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
25/09/2020	-0,41%	-0,23	55,67	55,90	55,40	56,90	452K	78
24/09/2020	1,30%	0,72	55,90	55,18	54,60	56,60	756K	112
23/09/2020	-1,75%	-0,98	55,18	56,18	55,01	56,50	1M	109
22/09/2020	0,02%	0,01	56,16	56,15	55,90	56,50	8M	129
21/09/2020	0,27%	0,15	56,15	55,83	54,50	56,15	987K	176
18/09/2020	-2,76%	-1,59	56,00	57,59	56,00	57,97	1M	181
17/09/2020	0,59%	0,34	57,59	57,46	57,00	57,59	454K	69
16/09/2020	-0,78%	-0,45	57,25	57,70	57,25	57,91	10M	216
15/09/2020	0,26%	0,15	57,70	57,55	57,47	57,99	9M	165
14/09/2020	1,86%	1,05	57,55	57,00	56,81	57,98	14M	243
11/09/2020	-1,99%	-1,15	56,50	57,75	56,40	58,25	1M	193

10/09/2020	-2,86%	-1,70	57,65	59,29	57,61	59,35	2M	192
09/09/2020	1,49%	0,87	59,35	59,00	58,50	59,50	1M	229
08/09/2020	-0,27%	-0,16	58,48	58,64	57,60	58,99	879K	98
04/09/2020	0,24%	0,14	58,64	58,70	57,72	58,93	553K	84
03/09/2020	-0,46%	-0,27	58,50	58,77	57,89	59,47	2M	148
02/09/2020	0,81%	0,47	58,77	59,33	58,02	59,33	1M	106
01/09/2020	1,04%	0,60	58,30	57,71	57,57	58,79	2M	93
31/08/2020	-1,42%	-0,83	57,70	58,78	57,60	58,78	811K	115
28/08/2020	1,61%	0,93	58,53	57,50	57,40	58,79	1M	85
27/08/2020	-0,35%	-0,20	57,60	58,16	57,38	58,43	2M	126
26/08/2020	-1,45%	-0,85	57,80	59,18	57,28	59,18	2M	159
25/08/2020	0,12%	0,07	58,65	58,60	58,54	59,17	2M	124
24/08/2020	-0,17%	-0,10	58,58	58,75	58,50	58,81	1M	105
21/08/2020	1,73%	1,00	58,68	57,68	57,68	58,68	2M	114
20/08/2020	-0,47%	-0,27	57,68	57,69	56,93	58,17	2M	108
19/08/2020	-0,29%	-0,17	57,95	58,40	57,79	58,40	636K	78
18/08/2020	1,25%	0,72	58,12	57,81	57,46	58,44	954K	106
17/08/2020	-1,96%	-1,15	57,40	58,60	56,46	58,88	1M	180
14/08/2020	0,93%	0,54	58,55	58,01	57,80	58,60	512K	118
13/08/2020	-1,68%	-0,99	58,01	59,00	57,99	60,10	733K	165
12/08/2020	-1,17%	-0,70	59,00	59,70	58,31	59,99	1M	153
11/08/2020	-0,07%	-0,04	59,70	60,01	59,47	60,69	646K	134
10/08/2020	-0,47%	-0,28	59,74	60,02	59,21	60,47	2M	138
07/08/2020	-1,22%	-0,74	60,02	60,60	59,40	60,60	2M	171
06/08/2020	2,81%	1,66	60,76	59,48	59,25	60,76	699K	136
05/08/2020	0,17%	0,10	59,10	59,01	58,71	59,99	1M	124
04/08/2020	-1,67%	-1,00	59,00	59,61	58,37	60,50	25M	630
03/08/2020	-0,33%	-0,20	60,00	60,51	60,00	60,72	2M	244
31/07/2020	-0,99%	-0,60	60,20	60,80	60,00	60,96	885K	172
30/07/2020	0,90%	0,54	60,80	60,15	59,77	60,80	768K	110
29/07/2020	0,35%	0,21	60,26	60,13	59,87	60,74	2M	122
28/07/2020	-0,38%	-0,23	60,05	60,27	59,96	60,99	1M	123
27/07/2020	1,12%	0,67	60,28	60,19	59,10	60,88	958K	112
24/07/2020	-0,17%	-0,10	59,61	59,63	58,71	59,94	1M	149
23/07/2020	-1,47%	-0,89	59,71	60,91	59,62	60,99	948K	148
22/07/2020	0,25%	0,15	60,60	60,60	60,09	61,49	680K	107
