Cotação atual, histórico e gráfico do papel: DIVO11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/02/2019 | -0,19% | -0,10 | 53,00 | 54,49 | 52,66 | 54,49 | 131K | 29 |
| 20/02/2019 | -1,52% | -0,82 | 53,10 | 54,15 | 53,10 | 54,17 | 415K | 38 |
| 19/02/2019 | 0,88% | 0,47 | 53,92 | 53,75 | 53,71 | 54,14 | 866K | 30 |
| 18/02/2019 | -0,56% | -0,30 | 53,45 | 53,11 | 53,10 | 54,30 | 902K | 52 |
| 15/02/2019 | -0,63% | -0,34 | 53,75 | 54,09 | 53,35 | 54,30 | 423K | 49 |
| 14/02/2019 | 2,10% | 1,11 | 54,09 | 53,99 | 52,60 | 54,09 | 241K | 38 |
| 13/02/2019 | -0,71% | -0,38 | 52,98 | 53,60 | 52,96 | 54,00 | 259K | 38 |
| 12/02/2019 | 0,77% | 0,41 | 53,36 | 52,96 | 52,96 | 54,80 | 2M | 56 |
| 11/02/2019 | -0,62% | -0,33 | 52,95 | 52,90 | 52,50 | 53,95 | 1M | 52 |
| 08/02/2019 | 1,85% | 0,97 | 53,28 | 52,31 | 52,31 | 53,62 | 422K | 31 |
| 07/02/2019 | -0,40% | -0,21 | 52,31 | 53,50 | 52,23 | 53,51 | 385K | 34 |
| 06/02/2019 | -3,37% | -1,83 | 52,52 | 54,35 | 52,52 | 54,35 | 480K | 61 |
| 05/02/2019 | -0,04% | -0,02 | 54,35 | 54,38 | 53,90 | 54,47 | 182K | 47 |
| 04/02/2019 | 0,69% | 0,37 | 54,37 | 54,36 | 53,64 | 54,46 | 953K | 45 |
| 01/02/2019 | -0,09% | -0,05 | 54,00 | 54,36 | 53,84 | 54,36 | 2M | 62 |
| 31/01/2019 | 0,58% | 0,31 | 54,05 | 54,36 | 53,92 | 54,36 | 2M | 69 |
| 30/01/2019 | 0,17% | 0,09 | 53,74 | 53,65 | 53,25 | 54,22 | 589K | 49 |
| 29/01/2019 | 0,66% | 0,35 | 53,65 | 52,71 | 52,71 | 53,80 | 1M | 52 |
| 28/01/2019 | -0,84% | -0,45 | 53,30 | 53,69 | 52,68 | 53,69 | 2M | 63 |
| 24/01/2019 | 1,99% | 1,05 | 53,75 | 52,71 | 52,71 | 53,75 | 2M | 62 |
| 23/01/2019 | 1,54% | 0,80 | 52,70 | 52,50 | 51,92 | 52,70 | 202K | 32 |
| 22/01/2019 | 0,00% | 0,00 | 51,90 | 52,00 | 51,84 | 52,49 | 285K | 30 |
| 21/01/2019 | -0,48% | -0,25 | 51,90 | 52,49 | 51,62 | 52,49 | 312K | 48 |
| 18/01/2019 | 0,10% | 0,05 | 52,15 | 52,10 | 51,21 | 52,35 | 996K | 61 |
| 17/01/2019 | 1,66% | 0,85 | 52,10 | 51,19 | 51,19 | 52,12 | 754K | 45 |
| 16/01/2019 | -0,87% | -0,45 | 51,25 | 51,99 | 51,18 | 51,99 | 688K | 51 |
| 15/01/2019 | -0,58% | -0,30 | 51,70 | 52,00 | 51,46 | 52,00 | 408K | 56 |
| 14/01/2019 | 1,56% | 0,80 | 52,00 | 51,60 | 51,20 | 52,00 | 138K | 28 |
