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 |
| 18/07/2019 | 1,53% | 0,90 | 59,75 | 59,09 | 59,09 | 59,75 | 401K | 11 |
| 17/07/2019 | 0,09% | 0,05 | 58,85 | 59,99 | 58,85 | 59,99 | 2M | 61 |
| 16/07/2019 | -0,05% | -0,03 | 58,80 | 59,90 | 58,50 | 59,90 | 2M | 50 |
| 15/07/2019 | -0,39% | -0,23 | 58,83 | 59,98 | 58,60 | 59,98 | 1M | 45 |
| 12/07/2019 | -0,91% | -0,54 | 59,06 | 59,60 | 59,02 | 59,70 | 1M | 57 |
| 11/07/2019 | -0,17% | -0,10 | 59,60 | 59,88 | 59,32 | 59,88 | 3M | 73 |
| 10/07/2019 | 1,19% | 0,70 | 59,70 | 59,01 | 59,01 | 59,94 | 2M | 91 |
| 08/07/2019 | 1,37% | 0,80 | 59,00 | 58,20 | 58,20 | 59,00 | 198K | 40 |
| 05/07/2019 | 0,21% | 0,12 | 58,20 | 57,75 | 57,50 | 58,20 | 1M | 59 |
| 04/07/2019 | 1,82% | 1,04 | 58,08 | 57,05 | 57,05 | 58,08 | 1M | 58 |
| 03/07/2019 | 1,13% | 0,64 | 57,04 | 56,70 | 56,30 | 57,35 | 602K | 37 |
| 02/07/2019 | -0,70% | -0,40 | 56,40 | 56,87 | 56,30 | 56,90 | 2M | 33 |
| 01/07/2019 | -0,18% | -0,10 | 56,80 | 56,98 | 56,58 | 58,00 | 2M | 60 |
| 28/06/2019 | 1,52% | 0,85 | 56,90 | 56,76 | 56,64 | 56,90 | 137K | 15 |
| 27/06/2019 | -0,27% | -0,15 | 56,05 | 56,18 | 55,50 | 56,28 | 2M | 38 |
| 26/06/2019 | 0,63% | 0,35 | 56,20 | 56,40 | 55,66 | 56,40 | 1M | 37 |
| 25/06/2019 | -1,15% | -0,65 | 55,85 | 56,45 | 55,70 | 56,50 | 884K | 37 |
| 24/06/2019 | -0,23% | -0,13 | 56,50 | 56,30 | 56,30 | 57,09 | 1M | 74 |
| 21/06/2019 | 0,94% | 0,53 | 56,63 | 56,17 | 56,17 | 56,63 | 2M | 62 |
| 19/06/2019 | 0,81% | 0,45 | 56,10 | 55,66 | 55,41 | 56,16 | 1M | 34 |
| 18/06/2019 | 1,24% | 0,68 | 55,65 | 55,40 | 55,38 | 55,65 | 309K | 21 |
| 17/06/2019 | -0,60% | -0,33 | 54,97 | 55,30 | 54,92 | 55,30 | 331K | 34 |
| 14/06/2019 | 0,00% | 0,00 | 55,30 | 56,16 | 54,75 | 56,16 | 255K | 31 |
| 13/06/2019 | 0,27% | 0,15 | 55,30 | 55,14 | 55,14 | 55,84 | 474K | 31 |
| 12/06/2019 | -0,99% | -0,55 | 55,15 | 55,70 | 55,09 | 55,86 | 433K | 29 |
| 11/06/2019 | 0,54% | 0,30 | 55,70 | 55,67 | 55,18 | 55,70 | 1M | 45 |
| 10/06/2019 | -0,72% | -0,40 | 55,40 | 56,00 | 55,10 | 56,00 | 2M | 27 |
| 07/06/2019 | 0,63% | 0,35 | 55,80 | 55,99 | 55,65 | 56,00 | 580K | 36 |
| 06/06/2019 | 1,26% | 0,69 | 55,45 | 54,77 | 54,77 | 55,45 | 2M | 48 |
| 05/06/2019 | -0,44% | -0,24 | 54,76 | 55,29 | 54,76 | 55,31 | 868K | 44 |
| 04/06/2019 | -0,36% | -0,20 | 55,00 | 55,60 | 54,83 | 55,99 | 955K | 39 |
| 03/06/2019 | 0,73% | 0,40 | 55,20 | 55,00 | 54,90 | 55,23 | 315K | 41 |
| 31/05/2019 | 1,39% | 0,75 | 54,80 | 54,40 | 54,40 | 54,95 | 410K | 31 |
| 30/05/2019 | 0,46% | 0,25 | 54,05 | 53,45 | 53,45 | 54,45 | 1M | 51 |
| 29/05/2019 | 1,03% | 0,55 | 53,80 | 53,29 | 53,29 | 53,98 | 920K | 33 |