21/07/2020	-1,29%	-0,79	60,45	61,31	60,30	61,80	2M	156
20/07/2020	2,02%	1,21	61,24	60,15	60,15	61,24	1M	135
17/07/2020	0,98%	0,58	60,03	59,81	59,27	60,27	2M	176
16/07/2020	0,24%	0,14	59,45	59,40	58,62	59,48	2M	157
15/07/2020	0,95%	0,56	59,31	59,00	58,11	59,90	28M	2.262
14/07/2020	0,00%	0,00	58,75	59,00	58,36	59,40	2M	144
13/07/2020	-1,43%	-0,85	58,75	59,80	58,75	59,90	4M	176
10/07/2020	1,02%	0,60	59,60	59,20	58,73	59,60	1M	98
09/07/2020	-0,81%	-0,48	59,00	59,79	58,99	59,98	2M	145
08/07/2020	1,50%	0,88	59,48	59,01	59,00	59,48	839K	135
07/07/2020	-1,43%	-0,85	58,60	59,40	57,99	59,40	2M	206
06/07/2020	2,50%	1,45	59,45	59,90	58,83	59,90	2M	199
03/07/2020	0,26%	0,15	58,00	58,09	57,60	58,22	2M	179
02/07/2020	0,02%	0,01	57,85	59,14	57,59	59,14	1M	217
01/07/2020	1,83%	1,04	57,84	56,21	56,21	58,54	4M	480
30/06/2020	-0,94%	-0,54	56,80	57,09	56,61	57,38	2M	132
29/06/2020	1,49%	0,84	57,34	56,51	56,00	57,34	2M	111
26/06/2020	-1,74%	-1,00	56,50	57,64	55,87	57,64	3M	179
25/06/2020	0,19%	0,11	57,50	57,40	56,79	57,80	1M	83
24/06/2020	-1,39%	-0,81	57,39	58,73	56,54	58,73	6M	161
23/06/2020	-1,36%	-0,80	58,20	59,60	58,20	59,99	2M	198
22/06/2020	1,20%	0,70	59,00	59,00	58,39	59,33	4M	176
19/06/2020	1,04%	0,60	58,30	58,98	58,25	59,40	5M	305
18/06/2020	0,35%	0,20	57,70	56,80	56,61	58,40	4M	227
17/06/2020	2,86%	1,60	57,50	56,20	55,90	57,87	4M	166
16/06/2020	0,72%	0,40	55,90	56,82	55,56	57,09	11M	189
15/06/2020	0,00%	0,00	55,50	53,85	53,70	55,95	4M	398
12/06/2020	-1,42%	-0,80	55,50	54,85	54,00	55,50	11M	227
10/06/2020	-2,76%	-1,60	56,30	58,06	56,30	58,86	15M	249
09/06/2020	-0,91%	-0,53	57,90	58,15	57,00	58,43	2M	133
08/06/2020	3,93%	2,21	58,43	56,35	56,35	58,43	5M	174
05/06/2020	0,75%	0,42	56,22	56,15	56,15	57,72	4M	172
04/06/2020	-0,53%	-0,30	55,80	55,68	55,30	56,60	7M	178
03/06/2020	3,89%	2,10	56,10	55,00	54,99	56,10	13M	281
02/06/2020	2,08%	1,10	54,00	53,18	53,18	54,47	3M	139
01/06/2020	1,07%	0,56	52,90	52,00	51,50	52,90	7M	320
29/05/2020	1,24%	0,64	52,34	52,28	51,40	52,35	5M	98
28/05/2020	-0,56%	-0,29	51,70	51,99	51,70	52,50	8M	109
27/05/2020	0,95%	0,49	51,99	52,00	51,26	52,33	4M	140
26/05/2020	1,94%	0,98	51,50	51,50	51,01	52,69	2M	113
25/05/2020	3,10%	1,52	50,52	49,60	49,60	51,45	7M	188
22/05/2020	-0,02%	-0,01	49,00	49,01	48,60	49,34	5M	71
21/05/2020	1,83%	0,88	49,01	48,13	47,58	49,50	4M	102
20/05/2020	1,37%	0,65	48,13	48,19	47,48	48,19	6M	73
19/05/2020	-2,08%	-1,01	47,48	48,20	47,48	48,40	4M	105
18/05/2020	4,73%	2,19	48,49	47,04	46,79	48,49	4M	152
15/05/2020	-1,49%	-0,70	46,30	46,30	45,58	47,35	13M	370
14/05/2020	3,18%	1,45	47,00	45,20	44,55	47,35	14M	240
13/05/2020	-0,98%	-0,45	45,55	46,40	45,11	46,45	23M	269