| 11/01/2019 | 0,89% | 0,45 | 51,20 | 50,75 | 50,62 | 51,20 | 666K | 36 |
| 10/01/2019 | 0,81% | 0,41 | 50,75 | 50,99 | 50,44 | 50,99 | 792K | 47 |
| 09/01/2019 | 1,80% | 0,89 | 50,34 | 49,91 | 49,91 | 50,39 | 798K | 54 |
| 08/01/2019 | 0,41% | 0,20 | 49,45 | 49,90 | 49,31 | 49,90 | 195K | 21 |
| 07/01/2019 | -1,08% | -0,54 | 49,25 | 49,85 | 49,01 | 49,91 | 230K | 28 |
| 04/01/2019 | 0,40% | 0,20 | 49,79 | 49,66 | 49,61 | 50,19 | 217K | 39 |
| 03/01/2019 | 0,28% | 0,14 | 49,59 | 49,40 | 49,01 | 49,59 | 108K | 37 |
| 02/01/2019 | 3,45% | 1,65 | 49,45 | 48,00 | 48,00 | 49,60 | 354K | 47 |
| 28/12/2018 | 2,33% | 1,09 | 47,80 | 47,38 | 47,32 | 47,80 | 227K | 18 |
| 27/12/2018 | 0,45% | 0,21 | 46,71 | 46,55 | 46,54 | 46,77 | 88K | 17 |
| 26/12/2018 | -0,56% | -0,26 | 46,50 | 47,10 | 46,07 | 47,10 | 200K | 37 |
| 21/12/2018 | 0,24% | 0,11 | 46,76 | 46,41 | 46,41 | 47,20 | 2M | 29 |
| 20/12/2018 | 0,11% | 0,05 | 46,65 | 46,60 | 46,50 | 47,29 | 517K | 41 |
| 19/12/2018 | -1,29% | -0,61 | 46,60 | 47,65 | 46,60 | 47,65 | 897K | 33 |
| 18/12/2018 | 0,81% | 0,38 | 47,21 | 46,83 | 46,83 | 47,21 | 86K | 18 |
| 17/12/2018 | -1,18% | -0,56 | 46,83 | 47,69 | 46,83 | 47,69 | 362K | 36 |
| 14/12/2018 | 0,19% | 0,09 | 47,39 | 47,30 | 47,27 | 47,70 | 296K | 18 |
| 13/12/2018 | 0,60% | 0,28 | 47,30 | 47,19 | 47,00 | 47,36 | 210K | 20 |
| 12/12/2018 | 1,01% | 0,47 | 47,02 | 47,12 | 47,02 | 47,40 | 162K | 14 |
| 11/12/2018 | 0,00% | 0,00 | 46,55 | 46,60 | 46,55 | 47,15 | 48K | 12 |
| 10/12/2018 | -1,50% | -0,71 | 46,55 | 47,20 | 46,55 | 47,31 | 1M | 23 |
| 07/12/2018 | 0,06% | 0,03 | 47,26 | 47,46 | 47,23 | 47,94 | 157K | 19 |
| 06/12/2018 | -0,02% | -0,01 | 47,23 | 47,24 | 46,82 | 47,49 | 620K | 25 |
| 05/12/2018 | 0,04% | 0,02 | 47,24 | 48,48 | 47,21 | 48,48 | 478K | 27 |
| 04/12/2018 | -0,59% | -0,28 | 47,22 | 47,36 | 46,90 | 48,30 | 811K | 37 |
| 03/12/2018 | -0,42% | -0,20 | 47,50 | 48,01 | 47,36 | 48,08 | 1M | 56 |
| 30/11/2018 | -0,23% | -0,11 | 47,70 | 47,40 | 47,40 | 47,95 | 200K | 18 |
| 29/11/2018 | 1,29% | 0,61 | 47,81 | 47,28 | 47,28 | 47,81 | 110K | 19 |
| 28/11/2018 | 1,72% | 0,80 | 47,20 | 45,49 | 45,49 | 47,20 | 492K | 24 |
