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
21/09/2021	0,87%	0,56	65,00	64,81	64,49	65,90	989K	315
20/09/2021	-1,47%	-0,96	64,44	65,00	63,95	65,39	3M	253
17/09/2021	-1,30%	-0,86	65,40	66,26	65,37	66,49	533K	183
16/09/2021	-0,94%	-0,63	66,26	66,89	65,99	66,89	3M	4.205
15/09/2021	-0,19%	-0,13	66,89	67,02	66,52	67,50	218K	145
14/09/2021	0,10%	0,07	67,02	66,95	66,94	67,85	933K	134
13/09/2021	1,59%	1,05	66,95	65,51	65,51	67,51	445K	170
10/09/2021	-0,63%	-0,42	65,90	66,33	65,86	67,00	709K	150
09/09/2021	2,50%	1,62	66,32	65,78	64,41	66,32	3M	372
08/09/2021	-4,12%	-2,78	64,70	67,48	64,70	68,30	949K	300
06/09/2021	0,52%	0,35	67,48	67,00	66,58	67,91	603K	560

03/09/2021	-0,44%	-0,30	67,13	68,15	66,96	68,79	757K	247
02/09/2021	-2,80%	-1,94	67,43	69,41	67,43	69,85	878K	264
01/09/2021	1,66%	1,13	69,37	68,31	68,31	69,70	789K	178
31/08/2021	-0,45%	-0,31	68,24	68,55	68,00	69,30	787K	184
30/08/2021	-0,49%	-0,34	68,55	68,52	68,51	69,15	1M	134
27/08/2021	1,50%	1,02	68,89	68,09	67,97	69,18	483K	143
26/08/2021	-1,89%	-1,31	67,87	69,24	67,87	69,90	820K	184
25/08/2021	0,55%	0,38	69,18	68,85	68,50	69,24	504K	153
24/08/2021	2,53%	1,70	68,80	67,77	67,20	69,10	713K	190
23/08/2021	-0,67%	-0,45	67,10	67,55	67,09	68,95	895K	225
20/08/2021	1,24%	0,83	67,55	66,95	66,44	67,82	3M	178
19/08/2021	0,03%	0,02	66,72	66,80	65,80	67,04	697K	178
18/08/2021	0,23%	0,15	66,70	66,54	66,28	67,90	930K	177
17/08/2021	-0,98%	-0,66	66,55	67,21	65,81	67,51	1M	170
16/08/2021	-1,09%	-0,74	67,21	67,80	67,17	68,29	739K	186
13/08/2021	0,22%	0,15	67,95	68,36	67,73	68,70	400K	111
12/08/2021	-1,25%	-0,86	67,80	68,80	67,80	68,83	2M	127
11/08/2021	-0,06%	-0,04	68,66	69,20	68,23	69,35	604K	112
10/08/2021	-1,69%	-1,18	68,70	70,00	68,70	70,00	489K	263
09/08/2021	1,28%	0,88	69,88	69,00	69,00	69,90	310K	135
06/08/2021	1,01%	0,69	69,00	68,49	68,49	69,56	2M	155
05/08/2021	-1,03%	-0,71	68,31	69,41	68,31	70,02	658K	141
04/08/2021	-1,51%	-1,06	69,02	69,85	68,91	70,06	848K	113
03/08/2021	0,63%	0,44	70,08	69,63	68,78	70,08	293K	189
02/08/2021	1,22%	0,84	69,64	69,60	69,40	70,66	4M	257
30/07/2021	-1,84%	-1,29	68,80	70,08	68,80	70,25	1M	219
29/07/2021	-0,13%	-0,09	70,09	70,45	69,96	70,95	1M	154
28/07/2021	1,02%	0,71	70,18	69,47	69,42	70,53	814K	105
27/07/2021	-0,36%	-0,25	69,47	69,72	69,37	70,15	336K	75
26/07/2021	0,20%	0,14	69,72	70,00	69,50	70,43	306K	82
23/07/2021	-0,91%	-0,64	69,58	70,20	69,58	71,20	793K	110