12/05/2020	-2,54%	-1,20	46,00	47,71	46,00	47,71	9M	177
11/05/2020	0,43%	0,20	47,20	46,99	46,96	47,99	9M	134
08/05/2020	0,51%	0,24	47,00	47,03	46,20	47,74	11M	158
07/05/2020	-2,58%	-1,24	46,76	48,22	46,70	48,22	11M	199
06/05/2020	-1,03%	-0,50	48,00	49,24	47,72	50,00	6M	136
05/05/2020	0,96%	0,46	48,50	48,89	48,35	49,34	4M	199
04/05/2020	-3,63%	-1,81	48,04	48,72	47,62	48,72	5M	246
30/04/2020	-2,64%	-1,35	49,85	50,15	49,50	50,67	10M	183
29/04/2020	2,61%	1,30	51,20	50,50	50,01	51,20	2M	78
28/04/2020	2,99%	1,45	49,90	49,10	49,01	50,38	8M	131
27/04/2020	1,79%	0,85	48,45	48,10	47,63	49,15	13M	209
24/04/2020	-4,90%	-2,45	47,60	49,17	45,81	49,17	38M	569
23/04/2020	-1,17%	-0,59	50,05	51,00	49,35	51,00	4M	188
22/04/2020	1,69%	0,84	50,64	49,70	49,30	50,64	6M	183
20/04/2020	0,61%	0,30	49,80	48,39	48,17	50,29	3M	131
17/04/2020	-1,00%	-0,50	49,50	50,86	48,76	51,14	6M	178
16/04/2020	-1,19%	-0,60	50,00	51,00	49,07	51,27	6M	211
15/04/2020	-0,39%	-0,20	50,60	50,42	49,01	51,49	6M	310
14/04/2020	3,00%	1,48	50,80	50,24	50,00	51,75	2M	120
13/04/2020	-0,36%	-0,18	49,32	49,50	48,00	49,80	6M	162
09/04/2020	1,43%	0,70	49,50	49,29	48,80	50,51	3M	112
08/04/2020	0,62%	0,30	48,80	48,50	47,55	49,33	10M	157
07/04/2020	3,30%	1,55	48,50	49,90	48,15	50,49	12M	311
06/04/2020	5,27%	2,35	46,95	45,19	45,19	47,75	7M	124
03/04/2020	-2,83%	-1,30	44,60	46,36	44,00	46,36	5M	238
02/04/2020	-0,65%	-0,30	45,90	47,25	45,54	47,25	5M	151
01/04/2020	-2,49%	-1,18	46,20	47,09	45,48	47,25	3M	170
31/03/2020	-2,31%	-1,12	47,38	47,38	47,27	49,59	2M	136
30/03/2020	0,00%	0,00	48,50	48,15	47,50	49,48	6M	175
27/03/2020	-3,48%	-1,75	48,50	49,00	47,98	49,37	530K	98
26/03/2020	6,19%	2,93	50,25	47,32	47,32	50,99	508K	95
25/03/2020	6,34%	2,82	47,32	44,54	44,45	48,95	2M	121
24/03/2020	3,90%	1,67	44,50	44,01	44,01	47,00	9M	134
23/03/2020	-5,16%	-2,33	42,83	45,15	41,60	45,37	2M	162
20/03/2020	-3,19%	-1,49	45,16	48,98	45,00	49,79	4M	154
19/03/2020	-0,11%	-0,05	46,65	45,05	43,01	47,99	6M	186
18/03/2020	-8,34%	-4,25	46,70	48,99	45,02	48,99	2M	175
17/03/2020	-	-	50,95	50,25	49,04	53,00	4M	142

Date,Open,High,Low,Close,Volume
25-Sep-20,55.90,56.90,55.40,55.67,452171
24-Sep-20,55.18,56.60,54.60,55.90,756143
23-Sep-20,56.18,56.50,55.01,55.18,1035760
22-Sep-20,56.15,56.50,55.90,56.16,8006728
21-Sep-20,55.83,56.15,54.50,56.15,986784
18-Sep-20,57.59,57.97,56.00,56.00,1146351
17-Sep-20,57.46,57.59,57.00,57.59,453658
16-Sep-20,57.70,57.91,57.25,57.25,10497467
15-Sep-20,57.55,57.99,57.47,57.70,9499938
14-Sep-20,57.00,57.98,56.81,57.55,13989654
11-Sep-20,57.75,58.25,56.40,56.50,1461417
10-Sep-20,59.29,59.35,57.61,57.65,1591718