| 27/11/2018 | 2,02% | 0,92 | 46,40 | 45,69 | 45,58 | 46,56 | 129K | 23 |
| 26/11/2018 | -0,59% | -0,27 | 45,48 | 45,76 | 45,48 | 46,31 | 3M | 508 |
| 23/11/2018 | -1,06% | -0,49 | 45,75 | 46,10 | 45,75 | 46,11 | 1M | 19 |
| 22/11/2018 | 0,96% | 0,44 | 46,24 | 45,78 | 45,78 | 46,24 | 1M | 27 |
| 21/11/2018 | -0,39% | -0,18 | 45,80 | 45,70 | 45,60 | 45,83 | 125K | 15 |
| 19/11/2018 | -1,33% | -0,62 | 45,98 | 46,00 | 45,83 | 46,16 | 789K | 29 |
| 16/11/2018 | 4,06% | 1,82 | 46,60 | 45,01 | 45,01 | 46,89 | 732K | 31 |
| 14/11/2018 | 0,34% | 0,15 | 44,78 | 44,48 | 44,48 | 44,95 | 104K | 17 |
| 13/11/2018 | -0,69% | -0,31 | 44,63 | 45,49 | 44,48 | 45,49 | 2M | 93 |
| 12/11/2018 | 0,20% | 0,09 | 44,94 | 45,80 | 44,89 | 45,80 | 344K | 25 |
| 09/11/2018 | 0,56% | 0,25 | 44,85 | 45,39 | 44,30 | 45,39 | 101K | 19 |
| 08/11/2018 | -1,93% | -0,88 | 44,60 | 45,84 | 44,60 | 45,84 | 123K | 13 |
| 07/11/2018 | -0,20% | -0,09 | 45,48 | 45,30 | 45,30 | 46,12 | 209K | 19 |
| 06/11/2018 | -0,50% | -0,23 | 45,57 | 45,50 | 45,40 | 45,95 | 196K | 20 |
| 05/11/2018 | 1,78% | 0,80 | 45,80 | 45,01 | 45,01 | 45,94 | 169K | 24 |
| 01/11/2018 | 1,81% | 0,80 | 45,00 | 44,10 | 44,10 | 45,69 | 161K | 26 |
| 31/10/2018 | 0,23% | 0,10 | 44,20 | 44,49 | 43,87 | 44,99 | 111K | 14 |
| 30/10/2018 | 1,80% | 0,78 | 44,10 | 43,33 | 43,33 | 44,20 | 96K | 18 |
| 29/10/2018 | -0,55% | -0,24 | 43,32 | 44,44 | 43,32 | 44,44 | 5M | 41 |
| 26/10/2018 | 0,86% | 0,37 | 43,56 | 43,19 | 42,88 | 43,56 | 44K | 9 |
| 25/10/2018 | 0,96% | 0,41 | 43,19 | 42,78 | 42,69 | 43,21 | 52K | 14 |
| 24/10/2018 | -1,77% | -0,77 | 42,78 | 43,49 | 42,73 | 43,49 | 89K | 12 |
| 23/10/2018 | 0,42% | 0,18 | 43,55 | 43,05 | 43,05 | 43,55 | 73K | 8 |
| 22/10/2018 | 0,86% | 0,37 | 43,37 | 43,99 | 43,36 | 43,99 | 27K | 12 |
| 19/10/2018 | 0,33% | 0,14 | 43,00 | 42,88 | 42,76 | 43,00 | 73K | 10 |
| 18/10/2018 | -1,13% | -0,49 | 42,86 | 43,15 | 42,86 | 43,16 | 115K | 5 |
| 17/10/2018 | 0,95% | 0,41 | 43,35 | 43,00 | 42,90 | 43,35 | 153K | 15 |
| 16/10/2018 | 1,87% | 0,79 | 42,94 | 43,00 | 42,67 | 43,00 | 119K | 17 |
| 15/10/2018 | 0,60% | 0,25 | 42,15 | 41,93 | 41,93 | 42,55 | 290K | 16 |
| 11/10/2018 | -0,83% | -0,35 | 41,90 | 42,75 | 41,90 | 42,75 | 100K | 9 |
