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
29/04/2025	0,02%	0,02	98,48	98,47	98,37	99,36	11M	784
28/04/2025	-0,14%	-0,14	98,46	98,60	98,32	99,00	6M	2.775
25/04/2025	0,55%	0,54	98,60	98,06	98,06	98,71	5M	710
24/04/2025	1,26%	1,22	98,06	96,90	96,84	98,35	69M	1.961
23/04/2025	1,79%	1,70	96,84	95,98	95,56	97,23	7M	938
22/04/2025	0,33%	0,31	95,14	94,80	94,26	95,48	66M	1.142
17/04/2025	0,51%	0,48	94,83	94,72	94,00	95,09	48M	1.345

16/04/2025	-0,19%	-0,18	94,35	93,81	93,81	94,96	6M	2.105
15/04/2025	-0,26%	-0,25	94,53	94,78	94,28	95,02	13M	4.742
14/04/2025	1,37%	1,28	94,78	94,58	93,89	95,10	45M	642
11/04/2025	1,11%	1,03	93,50	92,62	92,19	93,88	9M	2.846
10/04/2025	-1,30%	-1,22	92,47	93,69	91,73	96,00	40M	632
09/04/2025	2,62%	2,39	93,69	90,85	90,68	94,70	26M	726
08/04/2025	-0,91%	-0,84	91,30	93,29	90,98	93,71	7M	2.844
07/04/2025	-1,76%	-1,65	92,14	92,85	91,21	93,98	25M	8.538
04/04/2025	-2,27%	-2,18	93,79	94,89	93,03	94,89	7M	762
03/04/2025	0,18%	0,17	95,97	95,70	95,33	96,70	11M	2.443
02/04/2025	-0,30%	-0,29	95,80	95,91	95,50	96,47	10M	3.767
01/04/2025	0,91%	0,87	96,09	95,30	95,14	96,76	7M	3.793
31/03/2025	-1,51%	-1,46	95,22	95,89	95,22	96,12	5M	3.415
28/03/2025	-0,75%	-0,73	96,68	97,16	96,26	97,39	2M	1.522
27/03/2025	0,36%	0,35	97,41	97,28	97,02	97,87	21M	325
26/03/2025	0,38%	0,37	97,06	96,79	96,69	97,24	8M	2.507
25/03/2025	0,34%	0,33	96,69	96,50	96,34	97,54	4M	822
24/03/2025	-0,71%	-0,69	96,36	96,90	96,23	97,07	3M	584
21/03/2025	0,29%	0,28	97,05	96,68	96,39	97,05	22M	1.306
20/03/2025	0,58%	0,56	96,77	96,44	96,30	97,16	5M	441
19/03/2025	0,01%	0,01	96,21	96,53	96,20	97,27	24M	2.221
18/03/2025	0,62%	0,59	96,20	95,81	95,55	96,44	26M	717
17/03/2025	0,96%	0,91	95,61	94,76	94,40	95,97	18M	1.475
14/03/2025	2,62%	2,42	94,70	92,78	92,67	95,56	61M	1.348
13/03/2025	1,47%	1,34	92,28	91,31	90,85	92,28	14M	375
12/03/2025	0,18%	0,16	90,94	91,24	90,42	91,24	3M	301
11/03/2025	-1,11%	-1,02	90,78	92,00	90,40	92,01	17M	515
10/03/2025	-0,72%	-0,67	91,80	92,17	91,00	92,17	3M	701
07/03/2025	1,34%	1,22	92,47	91,20	90,63	92,97	5M	530
06/03/2025	0,24%	0,22	91,25	91,03	90,49	91,79	12M	7.820
05/03/2025	-0,88%	-0,81	91,03	90,89	90,50	91,19	4M	1.122
28/02/2025	0,21%	0,19	91,84	91,46	90,23	91,85	5M	3.434
27/02/2025	-0,38%	-0,35	91,65	91,99	91,55	92,22	3M	258