| 28/05/2019 | 0,85% | 0,45 | 53,25 | 52,80 | 52,80 | 53,60 | 688K | 32 |
| 27/05/2019 | 1,25% | 0,65 | 52,80 | 52,50 | 52,40 | 52,82 | 234K | 19 |
| 24/05/2019 | -0,10% | -0,05 | 52,15 | 52,50 | 52,00 | 52,50 | 344K | 16 |
| 23/05/2019 | -0,48% | -0,25 | 52,20 | 52,23 | 52,20 | 52,61 | 106K | 9 |
| 22/05/2019 | -0,66% | -0,35 | 52,45 | 52,80 | 52,45 | 52,83 | 722K | 27 |
| 21/05/2019 | 3,23% | 1,65 | 52,80 | 51,49 | 51,49 | 52,80 | 775K | 31 |
| 20/05/2019 | 2,30% | 1,15 | 51,15 | 50,22 | 50,00 | 51,16 | 182K | 19 |
| 17/05/2019 | -0,30% | -0,15 | 50,00 | 50,98 | 49,65 | 50,98 | 3M | 86 |
| 16/05/2019 | -2,34% | -1,20 | 50,15 | 51,35 | 50,15 | 51,35 | 2M | 51 |
| 15/05/2019 | -0,10% | -0,05 | 51,35 | 51,20 | 50,45 | 51,35 | 965K | 49 |
| 14/05/2019 | -0,58% | -0,30 | 51,40 | 51,50 | 51,31 | 52,79 | 1M | 44 |
| 13/05/2019 | -2,12% | -1,12 | 51,70 | 52,79 | 51,45 | 52,79 | 11M | 48 |
| 10/05/2019 | -0,62% | -0,33 | 52,82 | 52,90 | 52,48 | 53,07 | 645K | 26 |
| 09/05/2019 | -0,09% | -0,05 | 53,15 | 53,20 | 52,69 | 53,20 | 294K | 18 |
| 08/05/2019 | 0,85% | 0,45 | 53,20 | 53,27 | 53,20 | 53,40 | 1M | 33 |
| 07/05/2019 | 0,48% | 0,25 | 52,75 | 52,30 | 51,98 | 53,73 | 564K | 37 |
| 06/05/2019 | -0,57% | -0,30 | 52,50 | 52,59 | 51,26 | 52,76 | 246K | 32 |
| 03/05/2019 | -0,94% | -0,50 | 52,80 | 53,30 | 52,01 | 53,39 | 2M | 41 |
| 02/05/2019 | -0,41% | -0,22 | 53,30 | 53,70 | 52,97 | 53,70 | 1M | 41 |
| 30/04/2019 | 0,22% | 0,12 | 53,52 | 53,74 | 53,00 | 53,74 | 497K | 39 |
| 29/04/2019 | 0,66% | 0,35 | 53,40 | 53,05 | 53,05 | 53,50 | 317K | 28 |
| 26/04/2019 | -0,23% | -0,12 | 53,05 | 53,17 | 53,05 | 53,46 | 928K | 32 |
| 25/04/2019 | 1,37% | 0,72 | 53,17 | 52,43 | 52,28 | 53,17 | 153K | 20 |
| 24/04/2019 | -0,94% | -0,50 | 52,45 | 52,71 | 52,23 | 52,71 | 236K | 33 |
| 23/04/2019 | 0,86% | 0,45 | 52,95 | 52,87 | 52,65 | 52,95 | 119K | 20 |
| 22/04/2019 | 0,77% | 0,40 | 52,50 | 52,99 | 51,94 | 52,99 | 2M | 43 |
| 18/04/2019 | 0,29% | 0,15 | 52,10 | 51,78 | 51,78 | 52,25 | 220K | 11 |
| 17/04/2019 | -0,19% | -0,10 | 51,95 | 52,49 | 51,50 | 52,49 | 2M | 24 |
| 16/04/2019 | 0,29% | 0,15 | 52,05 | 52,00 | 51,79 | 52,50 | 851K | 24 |
| 15/04/2019 | 0,78% | 0,40 | 51,90 | 51,65 | 51,57 | 51,96 | 321K | 19 |
| 12/04/2019 | -1,44% | -0,75 | 51,50 | 52,17 | 51,50 | 52,30 | 275K | 24 |
| 11/04/2019 | -0,67% | -0,35 | 52,25 | 52,60 | 51,89 | 52,60 | 153K | 16 |
| 10/04/2019 | 0,29% | 0,15 | 52,60 | 52,55 | 52,42 | 53,45 | 581K | 14 |
| 09/04/2019 | -1,96% | -1,05 | 52,45 | 53,50 | 52,45 | 53,50 | 650K | 31 |