22/07/2021	-0,09%	-0,06	70,22	70,20	69,93	70,62	497K	128
21/07/2021	0,50%	0,35	70,28	69,93	69,93	70,43	45M	318
20/07/2021	0,65%	0,45	69,93	69,91	69,50	70,30	1M	150
19/07/2021	-0,94%	-0,66	69,48	69,64	69,27	69,99	374K	155
16/07/2021	-0,78%	-0,55	70,14	71,10	70,14	71,85	350K	119
15/07/2021	-0,58%	-0,41	70,69	71,10	70,15	71,75	341K	111
14/07/2021	0,47%	0,33	71,10	71,25	70,96	71,67	1M	130
13/07/2021	-0,11%	-0,08	70,77	70,95	70,13	71,16	851K	115
12/07/2021	1,74%	1,21	70,85	70,00	69,64	71,02	1M	193
08/07/2021	-1,21%	-0,85	69,64	70,28	69,01	70,34	375K	173
07/07/2021	0,67%	0,47	70,49	70,02	69,85	70,97	256K	103
06/07/2021	-1,73%	-1,23	70,02	71,22	70,00	71,22	905K	209
05/07/2021	0,71%	0,50	71,25	70,75	70,15	71,35	390K	188
02/07/2021	1,06%	0,74	70,75	70,04	69,73	71,14	437K	146
01/07/2021	-0,44%	-0,31	70,01	70,32	69,70	70,99	327K	280
30/06/2021	-0,11%	-0,08	70,32	70,30	69,83	70,60	311K	153
29/06/2021	-0,49%	-0,35	70,40	70,70	69,86	71,23	2M	223
28/06/2021	-0,21%	-0,15	70,75	70,90	70,46	71,33	2M	343
25/06/2021	-1,61%	-1,16	70,90	72,06	70,57	72,50	899K	125
24/06/2021	0,24%	0,17	72,06	71,90	71,89	72,60	487K	121
23/06/2021	-0,65%	-0,47	71,89	72,19	71,84	72,72	353K	130
22/06/2021	-0,55%	-0,40	72,36	72,76	72,00	72,99	361K	684
21/06/2021	0,40%	0,29	72,76	72,47	72,01	73,20	1M	482
18/06/2021	-0,15%	-0,11	72,47	72,51	72,29	72,79	965K	443
17/06/2021	-0,30%	-0,22	72,58	73,58	72,47	73,61	779K	1.046
16/06/2021	-1,01%	-0,74	72,80	73,68	72,80	73,95	2M	275
15/06/2021	-0,11%	-0,08	73,54	73,95	73,30	73,95	536K	596
14/06/2021	-0,50%	-0,37	73,62	73,65	73,50	73,95	3M	507
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	-	-	63,55	63,39	63,01	63,99	410K	124

Date,Open,High,Low,Close,Volume
21-Sep-21,64.81,65.90,64.49,65.00,988785
20-Sep-21,65.00,65.39,63.95,64.44,2523541
17-Sep-21,66.26,66.49,65.37,65.40,532863
16-Sep-21,66.89,66.89,65.99,66.26,3056625
15-Sep-21,67.02,67.50,66.52,66.89,218257
14-Sep-21,66.95,67.85,66.94,67.02,932717
13-Sep-21,65.51,67.51,65.51,66.95,445475
10-Sep-21,66.33,67.00,65.86,65.90,709317
09-Sep-21,65.78,66.32,64.41,66.32,3019916
08-Sep-21,67.48,68.30,64.70,64.70,948510
06-Sep-21,67.00,67.91,66.58,67.48,602649
03-Sep-21,68.15,68.79,66.96,67.13,757463
02-Sep-21,69.41,69.85,67.43,67.43,877760
01-Sep-21,68.31,69.70,68.31,69.37,788552
31-Aug-21,68.55,69.30,68.00,68.24,786792
30-Aug-21,68.52,69.15,68.51,68.55,1113540