09-Sep-20,59.00,59.50,58.50,59.35,1187828
08-Sep-20,58.64,58.99,57.60,58.48,879194
04-Sep-20,58.70,58.93,57.72,58.64,553160
03-Sep-20,58.77,59.47,57.89,58.50,1582230
02-Sep-20,59.33,59.33,58.02,58.77,1203900
01-Sep-20,57.71,58.79,57.57,58.30,2181548
31-Aug-20,58.78,58.78,57.60,57.70,810700
28-Aug-20,57.50,58.79,57.40,58.53,1300268
27-Aug-20,58.16,58.43,57.38,57.60,1635023
26-Aug-20,59.18,59.18,57.28,57.80,1947112
25-Aug-20,58.60,59.17,58.54,58.65,1622130
24-Aug-20,58.75,58.81,58.50,58.58,1078370
21-Aug-20,57.68,58.68,57.68,58.68,1676211
20-Aug-20,57.69,58.17,56.93,57.68,1773328
19-Aug-20,58.40,58.40,57.79,57.95,636099
18-Aug-20,57.81,58.44,57.46,58.12,953615
17-Aug-20,58.60,58.88,56.46,57.40,1128685
14-Aug-20,58.01,58.60,57.80,58.55,511573
13-Aug-20,59.00,60.10,57.99,58.01,733210
12-Aug-20,59.70,59.99,58.31,59.00,1053029
11-Aug-20,60.01,60.69,59.47,59.70,645545
10-Aug-20,60.02,60.47,59.21,59.74,1742746
07-Aug-20,60.60,60.60,59.40,60.02,1725122
06-Aug-20,59.48,60.76,59.25,60.76,699224
05-Aug-20,59.01,59.99,58.71,59.10,1117588
04-Aug-20,59.61,60.50,58.37,59.00,24633777
03-Aug-20,60.51,60.72,60.00,60.00,2037023
31-Jul-20,60.80,60.96,60.00,60.20,885308
30-Jul-20,60.15,60.80,59.77,60.80,767604
29-Jul-20,60.13,60.74,59.87,60.26,2496900
28-Jul-20,60.27,60.99,59.96,60.05,1169285
27-Jul-20,60.19,60.88,59.10,60.28,958262
24-Jul-20,59.63,59.94,58.71,59.61,1426894
23-Jul-20,60.91,60.99,59.62,59.71,947836
22-Jul-20,60.60,61.49,60.09,60.60,680222
21-Jul-20,61.31,61.80,60.30,60.45,1937628
20-Jul-20,60.15,61.24,60.15,61.24,1218982
17-Jul-20,59.81,60.27,59.27,60.03,1502008
16-Jul-20,59.40,59.48,58.62,59.45,2221967
15-Jul-20,59.00,59.90,58.11,59.31,28146692
14-Jul-20,59.00,59.40,58.36,58.75,1679836
13-Jul-20,59.80,59.90,58.75,58.75,3811601
10-Jul-20,59.20,59.60,58.73,59.60,1172567
09-Jul-20,59.79,59.98,58.99,59.00,2404769
08-Jul-20,59.01,59.48,59.00,59.48,839307
07-Jul-20,59.40,59.40,57.99,58.60,2402525
06-Jul-20,59.90,59.90,58.83,59.45,2454632
03-Jul-20,58.09,58.22,57.60,58.00,2266584
02-Jul-20,59.14,59.14,57.59,57.85,1308194
01-Jul-20,56.21,58.54,56.21,57.84,3805864
30-Jun-20,57.09,57.38,56.61,56.80,1714255
29-Jun-20,56.51,57.34,56.00,57.34,2024242
26-Jun-20,57.64,57.64,55.87,56.50,3152305
25-Jun-20,57.40,57.80,56.79,57.50,1063537
24-Jun-20,58.73,58.73,56.54,57.39,5858192
23-Jun-20,59.60,59.99,58.20,58.20,2232789
22-Jun-20,59.00,59.33,58.39,59.00,4354185
19-Jun-20,58.98,59.40,58.25,58.30,4566671
18-Jun-20,56.80,58.40,56.61,57.70,3677898
17-Jun-20,56.20,57.87,55.90,57.50,4147681
16-Jun-20,56.82,57.09,55.56,55.90,10819628
15-Jun-20,53.85,55.95,53.70,55.50,3968748
12-Jun-20,54.85,55.50,54.00,55.50,11497821