| 08/04/2019 | 0,94% | 0,50 | 53,50 | 53,40 | 53,01 | 53,58 | 80K | 21 |
| 05/04/2019 | 0,86% | 0,45 | 53,00 | 52,55 | 52,55 | 53,31 | 127K | 26 |
| 04/04/2019 | 1,62% | 0,84 | 52,55 | 52,99 | 52,17 | 52,99 | 147K | 67 |
| 03/04/2019 | -0,40% | -0,21 | 51,71 | 52,00 | 51,44 | 52,31 | 149K | 21 |
| 02/04/2019 | -0,82% | -0,43 | 51,92 | 52,00 | 51,11 | 52,25 | 1M | 36 |
| 01/04/2019 | 0,38% | 0,20 | 52,35 | 52,15 | 51,74 | 52,90 | 2M | 26 |
| 29/03/2019 | 1,86% | 0,95 | 52,15 | 52,00 | 51,75 | 52,15 | 85K | 24 |
| 28/03/2019 | 1,79% | 0,90 | 51,20 | 50,01 | 49,00 | 51,60 | 212K | 24 |
| 27/03/2019 | -2,71% | -1,40 | 50,30 | 51,20 | 50,10 | 51,24 | 551K | 34 |
| 26/03/2019 | 0,29% | 0,15 | 51,70 | 51,64 | 51,37 | 51,88 | 776K | 36 |
| 25/03/2019 | 1,24% | 0,63 | 51,55 | 51,20 | 50,99 | 52,45 | 349K | 37 |
| 22/03/2019 | -2,82% | -1,48 | 50,92 | 52,00 | 50,10 | 52,00 | 1M | 50 |
| 21/03/2019 | -1,78% | -0,95 | 52,40 | 53,45 | 51,95 | 53,45 | 453K | 38 |
| 20/03/2019 | -1,48% | -0,80 | 53,35 | 54,49 | 53,24 | 54,49 | 585K | 40 |
| 19/03/2019 | -0,55% | -0,30 | 54,15 | 54,25 | 54,03 | 54,72 | 343K | 31 |
| 18/03/2019 | 0,46% | 0,25 | 54,45 | 54,21 | 54,20 | 54,78 | 375K | 38 |
| 15/03/2019 | 0,00% | 0,00 | 54,20 | 54,20 | 54,10 | 54,70 | 4M | 59 |
| 14/03/2019 | -0,37% | -0,20 | 54,20 | 54,24 | 53,84 | 54,39 | 3M | 20 |
| 13/03/2019 | 0,93% | 0,50 | 54,40 | 53,72 | 53,63 | 54,40 | 155K | 29 |
| 12/03/2019 | 0,90% | 0,48 | 53,90 | 53,50 | 53,39 | 53,90 | 248K | 30 |
| 11/03/2019 | 1,54% | 0,81 | 53,42 | 52,62 | 52,62 | 53,50 | 196K | 40 |
| 08/03/2019 | 2,04% | 1,05 | 52,61 | 52,85 | 51,50 | 52,85 | 324K | 33 |
| 07/03/2019 | -0,67% | -0,35 | 51,56 | 51,75 | 51,47 | 51,97 | 284K | 36 |
| 06/03/2019 | -1,14% | -0,60 | 51,91 | 52,52 | 51,84 | 52,52 | 238K | 36 |
| 01/03/2019 | -0,57% | -0,30 | 52,51 | 53,01 | 52,22 | 53,03 | 79K | 30 |
| 28/02/2019 | -1,38% | -0,74 | 52,81 | 53,20 | 52,81 | 53,20 | 290K | 33 |
| 27/02/2019 | 0,32% | 0,17 | 53,55 | 53,63 | 53,08 | 53,63 | 634K | 33 |
| 26/02/2019 | -0,35% | -0,19 | 53,38 | 54,05 | 53,35 | 54,05 | 766K | 27 |
| 25/02/2019 | -0,33% | -0,18 | 53,57 | 53,75 | 53,48 | 53,87 | 922K | 39 |
| 22/02/2019 | 1,42% | 0,75 | 53,75 | 54,12 | 53,15 | 54,12 | 745K | 28 |
| 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 |
Date,Open,High,Low,Close,Volume
18-Jul-19,59.09,59.75,59.09,59.75,400675
17-Jul-19,59.99,59.99,58.85,58.85,2182800
16-Jul-19,59.90,59.90,58.50,58.80,2402214
15-Jul-19,59.98,59.98,58.60,58.83,1252206
12-Jul-19,59.60,59.70,59.02,59.06,1165722
11-Jul-19,59.88,59.88,59.32,59.60,3198482
10-Jul-19,59.01,59.94,59.01,59.70,2323786
08-Jul-19,58.20,59.00,58.20,59.00,198105
