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 |
| 12/12/2019 | 0,48% | 0,31 | 65,11 | 65,01 | 65,01 | 65,49 | 745K | 110 |
| 11/12/2019 | 0,23% | 0,15 | 64,80 | 64,65 | 64,54 | 64,97 | 3M | 87 |
| 10/12/2019 | 0,15% | 0,10 | 64,65 | 64,94 | 64,19 | 64,94 | 3M | 85 |
| 09/12/2019 | 0,12% | 0,08 | 64,55 | 64,45 | 64,01 | 64,86 | 462K | 77 |
| 06/12/2019 | 0,58% | 0,37 | 64,47 | 64,11 | 64,11 | 64,65 | 1M | 92 |
| 05/12/2019 | 0,71% | 0,45 | 64,10 | 63,66 | 63,66 | 64,29 | 624K | 65 |
| 04/12/2019 | 0,35% | 0,22 | 63,65 | 63,62 | 63,36 | 64,29 | 3M | 99 |
| 03/12/2019 | 0,70% | 0,44 | 63,43 | 63,12 | 62,80 | 63,95 | 2M | 101 |
| 02/12/2019 | 0,22% | 0,14 | 62,99 | 63,10 | 62,97 | 64,63 | 626K | 94 |
| 29/11/2019 | 0,48% | 0,30 | 62,85 | 62,70 | 62,65 | 63,00 | 845K | 122 |
| 28/11/2019 | 0,45% | 0,28 | 62,55 | 62,44 | 62,12 | 62,70 | 430K | 58 |
| 27/11/2019 | -0,05% | -0,03 | 62,27 | 62,31 | 61,61 | 62,44 | 2M | 73 |
| 26/11/2019 | -0,75% | -0,47 | 62,30 | 62,77 | 61,78 | 62,77 | 1M | 80 |
| 25/11/2019 | 0,03% | 0,02 | 62,77 | 62,80 | 62,53 | 62,95 | 279K | 71 |
| 22/11/2019 | 0,56% | 0,35 | 62,75 | 62,40 | 62,20 | 62,75 | 2M | 85 |
| 21/11/2019 | 1,55% | 0,95 | 62,40 | 61,60 | 61,60 | 62,40 | 3M | 82 |
| 19/11/2019 | -0,89% | -0,55 | 61,45 | 62,01 | 61,39 | 62,79 | 884K | 248 |
| 18/11/2019 | 0,49% | 0,30 | 62,00 | 62,00 | 61,70 | 62,43 | 895K | 96 |
| 14/11/2019 | 0,33% | 0,20 | 61,70 | 61,55 | 61,26 | 61,90 | 909K | 117 |
| 13/11/2019 | 0,08% | 0,05 | 61,50 | 61,40 | 61,10 | 61,74 | 1M | 93 |
| 12/11/2019 | -1,33% | -0,83 | 61,45 | 62,28 | 61,07 | 62,28 | 3M | 161 |
| 11/11/2019 | 0,91% | 0,56 | 62,28 | 61,50 | 61,50 | 62,66 | 2M | 126 |
| 08/11/2019 | -1,67% | -1,05 | 61,72 | 62,60 | 61,67 | 62,79 | 13M | 281 |
| 07/11/2019 | 1,24% | 0,77 | 62,77 | 62,01 | 61,10 | 62,95 | 2M | 114 |
| 06/11/2019 | 0,47% | 0,29 | 62,00 | 61,70 | 61,70 | 62,49 | 657K | 54 |
| 05/11/2019 | -0,93% | -0,58 | 61,71 | 62,30 | 61,71 | 62,92 | 707K | 73 |
| 04/11/2019 | -0,10% | -0,06 | 62,29 | 62,30 | 62,15 | 62,56 | 1M | 83 |
| 01/11/2019 | 1,51% | 0,93 | 62,35 | 61,91 | 61,80 | 62,35 | 936K | 444 |
| 31/10/2019 | -0,90% | -0,56 | 61,42 | 62,00 | 61,08 | 62,00 | 2M | 2.180 |
| 30/10/2019 | 0,62% | 0,38 | 61,98 | 61,59 | 60,96 | 61,98 | 2M | 56 |
| 29/10/2019 | -0,32% | -0,20 | 61,60 | 61,57 | 61,29 | 61,60 | 660K | 49 |
| 28/10/2019 | 1,18% | 0,72 | 61,80 | 61,20 | 61,00 | 61,80 | 762K | 45 |
| 25/10/2019 | -0,46% | -0,28 | 61,08 | 61,75 | 61,08 | 61,89 | 2M | 50 |
| 24/10/2019 | -0,15% | -0,09 | 61,36 | 61,30 | 61,00 | 61,85 | 1M | 37 |
| 23/10/2019 | 0,49% | 0,30 | 61,45 | 61,15 | 59,51 | 61,45 | 686K | 59 |
| 22/10/2019 | -0,08% | -0,05 | 61,15 | 60,86 | 60,86 | 62,70 | 2M | 281 |