26/02/2025	-0,67%	-0,62	92,00	93,55	92,00	93,73	5M	1.037
25/02/2025	0,26%	0,24	92,62	92,98	92,50	93,16	30M	793
24/02/2025	-0,75%	-0,70	92,38	93,45	92,23	93,79	2M	267
21/02/2025	-0,29%	-0,27	93,08	93,35	92,70	93,55	10M	367
20/02/2025	-0,27%	-0,25	93,35	94,00	93,01	94,00	2M	295
19/02/2025	-0,97%	-0,92	93,60	94,50	93,50	94,50	10M	1.719
18/02/2025	0,29%	0,27	94,52	94,30	92,43	94,83	6M	498
17/02/2025	0,33%	0,31	94,25	94,54	94,01	94,90	9M	3.359
14/02/2025	2,08%	1,91	93,94	92,20	92,20	94,34	90M	605
13/02/2025	0,25%	0,23	92,03	91,63	91,24	92,03	39M	448
12/02/2025	-1,77%	-1,65	91,80	92,77	91,55	93,44	33M	479
11/02/2025	0,75%	0,70	93,45	92,80	92,50	93,54	2M	1.612
10/02/2025	1,09%	1,00	92,75	92,38	92,16	93,04	3M	2.426
07/02/2025	-1,13%	-1,05	91,75	92,88	91,64	93,11	8M	2.978
06/02/2025	0,34%	0,31	92,80	92,40	91,91	93,06	3M	1.368
05/02/2025	0,14%	0,13	92,49	92,40	91,74	92,63	13M	825
04/02/2025	-0,82%	-0,76	92,36	92,80	92,00	92,81	13M	2.594
03/02/2025	0,15%	0,14	93,12	92,85	92,57	93,23	49M	2.425
31/01/2025	-0,12%	-0,11	92,98	93,20	92,88	94,00	18M	2.025
30/01/2025	2,02%	1,84	93,09	91,30	91,30	93,50	7M	928
29/01/2025	-0,54%	-0,50	91,25	92,20	91,05	92,23	4M	254
28/01/2025	-0,07%	-0,06	91,75	91,86	91,45	92,25	42M	228
27/01/2025	2,22%	1,99	91,81	89,80	89,75	92,22	10M	1.402
24/01/2025	-0,20%	-0,18	89,82	90,00	89,72	90,19	13M	943
23/01/2025	-0,06%	-0,05	90,00	90,48	89,75	90,85	6M	247
22/01/2025	-0,19%	-0,17	90,05	90,50	89,97	90,65	7M	1.613
21/01/2025	0,38%	0,34	90,22	89,80	89,51	90,42	4M	528
20/01/2025	0,49%	0,44	89,88	89,53	89,02	90,16	8M	2.196
17/01/2025	0,93%	0,82	89,44	88,92	88,60	89,90	4M	1.999
16/01/2025	-1,28%	-1,15	88,62	89,77	88,50	89,96	53M	1.675
15/01/2025	2,02%	1,78	89,77	88,43	88,40	90,00	30M	568
14/01/2025	0,62%	0,54	87,99	87,45	87,02	88,17	14M	1.416
13/01/2025	-0,19%	-0,17	87,45	87,62	87,35	88,11	61M	1.617
10/01/2025	-0,60%	-0,53	87,62	88,15	87,41	88,44	11M	1.183
09/01/2025	-0,08%	-0,07	88,15	88,29	88,00	88,54	4M	461
08/01/2025	-1,46%	-1,31	88,22	90,00	88,20	90,44	25M	517
07/01/2025	0,58%	0,52	89,53	89,31	89,28	90,52	25M	2.070
06/01/2025	0,91%	0,80	89,01	88,95	88,49	89,17	21M	492
03/01/2025	-1,42%	-1,27	88,21	89,26	88,06	89,63	8M	2.648
02/01/2025	-0,66%	-0,59	89,48	89,88	88,80	90,06	10M	6.440
30/12/2024	0,30%	0,27	90,07	89,88	89,54	90,29	10M	867