| 10/10/2018 | -2,81% | -1,22 | 42,25 | 42,75 | 42,25 | 42,75 | 44K | 6 |
| 09/10/2018 | 0,28% | 0,12 | 43,47 | 43,37 | 43,35 | 43,75 | 224K | 18 |
| 08/10/2018 | 4,46% | 1,85 | 43,35 | 43,00 | 43,00 | 43,70 | 472K | 39 |
| 05/10/2018 | 0,00% | 0,00 | 41,50 | 41,90 | 41,50 | 41,93 | 275K | 14 |
| 04/10/2018 | 0,12% | 0,05 | 41,50 | 41,40 | 41,25 | 41,50 | 147K | 12 |
| 03/10/2018 | 1,89% | 0,77 | 41,45 | 41,50 | 41,45 | 42,10 | 262K | 26 |
| 02/10/2018 | 4,31% | 1,68 | 40,68 | 39,31 | 39,31 | 40,68 | 167K | 30 |
| 01/10/2018 | -1,96% | -0,78 | 39,00 | 39,80 | 39,00 | 39,80 | 63K | 11 |
| 28/09/2018 | -0,67% | -0,27 | 39,78 | 39,70 | 39,50 | 40,30 | 132K | 15 |
| 27/09/2018 | 1,52% | 0,60 | 40,05 | 39,40 | 39,40 | 40,05 | 131K | 11 |
| 26/09/2018 | 0,25% | 0,10 | 39,45 | 39,65 | 39,45 | 39,90 | 542K | 16 |
| 25/09/2018 | -0,10% | -0,04 | 39,35 | 39,00 | 38,87 | 39,35 | 190K | 12 |
| 24/09/2018 | -0,98% | -0,39 | 39,39 | 39,70 | 39,35 | 39,84 | 110K | 17 |
| 21/09/2018 | 0,84% | 0,33 | 39,78 | 40,00 | 39,67 | 40,14 | 74K | 12 |
Date,Open,High,Low,Close,Volume
21-Feb-19,54.49,54.49,52.66,53.00,131452
20-Feb-19,54.15,54.17,53.10,53.10,415319
19-Feb-19,53.75,54.14,53.71,53.92,865877
18-Feb-19,53.11,54.30,53.10,53.45,901584
15-Feb-19,54.09,54.30,53.35,53.75,423006
14-Feb-19,53.99,54.09,52.60,54.09,240704
13-Feb-19,53.60,54.00,52.96,52.98,259226
12-Feb-19,52.96,54.80,52.96,53.36,1939563
11-Feb-19,52.90,53.95,52.50,52.95,1164580
08-Feb-19,52.31,53.62,52.31,53.28,421911
07-Feb-19,53.50,53.51,52.23,52.31,385265
06-Feb-19,54.35,54.35,52.52,52.52,479752
05-Feb-19,54.38,54.47,53.90,54.35,182039
04-Feb-19,54.36,54.46,53.64,54.37,953186
01-Feb-19,54.36,54.36,53.84,54.00,1729803
31-Jan-19,54.36,54.36,53.92,54.05,1931339
30-Jan-19,53.65,54.22,53.25,53.74,588853
29-Jan-19,52.71,53.80,52.71,53.65,1121857
28-Jan-19,53.69,53.69,52.68,53.30,2011927
24-Jan-19,52.71,53.75,52.71,53.75,1976265
23-Jan-19,52.50,52.70,51.92,52.70,202275
22-Jan-19,52.00,52.49,51.84,51.90,284754
21-Jan-19,52.49,52.49,51.62,51.90,311558
18-Jan-19,52.10,52.35,51.21,52.15,995557
17-Jan-19,51.19,52.12,51.19,52.10,753522
16-Jan-19,51.99,51.99,51.18,51.25,687827
15-Jan-19,52.00,52.00,51.46,51.70,408162