| 21/10/2019 | 1,41% | 0,85 | 61,20 | 60,35 | 60,35 | 61,20 | 2M | 38 |
| 18/10/2019 | -0,08% | -0,05 | 60,35 | 60,45 | 60,35 | 60,55 | 747K | 53 |
| 17/10/2019 | 0,08% | 0,05 | 60,40 | 60,35 | 59,55 | 60,83 | 2M | 328 |
| 16/10/2019 | 0,70% | 0,42 | 60,35 | 59,72 | 59,26 | 60,80 | 2M | 42 |
| 15/10/2019 | -0,03% | -0,02 | 59,93 | 59,90 | 59,77 | 60,80 | 2M | 78 |
| 14/10/2019 | -0,08% | -0,05 | 59,95 | 60,05 | 59,70 | 60,50 | 293K | 42 |
| 11/10/2019 | 2,34% | 1,37 | 60,00 | 58,88 | 58,88 | 60,00 | 316K | 34 |
| 10/10/2019 | 0,22% | 0,13 | 58,63 | 58,83 | 58,62 | 58,93 | 73K | 16 |
| 09/10/2019 | 1,12% | 0,65 | 58,50 | 58,70 | 58,30 | 59,60 | 569K | 41 |
| 08/10/2019 | -0,69% | -0,40 | 57,85 | 58,40 | 57,85 | 58,41 | 1M | 68 |
| 07/10/2019 | -1,95% | -1,16 | 58,25 | 59,47 | 58,13 | 59,47 | 2M | 64 |
| 04/10/2019 | 0,88% | 0,52 | 59,41 | 59,00 | 58,77 | 60,30 | 384K | 163 |
| 03/10/2019 | -0,20% | -0,12 | 58,89 | 59,15 | 58,41 | 59,15 | 411K | 187 |
| 02/10/2019 | -2,14% | -1,29 | 59,01 | 60,20 | 58,83 | 60,20 | 3M | 106 |
| 01/10/2019 | -0,50% | -0,30 | 60,30 | 60,61 | 60,09 | 60,99 | 2M | 75 |
| 30/09/2019 | 0,65% | 0,39 | 60,60 | 60,30 | 60,30 | 60,77 | 155K | 27 |
| 27/09/2019 | 0,28% | 0,17 | 60,21 | 60,25 | 60,04 | 60,98 | 672K | 36 |
| 26/09/2019 | -0,02% | -0,01 | 60,04 | 60,20 | 59,94 | 60,99 | 6M | 35 |
| 25/09/2019 | 0,17% | 0,10 | 60,05 | 59,94 | 59,40 | 60,05 | 244K | 48 |
| 24/09/2019 | -1,06% | -0,64 | 59,95 | 60,89 | 59,94 | 60,89 | 2M | 54 |
| 23/09/2019 | 0,23% | 0,14 | 60,59 | 60,40 | 60,19 | 60,59 | 2M | 43 |
| 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 |
Date,Open,High,Low,Close,Volume
12-Dec-19,65.01,65.49,65.01,65.11,744785
11-Dec-19,64.65,64.97,64.54,64.80,2773268
10-Dec-19,64.94,64.94,64.19,64.65,2601338
09-Dec-19,64.45,64.86,64.01,64.55,461855
06-Dec-19,64.11,64.65,64.11,64.47,1196814
05-Dec-19,63.66,64.29,63.66,64.10,623526
04-Dec-19,63.62,64.29,63.36,63.65,2599829
03-Dec-19,63.12,63.95,62.80,63.43,2040289
02-Dec-19,63.10,64.63,62.97,62.99,625612
29-Nov-19,62.70,63.00,62.65,62.85,844658
28-Nov-19,62.44,62.70,62.12,62.55,429908
27-Nov-19,62.31,62.44,61.61,62.27,1621308
26-Nov-19,62.77,62.77,61.78,62.30,1496249
25-Nov-19,62.80,62.95,62.53,62.77,278772
22-Nov-19,62.40,62.75,62.20,62.75,1917664
21-Nov-19,61.60,62.40,61.60,62.40,2597353
19-Nov-19,62.01,62.79,61.39,61.45,884186
18-Nov-19,62.00,62.43,61.70,62.00,894641
14-Nov-19,61.55,61.90,61.26,61.70,908515
13-Nov-19,61.40,61.74,61.10,61.50,1461400
12-Nov-19,62.28,62.28,61.07,61.45,2747464
11-Nov-19,61.50,62.66,61.50,62.28,2108114
08-Nov-19,62.60,62.79,61.67,61.72,13235784
07-Nov-19,62.01,62.95,61.10,62.77,1984678
06-Nov-19,61.70,62.49,61.70,62.00,656868
05-Nov-19,62.30,62.92,61.71,61.71,706650
