114,39	64M	3.479
12/11/2025	-0,27%	-0,31	114,07	114,33	113,35	114,55	4M	1.039
11/11/2025	1,75%	1,97	114,38	112,97	112,93	114,70	15M	1.002
10/11/2025	0,64%	0,72	112,41	112,31	112,04	112,65	9M	2.868
07/11/2025	0,04%	0,05	111,69	111,20	110,98	111,72	3M	3.585
06/11/2025	-0,02%	-0,02	111,64	111,76	111,16	112,03	40M	1.447
05/11/2025	1,07%	1,18	111,66	110,48	110,14	111,71	10M	892
04/11/2025	0,53%	0,58	110,48	109,90	109,64	110,48	24M	1.237
03/11/2025	0,50%	0,55	109,90	109,70	109,20	110,30	4M	1.665
31/10/2025	0,37%	0,40	109,35	109,28	108,80	109,89	3M	1.117
30/10/2025	0,03%	0,03	108,95	108,52	107,95	109,21	3M	1.026
29/10/2025	0,90%	0,97	108,92	108,36	108,36	109,13	9M	1.047
28/10/2025	0,51%	0,55	107,95	107,39	107,25	108,18	7M	638
27/10/2025	0,74%	0,79	107,40	107,61	106,88	108,47	4M	2.632
24/10/2025	0,16%	0,17	106,61	106,70	106,33	107,35	8M	3.711
23/10/2025	0,45%	0,48	106,44	106,51	105,91	106,79	2M	806
22/10/2025	0,51%	0,54	105,96	105,83	105,30	106,17	16M	957
21/10/2025	-0,65%	-0,69	105,42	105,87	105,30	106,39	8M	1.223
20/10/2025	1,01%	1,06	106,11	105,48	105,05	106,43	5M	1.207
17/10/2025	0,70%	0,73	105,05	104,32	103,98	105,18	5M	1.529
16/10/2025	-0,38%	-0,40	104,32	104,29	103,75	104,99	3M	3.401
15/10/2025	0,23%	0,24	104,72	105,00	103,85	105,00	24M	974
14/10/2025	0,21%	0,22	104,48	104,14	104,14	105,25	7M	684
13/10/2025	0,62%	0,64	104,26	104,15	104,14	104,76	6M	817
10/10/2025	-0,61%	-0,64	103,62	104,90	103,28	104,90	7M	3.212
09/10/2025	-0,49%	-0,51	104,26	105,20	104,26	105,38	5M	2.873
08/10/2025	0,27%	0,28	104,77	104,49	104,48	105,41	28M	877
07/10/2025	-1,43%	-1,52	104,49	105,38	104,49	105,41	29M	6.714
06/10/2025	-0,25%	-0,27	106,01	106,21	105,60	106,50	7M	1.520
03/10/2025	0,10%	0,11	106,28	106,47	105,85	106,48	3M	632
02/10/2025	-0,61%	-0,65	106,17	107,10	105,72	107,56	6M	932
01/10/2025	-0,62%	-0,67	106,82	107,99	106,62	108,48	3M	1.560
30/09/2025	0,43%	0,46	107,49	107,51	107,00	108,17	9M	745
29/09/2025	0,25%	0,27	107,03	108,00	107,03	108,00	3M	577
26/09/2025	0,29%	0,31	106,76	106,61	106,35	107,04	2M	566
25/09/2025	-1,04%	-1,12	106,45	107,19	106,30	107,39	4M	535
24/09/2025	-0,04%	-0,04	107,57	107,61	107,36	107,93	4M	1.442
23/09/2025	1,01%	1,08	107,61	106,67	106,50	107,91	5M	819
22/09/2025	-0,12%	-0,13	106,53	106,60	105,71	106,60	2M	1.379
19/09/2025	0,04%	0,04	106,66	106,89	106,60	107,09	3M	2.430
18/09/2025	-0,31%	-0,33	106,62	106,79	106,24	106,95	5M	437
17/09/2025	1,70%	1,79	106,95	106,20	105,59	107,11	6M	471
16/09/2025	0,03%	0,03	105,16	105,86	105,16	106,00	12M	1.559
15/09/2025	0,36%	0,38	105,13	105,09	105,02	105,80	12M	844
12/09/2025	-0,50%	-0,53	104,75	104,73	104,62	105,22	5M	507
11/09/2025	0,29%	0,30	105,28	105,20	104,90	105,84	11M	19.955
10/09/2025	0,24%	0,25	104,98	104,62	104,62	105,62	8M	2.478
09/09/2025	0,11%	0,12	104,73	104,61	104,39	104,98	3M	1.293
08/09/2025	-0,01%	-0,01	104,61	105,02	103,85	105,09	24M	432
05/09/2025	0,64%	0,67	104,62	104,55	104,12	105,28	9M	1.523
04/09/2025	1,20%	1,23	103,95	102,91	102,82	104,10	15M	3.022
03/09/2025	-	-	102,72	103,51	102,63	103,51	3M	1.062

Date,Open,High,Low,Close,Volume
18-Mar-26,129.46,130.37,128.93,128.93,5592071