05-Jul-19,57.75,58.20,57.50,58.20,1098479
04-Jul-19,57.05,58.08,57.05,58.08,1248159
03-Jul-19,56.70,57.35,56.30,57.04,602427
02-Jul-19,56.87,56.90,56.30,56.40,1568617
01-Jul-19,56.98,58.00,56.58,56.80,1720514
28-Jun-19,56.76,56.90,56.64,56.90,136770
27-Jun-19,56.18,56.28,55.50,56.05,1844986
26-Jun-19,56.40,56.40,55.66,56.20,1116480
25-Jun-19,56.45,56.50,55.70,55.85,884136
24-Jun-19,56.30,57.09,56.30,56.50,1452538
21-Jun-19,56.17,56.63,56.17,56.63,2426932
19-Jun-19,55.66,56.16,55.41,56.10,1161614
18-Jun-19,55.40,55.65,55.38,55.65,308881
17-Jun-19,55.30,55.30,54.92,54.97,331118
14-Jun-19,56.16,56.16,54.75,55.30,254618
13-Jun-19,55.14,55.84,55.14,55.30,473829
12-Jun-19,55.70,55.86,55.09,55.15,432511
11-Jun-19,55.67,55.70,55.18,55.70,1049942
10-Jun-19,56.00,56.00,55.10,55.40,2038493
07-Jun-19,55.99,56.00,55.65,55.80,579601
06-Jun-19,54.77,55.45,54.77,55.45,1616471
05-Jun-19,55.29,55.31,54.76,54.76,867646
04-Jun-19,55.60,55.99,54.83,55.00,954682
03-Jun-19,55.00,55.23,54.90,55.20,315065
31-May-19,54.40,54.95,54.40,54.80,410125
30-May-19,53.45,54.45,53.45,54.05,1093174
29-May-19,53.29,53.98,53.29,53.80,919888
28-May-19,52.80,53.60,52.80,53.25,688456
27-May-19,52.50,52.82,52.40,52.80,234210
24-May-19,52.50,52.50,52.00,52.15,344258
23-May-19,52.23,52.61,52.20,52.20,105670
22-May-19,52.80,52.83,52.45,52.45,722116
21-May-19,51.49,52.80,51.49,52.80,774899
20-May-19,50.22,51.16,50.00,51.15,181753
17-May-19,50.98,50.98,49.65,50.00,2656538
16-May-19,51.35,51.35,50.15,50.15,1529072
15-May-19,51.20,51.35,50.45,51.35,965233
14-May-19,51.50,52.79,51.31,51.40,1184219
13-May-19,52.79,52.79,51.45,51.70,11307599
10-May-19,52.90,53.07,52.48,52.82,645188
09-May-19,53.20,53.20,52.69,53.15,293534
08-May-19,53.27,53.40,53.20,53.20,1243546
07-May-19,52.30,53.73,51.98,52.75,564294
06-May-19,52.59,52.76,51.26,52.50,246457
03-May-19,53.30,53.39,52.01,52.80,1520347
02-May-19,53.70,53.70,52.97,53.30,1367615
30-Apr-19,53.74,53.74,53.00,53.52,496875
29-Apr-19,53.05,53.50,53.05,53.40,316536
26-Apr-19,53.17,53.46,53.05,53.05,927940
25-Apr-19,52.43,53.17,52.28,53.17,153383
24-Apr-19,52.71,52.71,52.23,52.45,236369
23-Apr-19,52.87,52.95,52.65,52.95,118503
22-Apr-19,52.99,52.99,51.94,52.50,1665969
18-Apr-19,51.78,52.25,51.78,52.10,219949
17-Apr-19,52.49,52.49,51.50,51.95,1686205
16-Apr-19,52.00,52.50,51.79,52.05,850617
15-Apr-19,51.65,51.96,51.57,51.90,320747
12-Apr-19,52.17,52.30,51.50,51.50,275031
11-Apr-19,52.60,52.60,51.89,52.25,152962
10-Apr-19,52.55,53.45,52.42,52.60,580815
09-Apr-19,53.50,53.50,52.45,52.45,649550
08-Apr-19,53.40,53.58,53.01,53.50,80089