27/12/2024	-0,61%	-0,55	89,80	90,56	89,51	90,85	23M	2.273
26/12/2024	0,22%	0,20	90,35	90,15	89,63	90,50	10M	1.496
23/12/2024	-1,17%	-1,07	90,15	91,22	90,01	91,22	17M	1.614
20/12/2024	0,13%	0,12	91,22	92,00	90,40	92,00	22M	4.641
19/12/2024	0,44%	0,40	91,10	91,50	90,70	91,60	32M	3.120
18/12/2024	-3,05%	-2,85	90,70	93,50	90,64	93,50	21M	4.482
17/12/2024	0,52%	0,48	93,55	93,60	92,94	94,33	38M	5.373
16/12/2024	-0,24%	-0,22	93,07	93,29	92,60	93,73	33M	8.004
13/12/2024	-1,50%	-1,42	93,29	94,30	93,29	94,81	10M	724
12/12/2024	-2,06%	-1,99	94,71	95,56	94,16	95,80	16M	2.925
11/12/2024	0,36%	0,35	96,70	96,35	95,31	97,61	25M	4.986
10/12/2024	0,71%	0,68	96,35	95,93	95,66	96,50	57M	858
09/12/2024	1,43%	1,35	95,67	95,25	95,04	95,75	11M	5.008
06/12/2024	-1,35%	-1,29	94,32	95,61	94,32	95,61	5M	728
05/12/2024	0,94%	0,89	95,61	95,11	95,10	95,73	8M	3.097
04/12/2024	-0,09%	-0,09	94,72	94,72	94,46	94,92	18M	1.662
03/12/2024	0,74%	0,70	94,81	94,11	94,11	94,81	11M	2.533
02/12/2024	-0,28%	-0,26	94,11	94,15	93,55	94,22	45M	2.101
29/11/2024	1,47%	1,37	94,37	93,00	92,70	94,37	42M	1.705
28/11/2024	-1,85%	-1,75	93,00	94,50	92,86	94,50	18M	871
27/11/2024	-0,70%	-0,67	94,75	96,00	94,49	96,00	15M	1.798
26/11/2024	0,26%	0,25	95,42	95,54	95,20	95,81	12M	559
25/11/2024	0,23%	0,22	95,17	94,50	94,50	95,32	6M	538
22/11/2024	1,50%	1,40	94,95	93,82	93,55	94,95	56M	490
21/11/2024	-0,99%	-0,94	93,55	93,70	93,35	94,20	7M	340
19/11/2024	0,62%	0,58	94,49	93,71	93,47	94,49	2M	493
18/11/2024	0,22%	0,21	93,91	93,70	93,47	94,24	5M	1.032
14/11/2024	0,70%	0,65	93,70	93,20	93,00	94,25	5M	3.829
13/11/2024	-0,12%	-0,11	93,05	93,48	92,75	93,48	5M	1.576
12/11/2024	-1,16%	-1,09	93,16	94,40	93,16	94,40	5M	5.918
11/11/2024	0,32%	0,30	94,25	93,80	93,55	94,26	4M	4.523
08/11/2024	-1,05%	-1,00	93,95	94,40	93,31	94,40	6M	591
07/11/2024	-0,26%	-0,25	94,95	95,00	94,72	95,95	9M	4.051
06/11/2024	0,51%	0,48	95,20	94,49	93,61	95,35	19M	3.509
05/11/2024	-0,03%	-0,03	94,72	95,00	94,28	95,16	9M	2.437
04/11/2024	0,99%	0,93	94,75	94,65	94,16	95,03	7M	2.311
01/11/2024	-0,71%	-0,67	93,82	94,84	93,56	94,84	8M	386
31/10/2024	-0,33%	-0,31	94,49	94,90	94,29	95,14	1M	1.493
30/10/2024	0,40%	0,38	94,80	94,50	94,50	95,17	3M	474
29/10/2024	-0,82%	-0,78	94,42	95,27	94,42	95,68	9M	1.729
28/10/2024	0,79%	0,75	95,20	94,72	94,72	95,20	3M	1.210