17-Mar-26,129.29,131.38,129.20,129.90,8818486
16-Mar-26,129.69,130.35,129.13,129.63,4441125
13-Mar-26,129.69,130.31,127.82,128.16,52316813
12-Mar-26,130.52,130.67,128.16,128.74,5296231
11-Mar-26,130.30,132.74,130.15,131.47,10216576
10-Mar-26,130.38,132.20,129.30,130.87,11367194
09-Mar-26,128.50,130.55,128.00,129.97,8844176
06-Mar-26,128.77,129.59,127.91,129.08,16262112
05-Mar-26,131.90,131.98,128.77,128.92,10671237
04-Mar-26,131.67,133.14,130.88,132.27,13737810
03-Mar-26,132.49,132.49,129.28,130.60,25314513
02-Mar-26,133.99,135.46,133.62,135.10,14551081
27-Feb-26,135.99,136.55,134.95,135.05,11758853
26-Feb-26,136.50,136.79,135.02,136.43,7066472
25-Feb-26,137.23,137.62,135.65,136.25,7718486
24-Feb-26,134.98,136.67,134.51,136.24,16344152
23-Feb-26,134.64,135.62,134.01,134.46,10569712
20-Feb-26,133.62,135.26,132.52,135.26,20852882
19-Feb-26,132.32,133.96,132.20,133.96,20609054
18-Feb-26,132.50,133.22,131.50,132.32,4418972
13-Feb-26,132.50,132.91,130.42,132.48,8827482
12-Feb-26,135.20,135.32,133.28,133.91,10589940
11-Feb-26,133.50,135.96,133.02,135.60,42169592
10-Feb-26,131.92,133.15,131.92,132.48,6753295
09-Feb-26,131.00,132.45,130.40,132.37,6713102
06-Feb-26,130.50,130.67,129.26,130.08,12479966
05-Feb-26,130.34,131.62,129.90,130.42,9197940
04-Feb-26,131.90,132.05,128.72,129.77,7293188
03-Feb-26,132.00,133.57,131.66,132.33,14861392
02-Feb-26,129.60,130.85,129.50,130.82,17604031
30-Jan-26,129.86,130.60,128.30,129.13,7546956
29-Jan-26,132.20,132.65,129.09,130.08,15505572
28-Jan-26,131.01,131.92,130.06,131.60,7683062
27-Jan-26,128.79,130.99,128.50,129.71,11600650
26-Jan-26,128.32,128.43,126.66,127.51,20150616
23-Jan-26,125.76,128.77,125.22,127.47,8058453
22-Jan-26,123.20,126.48,123.00,125.22,16956754
21-Jan-26,120.01,122.67,120.01,122.56,8180321
20-Jan-26,117.16,119.05,117.00,118.75,7245935
19-Jan-26,118.05,118.44,117.63,118.08,5889412
16-Jan-26,118.95,119.01,117.60,118.05,5168084
15-Jan-26,118.46,119.04,117.95,118.62,5596068
14-Jan-26,116.92,118.23,116.27,118.23,18661558
13-Jan-26,117.00,117.10,116.21,116.43,6671736
12-Jan-26,117.28,117.61,116.67,117.52,5546278
09-Jan-26,116.95,117.69,116.53,117.36,6756628
08-Jan-26,116.95,117.01,116.36,116.96,7681815
07-Jan-26,117.46,117.65,116.34,116.34,8881338
06-Jan-26,117.99,118.48,117.39,117.46,8478046
05-Jan-26,117.32,117.37,116.12,117.10,4369418
02-Jan-26,117.27,117.87,116.24,116.24,10514612
30-Dec-25,117.20,117.52,116.60,116.97,4975257
29-Dec-25,116.55,116.89,115.81,116.03,11768613
26-Dec-25,116.09,116.55,115.01,116.55,4259480
23-Dec-25,115.23,116.75,114.41,116.02,21998872
22-Dec-25,114.55,115.34,113.91,114.41,14013931
19-Dec-25,114.20,115.22,114.20,114.60,6094617
18-Dec-25,113.89,114.59,113.79,114.20,18398289
17-Dec-25,114.40,114.44,113.03,113.89,7614991
16-Dec-25,115.80,115.81,114.45,114.45,9143620
15-Dec-25,116.75,117.76,116.17,116.77,7988078
12-Dec-25,115.17,120.00,114.49,115.59,8310905
11-Dec-25,114.64,115.29,114.15,114.49,6118040
10-Dec-25,114.60,115.00,113.31,114.77,6822884
09-Dec-25,113.90,114.11,111.76,113.56,13354795
08-Dec-25,114.26,115.00,113.48,113.83,14479949
05-Dec-25,117.71,118.06,112.84,113.12,16434258