14-Jan-19,51.60,52.00,51.20,52.00,137814
11-Jan-19,50.75,51.20,50.62,51.20,665664
10-Jan-19,50.99,50.99,50.44,50.75,791936
09-Jan-19,49.91,50.39,49.91,50.34,798204
08-Jan-19,49.90,49.90,49.31,49.45,195082
07-Jan-19,49.85,49.91,49.01,49.25,230270
04-Jan-19,49.66,50.19,49.61,49.79,216508
03-Jan-19,49.40,49.59,49.01,49.59,108092
02-Jan-19,48.00,49.60,48.00,49.45,353725
28-Dec-18,47.38,47.80,47.32,47.80,226576
27-Dec-18,46.55,46.77,46.54,46.71,88284
26-Dec-18,47.10,47.10,46.07,46.50,200047
21-Dec-18,46.41,47.20,46.41,46.76,2487768
20-Dec-18,46.60,47.29,46.50,46.65,516777
19-Dec-18,47.65,47.65,46.60,46.60,897118
18-Dec-18,46.83,47.21,46.83,47.21,85649
17-Dec-18,47.69,47.69,46.83,46.83,361935
14-Dec-18,47.30,47.70,47.27,47.39,295662
13-Dec-18,47.19,47.36,47.00,47.30,210461
12-Dec-18,47.12,47.40,47.02,47.02,162429
11-Dec-18,46.60,47.15,46.55,46.55,47722
10-Dec-18,47.20,47.31,46.55,46.55,1412215
07-Dec-18,47.46,47.94,47.23,47.26,156699
06-Dec-18,47.24,47.49,46.82,47.23,620016
05-Dec-18,48.48,48.48,47.21,47.24,477705
04-Dec-18,47.36,48.30,46.90,47.22,811300
03-Dec-18,48.01,48.08,47.36,47.50,1326443
30-Nov-18,47.40,47.95,47.40,47.70,199869
29-Nov-18,47.28,47.81,47.28,47.81,109880
28-Nov-18,45.49,47.20,45.49,47.20,492215
27-Nov-18,45.69,46.56,45.58,46.40,129379
26-Nov-18,45.76,46.31,45.48,45.48,2578112
23-Nov-18,46.10,46.11,45.75,45.75,1161274
22-Nov-18,45.78,46.24,45.78,46.24,1126648
21-Nov-18,45.70,45.83,45.60,45.80,124542
19-Nov-18,46.00,46.16,45.83,45.98,789054
16-Nov-18,45.01,46.89,45.01,46.60,731533
14-Nov-18,44.48,44.95,44.48,44.78,103858
13-Nov-18,45.49,45.49,44.48,44.63,1600283
12-Nov-18,45.80,45.80,44.89,44.94,343976
09-Nov-18,45.39,45.39,44.30,44.85,100505
08-Nov-18,45.84,45.84,44.60,44.60,122827
07-Nov-18,45.30,46.12,45.30,45.48,208838
06-Nov-18,45.50,45.95,45.40,45.57,196127
05-Nov-18,45.01,45.94,45.01,45.80,168745
01-Nov-18,44.10,45.69,44.10,45.00,161113
31-Oct-18,44.49,44.99,43.87,44.20,110997
30-Oct-18,43.33,44.20,43.33,44.10,95611
29-Oct-18,44.44,44.44,43.32,43.32,4597498
26-Oct-18,43.19,43.56,42.88,43.56,43710
25-Oct-18,42.78,43.21,42.69,43.19,52144
24-Oct-18,43.49,43.49,42.73,42.78,88920
23-Oct-18,43.05,43.55,43.05,43.55,73031