27-Aug-21,68.09,69.18,67.97,68.89,482507
26-Aug-21,69.24,69.90,67.87,67.87,819621
25-Aug-21,68.85,69.24,68.50,69.18,504473
24-Aug-21,67.77,69.10,67.20,68.80,712754
23-Aug-21,67.55,68.95,67.09,67.10,894958
20-Aug-21,66.95,67.82,66.44,67.55,2756254
19-Aug-21,66.80,67.04,65.80,66.72,696758
18-Aug-21,66.54,67.90,66.28,66.70,929880
17-Aug-21,67.21,67.51,65.81,66.55,1417128
16-Aug-21,67.80,68.29,67.17,67.21,738571
13-Aug-21,68.36,68.70,67.73,67.95,400062
12-Aug-21,68.80,68.83,67.80,67.80,1673914
11-Aug-21,69.20,69.35,68.23,68.66,604030
10-Aug-21,70.00,70.00,68.70,68.70,488729
09-Aug-21,69.00,69.90,69.00,69.88,310402
06-Aug-21,68.49,69.56,68.49,69.00,1502166
05-Aug-21,69.41,70.02,68.31,68.31,658485
04-Aug-21,69.85,70.06,68.91,69.02,848018
03-Aug-21,69.63,70.08,68.78,70.08,293141
02-Aug-21,69.60,70.66,69.40,69.64,4090669
30-Jul-21,70.08,70.25,68.80,68.80,1001614
29-Jul-21,70.45,70.95,69.96,70.09,1158373
28-Jul-21,69.47,70.53,69.42,70.18,814360
27-Jul-21,69.72,70.15,69.37,69.47,335934
26-Jul-21,70.00,70.43,69.50,69.72,306433
23-Jul-21,70.20,71.20,69.58,69.58,792655
22-Jul-21,70.20,70.62,69.93,70.22,497328
21-Jul-21,69.93,70.43,69.93,70.28,45331819
20-Jul-21,69.91,70.30,69.50,69.93,1212241
19-Jul-21,69.64,69.99,69.27,69.48,374227
16-Jul-21,71.10,71.85,70.14,70.14,349954
15-Jul-21,71.10,71.75,70.15,70.69,340759
14-Jul-21,71.25,71.67,70.96,71.10,1197438
13-Jul-21,70.95,71.16,70.13,70.77,850799
12-Jul-21,70.00,71.02,69.64,70.85,1306783
08-Jul-21,70.28,70.34,69.01,69.64,374959
07-Jul-21,70.02,70.97,69.85,70.49,255756
06-Jul-21,71.22,71.22,70.00,70.02,904657
05-Jul-21,70.75,71.35,70.15,71.25,390173
02-Jul-21,70.04,71.14,69.73,70.75,437087
01-Jul-21,70.32,70.99,69.70,70.01,326551
30-Jun-21,70.30,70.60,69.83,70.32,310857
29-Jun-21,70.70,71.23,69.86,70.40,1993478
28-Jun-21,70.90,71.33,70.46,70.75,1854210
25-Jun-21,72.06,72.50,70.57,70.90,898977
24-Jun-21,71.90,72.60,71.89,72.06,486849
23-Jun-21,72.19,72.72,71.84,71.89,353195
22-Jun-21,72.76,72.99,72.00,72.36,360784
21-Jun-21,72.47,73.20,72.01,72.76,1224679
18-Jun-21,72.51,72.79,72.29,72.47,965480
17-Jun-21,73.58,73.61,72.47,72.58,779115
16-Jun-21,73.68,73.95,72.80,72.80,2211212
15-Jun-21,73.95,73.95,73.30,73.54,535890
14-Jun-21,73.65,73.95,73.50,73.62,2885525
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

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: DIVO11

cotações, gráficos e mais...