10-Jun-20,58.06,58.86,56.30,56.30,14937105
09-Jun-20,58.15,58.43,57.00,57.90,2144491
08-Jun-20,56.35,58.43,56.35,58.43,4536975
05-Jun-20,56.15,57.72,56.15,56.22,3566655
04-Jun-20,55.68,56.60,55.30,55.80,6532558
03-Jun-20,55.00,56.10,54.99,56.10,12879888
02-Jun-20,53.18,54.47,53.18,54.00,2709213
01-Jun-20,52.00,52.90,51.50,52.90,7045954
29-May-20,52.28,52.35,51.40,52.34,4803404
28-May-20,51.99,52.50,51.70,51.70,8241662
27-May-20,52.00,52.33,51.26,51.99,3839776
26-May-20,51.50,52.69,51.01,51.50,1536211
25-May-20,49.60,51.45,49.60,50.52,6685061
22-May-20,49.01,49.34,48.60,49.00,5000092
21-May-20,48.13,49.50,47.58,49.01,4102220
20-May-20,48.19,48.19,47.48,48.13,6114088
19-May-20,48.20,48.40,47.48,47.48,4382825
18-May-20,47.04,48.49,46.79,48.49,3986868
15-May-20,46.30,47.35,45.58,46.30,13490679
14-May-20,45.20,47.35,44.55,47.00,13776549
13-May-20,46.40,46.45,45.11,45.55,22683756
12-May-20,47.71,47.71,46.00,46.00,8517738
11-May-20,46.99,47.99,46.96,47.20,9043020
08-May-20,47.03,47.74,46.20,47.00,11348292
07-May-20,48.22,48.22,46.70,46.76,11405703
06-May-20,49.24,50.00,47.72,48.00,5793872
05-May-20,48.89,49.34,48.35,48.50,4115722
04-May-20,48.72,48.72,47.62,48.04,4967367
30-Apr-20,50.15,50.67,49.50,49.85,9677629
29-Apr-20,50.50,51.20,50.01,51.20,1533961
28-Apr-20,49.10,50.38,49.01,49.90,7681116
27-Apr-20,48.10,49.15,47.63,48.45,13435273
24-Apr-20,49.17,49.17,45.81,47.60,38392793
23-Apr-20,51.00,51.00,49.35,50.05,3817554
22-Apr-20,49.70,50.64,49.30,50.64,6015438
20-Apr-20,48.39,50.29,48.17,49.80,2704169
17-Apr-20,50.86,51.14,48.76,49.50,5563563
16-Apr-20,51.00,51.27,49.07,50.00,5671331
15-Apr-20,50.42,51.49,49.01,50.60,6373438
14-Apr-20,50.24,51.75,50.00,50.80,2354251
13-Apr-20,49.50,49.80,48.00,49.32,5970235
09-Apr-20,49.29,50.51,48.80,49.50,3057924
08-Apr-20,48.50,49.33,47.55,48.80,10240940
07-Apr-20,49.90,50.49,48.15,48.50,12206447
06-Apr-20,45.19,47.75,45.19,46.95,6766992
03-Apr-20,46.36,46.36,44.00,44.60,5494558
02-Apr-20,47.25,47.25,45.54,45.90,5137270
01-Apr-20,47.09,47.25,45.48,46.20,3054593
31-Mar-20,47.38,49.59,47.27,47.38,2436021
30-Mar-20,48.15,49.48,47.50,48.50,6465583
27-Mar-20,49.00,49.37,47.98,48.50,529655
26-Mar-20,47.32,50.99,47.32,50.25,508298
25-Mar-20,44.54,48.95,44.45,47.32,1574298
24-Mar-20,44.01,47.00,44.01,44.50,9002320
23-Mar-20,45.15,45.37,41.60,42.83,2431710
20-Mar-20,48.98,49.79,45.00,45.16,4422422
19-Mar-20,45.05,47.99,43.01,46.65,6417992
18-Mar-20,48.99,48.99,45.02,46.70,1664164
17-Mar-20,50.25,53.00,49.04,50.95,3597625

*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
cotação moedas / Bitcoin
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...