22-Oct-18,43.99,43.99,43.36,43.37,26938
19-Oct-18,42.88,43.00,42.76,43.00,73231
18-Oct-18,43.15,43.16,42.86,42.86,115107
17-Oct-18,43.00,43.35,42.90,43.35,152902
16-Oct-18,43.00,43.00,42.67,42.94,118965
15-Oct-18,41.93,42.55,41.93,42.15,289892
11-Oct-18,42.75,42.75,41.90,41.90,100204
10-Oct-18,42.75,42.75,42.25,42.25,44053
09-Oct-18,43.37,43.75,43.35,43.47,224473
08-Oct-18,43.00,43.70,43.00,43.35,472475
05-Oct-18,41.90,41.93,41.50,41.50,275115
04-Oct-18,41.40,41.50,41.25,41.50,147231
03-Oct-18,41.50,42.10,41.45,41.45,262383
02-Oct-18,39.31,40.68,39.31,40.68,166611
01-Oct-18,39.80,39.80,39.00,39.00,63159
28-Sep-18,39.70,40.30,39.50,39.78,131626
27-Sep-18,39.40,40.05,39.40,40.05,130684
26-Sep-18,39.65,39.90,39.45,39.45,542265
25-Sep-18,39.00,39.35,38.87,39.35,190019
24-Sep-18,39.70,39.84,39.35,39.39,109642
21-Sep-18,40.00,40.14,39.67,39.78,74213
20-Sep-18,39.41,39.45,39.41,39.45,74213
19-Sep-18,39.62,41.77,39.29,39.29,74213
18-Sep-18,38.97,39.62,38.97,39.62,74213
17-Sep-18,38.82,39.30,38.82,39.30,74213
14-Sep-18,38.61,38.82,38.40,38.82,74213
13-Sep-18,38.64,38.66,38.45,38.45,74213
12-Sep-18,39.02,39.10,38.87,39.01,74213
11-Sep-18,39.11,39.11,38.80,38.80,74213
10-Sep-18,38.46,39.92,38.46,39.75,74213
06-Sep-18,38.50,39.64,38.50,39.55,74213
05-Sep-18,38.71,39.20,38.71,39.20,74213
04-Sep-18,39.45,39.45,38.80,38.80,74213
03-Sep-18,39.50,39.73,39.45,39.45,74213
31-Aug-18,39.52,39.81,39.38,39.60,74213
30-Aug-18,40.17,40.17,39.52,39.52,74213
29-Aug-18,40.54,40.60,40.45,40.45,74213
28-Aug-18,40.99,40.99,40.03,40.04,74213
27-Aug-18,39.39,40.50,39.39,40.50,74213
24-Aug-18,39.65,39.78,39.40,39.40,74213
23-Aug-18,39.84,40.27,39.45,39.45,74213
22-Aug-18,39.51,39.84,39.37,39.84,74213
21-Aug-18,39.76,39.87,39.47,39.51,74213
20-Aug-18,40.30,40.32,40.23,40.23,74213
17-Aug-18,40.51,40.57,40.28,40.50,74213
16-Aug-18,41.00,41.25,40.87,41.00,74213
15-Aug-18,41.20,41.20,40.65,40.85,74213
14-Aug-18,40.11,41.35,40.11,41.35,74213
13-Aug-18,39.67,40.11,38.63,40.11,74213
10-Aug-18,42.15,42.15,39.75,39.91,74213
09-Aug-18,41.00,41.06,40.92,41.04,74213
08-Aug-18,42.03,42.14,41.25,41.25,74213
07-Aug-18,41.01,42.52,41.01,41.70,74213
06-Aug-18,42.90,42.90,42.10,42.10,74213
*exoneração de responsabilidade