04-Nov-19,62.30,62.56,62.15,62.29,1361901
01-Nov-19,61.91,62.35,61.80,62.35,936446
31-Oct-19,62.00,62.00,61.08,61.42,1554873
30-Oct-19,61.59,61.98,60.96,61.98,1689850
29-Oct-19,61.57,61.60,61.29,61.60,660200
28-Oct-19,61.20,61.80,61.00,61.80,762155
25-Oct-19,61.75,61.89,61.08,61.08,1708826
24-Oct-19,61.30,61.85,61.00,61.36,1412942
23-Oct-19,61.15,61.45,59.51,61.45,686232
22-Oct-19,60.86,62.70,60.86,61.15,2112140
21-Oct-19,60.35,61.20,60.35,61.20,1631114
18-Oct-19,60.45,60.55,60.35,60.35,747318
17-Oct-19,60.35,60.83,59.55,60.40,1867983
16-Oct-19,59.72,60.80,59.26,60.35,1726304
15-Oct-19,59.90,60.80,59.77,59.93,1871700
14-Oct-19,60.05,60.50,59.70,59.95,292667
11-Oct-19,58.88,60.00,58.88,60.00,316497
10-Oct-19,58.83,58.93,58.62,58.63,73428
09-Oct-19,58.70,59.60,58.30,58.50,568519
08-Oct-19,58.40,58.41,57.85,57.85,1401687
07-Oct-19,59.47,59.47,58.13,58.25,1724139
04-Oct-19,59.00,60.30,58.77,59.41,384148
03-Oct-19,59.15,59.15,58.41,58.89,410610
02-Oct-19,60.20,60.20,58.83,59.01,2911408
01-Oct-19,60.61,60.99,60.09,60.30,2393891
30-Sep-19,60.30,60.77,60.30,60.60,155464
27-Sep-19,60.25,60.98,60.04,60.21,671690
26-Sep-19,60.20,60.99,59.94,60.04,6239924
25-Sep-19,59.94,60.05,59.40,60.05,243533
24-Sep-19,60.89,60.89,59.94,59.95,1860285
23-Sep-19,60.40,60.59,60.19,60.59,1672327
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-19,59.25,59.94,58.80,59.00,1775231
19-Jul-19,59.73,59.97,58.76,58.95,1775231
18-Jul-19,59.09,59.75,59.09,59.75,1775231
17-Jul-19,59.99,59.99,58.85,58.85,1775231
16-Jul-19,59.90,59.90,58.50,58.80,1775231
15-Jul-19,59.98,59.98,58.60,58.83,1775231
12-Jul-19,59.60,59.70,59.02,59.06,1775231
11-Jul-19,59.88,59.88,59.32,59.60,1775231
10-Jul-19,59.01,59.94,59.01,59.70,1775231
08-Jul-19,58.20,59.00,58.20,59.00,1775231
05-Jul-19,57.75,58.20,57.50,58.20,1775231
04-Jul-19,57.05,58.08,57.05,58.08,1775231
03-Jul-19,56.70,57.35,56.30,57.04,1775231
02-Jul-19,56.87,56.90,56.30,56.40,1775231
01-Jul-19,56.98,58.00,56.58,56.80,1775231
28-Jun-19,56.76,56.90,56.64,56.90,1775231
27-Jun-19,56.18,56.28,55.50,56.05,1775231
26-Jun-19,56.40,56.40,55.66,56.20,1775231
25-Jun-19,56.45,56.50,55.70,55.85,1775231
24-Jun-19,56.30,57.09,56.30,56.50,1775231
21-Jun-19,56.17,56.63,56.17,56.63,1775231
19-Jun-19,55.66,56.16,55.41,56.10,1775231
18-Jun-19,55.40,55.65,55.38,55.65,1775231
17-Jun-19,55.30,55.30,54.92,54.97,1775231
14-Jun-19,56.16,56.16,54.75,55.30,1775231
13-Jun-19,55.14,55.84,55.14,55.30,1775231
12-Jun-19,55.70,55.86,55.09,55.15,1775231
11-Jun-19,55.67,55.70,55.18,55.70,1775231
10-Jun-19,56.00,56.00,55.10,55.40,1775231
07-Jun-19,55.99,56.00,55.65,55.80,1775231
06-Jun-19,54.77,55.45,54.77,55.45,1775231
05-Jun-19,55.29,55.31,54.76,54.76,1775231
04-Jun-19,55.60,55.99,54.83,55.00,1775231
*exoneração de responsabilidade