04-Dec-25,116.48,117.80,116.25,117.80,9659190
03-Dec-25,116.05,116.47,115.46,116.02,16722364
02-Dec-25,114.68,115.62,114.32,115.62,6878602
01-Dec-25,115.47,115.47,114.14,114.22,8232169
28-Nov-25,114.70,115.38,114.57,115.25,4187801
27-Nov-25,114.15,114.59,114.02,114.57,4683883
26-Nov-25,113.15,114.62,112.82,114.51,4726815
25-Nov-25,112.26,112.97,111.94,112.78,7694763
24-Nov-25,111.91,112.70,111.73,112.26,6980714
21-Nov-25,112.36,112.36,111.15,112.04,7039759
19-Nov-25,113.40,113.40,112.00,112.00,6284140
18-Nov-25,113.80,113.80,113.02,113.34,18252182
17-Nov-25,114.14,114.18,113.44,113.88,4284813
14-Nov-25,113.95,114.59,113.42,113.85,6952851
13-Nov-25,114.00,114.39,113.41,113.96,64061113
12-Nov-25,114.33,114.55,113.35,114.07,3985054
11-Nov-25,112.97,114.70,112.93,114.38,14868970
10-Nov-25,112.31,112.65,112.04,112.41,8729483
07-Nov-25,111.20,111.72,110.98,111.69,3330239
06-Nov-25,111.76,112.03,111.16,111.64,40047503
05-Nov-25,110.48,111.71,110.14,111.66,9924414
04-Nov-25,109.90,110.48,109.64,110.48,23539986
03-Nov-25,109.70,110.30,109.20,109.90,3962391
31-Oct-25,109.28,109.89,108.80,109.35,3256874
30-Oct-25,108.52,109.21,107.95,108.95,2500587
29-Oct-25,108.36,109.13,108.36,108.92,8936452
28-Oct-25,107.39,108.18,107.25,107.95,6913509
27-Oct-25,107.61,108.47,106.88,107.40,4201242
24-Oct-25,106.70,107.35,106.33,106.61,8483975
23-Oct-25,106.51,106.79,105.91,106.44,2487730
22-Oct-25,105.83,106.17,105.30,105.96,16124133
21-Oct-25,105.87,106.39,105.30,105.42,7638489
20-Oct-25,105.48,106.43,105.05,106.11,4613043
17-Oct-25,104.32,105.18,103.98,105.05,5116003
16-Oct-25,104.29,104.99,103.75,104.32,3286146
15-Oct-25,105.00,105.00,103.85,104.72,23500002
14-Oct-25,104.14,105.25,104.14,104.48,6979900
13-Oct-25,104.15,104.76,104.14,104.26,5737054
10-Oct-25,104.90,104.90,103.28,103.62,7320620
09-Oct-25,105.20,105.38,104.26,104.26,4655969
08-Oct-25,104.49,105.41,104.48,104.77,27555021
07-Oct-25,105.38,105.41,104.49,104.49,29185033
06-Oct-25,106.21,106.50,105.60,106.01,6869524
03-Oct-25,106.47,106.48,105.85,106.28,2508251
02-Oct-25,107.10,107.56,105.72,106.17,5907734
01-Oct-25,107.99,108.48,106.62,106.82,3429126
30-Sep-25,107.51,108.17,107.00,107.49,8598084
29-Sep-25,108.00,108.00,107.03,107.03,3070231
26-Sep-25,106.61,107.04,106.35,106.76,1789203
25-Sep-25,107.19,107.39,106.30,106.45,4054646
24-Sep-25,107.61,107.93,107.36,107.57,4264265
23-Sep-25,106.67,107.91,106.50,107.61,4722224
22-Sep-25,106.60,106.60,105.71,106.53,2116244
19-Sep-25,106.89,107.09,106.60,106.66,3296656
18-Sep-25,106.79,106.95,106.24,106.62,5360255
17-Sep-25,106.20,107.11,105.59,106.95,6481292
16-Sep-25,105.86,106.00,105.16,105.16,12022080
15-Sep-25,105.09,105.80,105.02,105.13,12388290
12-Sep-25,104.73,105.22,104.62,104.75,4532440
11-Sep-25,105.20,105.84,104.90,105.28,10742360
10-Sep-25,104.62,105.62,104.62,104.98,8025321
09-Sep-25,104.61,104.98,104.39,104.73,2714923
08-Sep-25,105.02,105.09,103.85,104.61,24442565
05-Sep-25,104.55,105.28,104.12,104.62,9329507
04-Sep-25,102.91,104.10,102.82,103.95,15183122
03-Sep-25,103.51,103.51,102.63,102.72,2938753

*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: DIVO11