05-Apr-19,52.55,53.31,52.55,53.00,126841
04-Apr-19,52.99,52.99,52.17,52.55,147149
03-Apr-19,52.00,52.31,51.44,51.71,149467
02-Apr-19,52.00,52.25,51.11,51.92,1323658
01-Apr-19,52.15,52.90,51.74,52.35,1508790
29-Mar-19,52.00,52.15,51.75,52.15,84652
28-Mar-19,50.01,51.60,49.00,51.20,212340
27-Mar-19,51.20,51.24,50.10,50.30,550951
26-Mar-19,51.64,51.88,51.37,51.70,775829
25-Mar-19,51.20,52.45,50.99,51.55,349029
22-Mar-19,52.00,52.00,50.10,50.92,1023936
21-Mar-19,53.45,53.45,51.95,52.40,453144
20-Mar-19,54.49,54.49,53.24,53.35,585074
19-Mar-19,54.25,54.72,54.03,54.15,343000
18-Mar-19,54.21,54.78,54.20,54.45,374836
15-Mar-19,54.20,54.70,54.10,54.20,3853165
14-Mar-19,54.24,54.39,53.84,54.20,2527700
13-Mar-19,53.72,54.40,53.63,54.40,154607
12-Mar-19,53.50,53.90,53.39,53.90,248297
11-Mar-19,52.62,53.50,52.62,53.42,195619
08-Mar-19,52.85,52.85,51.50,52.61,323643
07-Mar-19,51.75,51.97,51.47,51.56,284451
06-Mar-19,52.52,52.52,51.84,51.91,238410
01-Mar-19,53.01,53.03,52.22,52.51,79387
28-Feb-19,53.20,53.20,52.81,52.81,289921
27-Feb-19,53.63,53.63,53.08,53.55,634063
26-Feb-19,54.05,54.05,53.35,53.38,765788
25-Feb-19,53.75,53.87,53.48,53.57,921586
22-Feb-19,54.12,54.12,53.15,53.75,745135
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-19,53.75,54.14,53.71,53.92,415319
18-Feb-19,53.11,54.30,53.10,53.45,415319
15-Feb-19,54.09,54.30,53.35,53.75,415319
14-Feb-19,53.99,54.09,52.60,54.09,415319
13-Feb-19,53.60,54.00,52.96,52.98,415319
12-Feb-19,52.96,54.80,52.96,53.36,415319
11-Feb-19,52.90,53.95,52.50,52.95,415319
08-Feb-19,52.31,53.62,52.31,53.28,415319
07-Feb-19,53.50,53.51,52.23,52.31,415319
06-Feb-19,54.35,54.35,52.52,52.52,415319
05-Feb-19,54.38,54.47,53.90,54.35,415319
04-Feb-19,54.36,54.46,53.64,54.37,415319
01-Feb-19,54.36,54.36,53.84,54.00,415319
31-Jan-19,54.36,54.36,53.92,54.05,415319
30-Jan-19,53.65,54.22,53.25,53.74,415319
29-Jan-19,52.71,53.80,52.71,53.65,415319
28-Jan-19,53.69,53.69,52.68,53.30,415319
24-Jan-19,52.71,53.75,52.71,53.75,415319
23-Jan-19,52.50,52.70,51.92,52.70,415319
22-Jan-19,52.00,52.49,51.84,51.90,415319
21-Jan-19,52.49,52.49,51.62,51.90,415319
18-Jan-19,52.10,52.35,51.21,52.15,415319
17-Jan-19,51.19,52.12,51.19,52.10,415319
16-Jan-19,51.99,51.99,51.18,51.25,415319
15-Jan-19,52.00,52.00,51.46,51.70,415319
14-Jan-19,51.60,52.00,51.20,52.00,415319
11-Jan-19,50.75,51.20,50.62,51.20,415319
10-Jan-19,50.99,50.99,50.44,50.75,415319
09-Jan-19,49.91,50.39,49.91,50.34,415319
08-Jan-19,49.90,49.90,49.31,49.45,415319
07-Jan-19,49.85,49.91,49.01,49.25,415319
04-Jan-19,49.66,50.19,49.61,49.79,415319
03-Jan-19,49.40,49.59,49.01,49.59,415319
*exoneração de responsabilidade