25/10/2024	0,27%	0,25	94,45	94,26	94,16	94,61	57M	1.309
24/10/2024	0,43%	0,40	94,20	93,67	93,40	94,25	9M	1.952
23/10/2024	-0,50%	-0,47	93,80	93,40	93,34	93,80	4M	1.252
22/10/2024	-0,39%	-0,37	94,27	93,89	93,67	94,27	5M	2.922
21/10/2024	-0,12%	-0,11	94,64	95,10	94,44	95,10	3M	425
18/10/2024	0,19%	0,18	94,75	95,19	94,34	95,40	3M	1.095
17/10/2024	-0,21%	-0,20	94,57	94,30	93,55	94,62	8M	2.719
16/10/2024	0,56%	0,53	94,77	94,27	94,27	95,35	3M	737
15/10/2024	-0,43%	-0,41	94,24	94,56	93,89	94,61	3M	2.797
14/10/2024	0,77%	0,72	94,65	94,00	93,65	94,65	13M	368
11/10/2024	-0,45%	-0,42	93,93	94,35	93,63	94,49	4M	1.398
10/10/2024	-	-	94,35	94,37	94,24	94,90	6M	1.111

Date,Open,High,Low,Close,Volume
29-Apr-25,98.47,99.36,98.37,98.48,11179129
28-Apr-25,98.60,99.00,98.32,98.46,5540253
25-Apr-25,98.06,98.71,98.06,98.60,5235465
24-Apr-25,96.90,98.35,96.84,98.06,69224132
23-Apr-25,95.98,97.23,95.56,96.84,7109025
22-Apr-25,94.80,95.48,94.26,95.14,66469989
17-Apr-25,94.72,95.09,94.00,94.83,48134309
16-Apr-25,93.81,94.96,93.81,94.35,5503548
15-Apr-25,94.78,95.02,94.28,94.53,13114533
14-Apr-25,94.58,95.10,93.89,94.78,44788986
11-Apr-25,92.62,93.88,92.19,93.50,8891925
10-Apr-25,93.69,96.00,91.73,92.47,40413294
09-Apr-25,90.85,94.70,90.68,93.69,25612656
08-Apr-25,93.29,93.71,90.98,91.30,7163892
07-Apr-25,92.85,93.98,91.21,92.14,24516471
04-Apr-25,94.89,94.89,93.03,93.79,7349786
03-Apr-25,95.70,96.70,95.33,95.97,11448243
02-Apr-25,95.91,96.47,95.50,95.80,9898032
01-Apr-25,95.30,96.76,95.14,96.09,7123781
31-Mar-25,95.89,96.12,95.22,95.22,4659712
28-Mar-25,97.16,97.39,96.26,96.68,2404353
27-Mar-25,97.28,97.87,97.02,97.41,21333389
26-Mar-25,96.79,97.24,96.69,97.06,7838511
25-Mar-25,96.50,97.54,96.34,96.69,3963850
24-Mar-25,96.90,97.07,96.23,96.36,3198927
21-Mar-25,96.68,97.05,96.39,97.05,22362355
20-Mar-25,96.44,97.16,96.30,96.77,4848728
19-Mar-25,96.53,97.27,96.20,96.21,24351589
18-Mar-25,95.81,96.44,95.55,96.20,26407800
17-Mar-25,94.76,95.97,94.40,95.61,18273987
14-Mar-25,92.78,95.56,92.67,94.70,60627113
13-Mar-25,91.31,92.28,90.85,92.28,14171292
12-Mar-25,91.24,91.24,90.42,90.94,3349712
11-Mar-25,92.00,92.01,90.40,90.78,17408781
10-Mar-25,92.17,92.17,91.00,91.80,3109115
07-Mar-25,91.20,92.97,90.63,92.47,4906780
06-Mar-25,91.03,91.79,90.49,91.25,12405769
05-Mar-25,90.89,91.19,90.50,91.03,4157980
28-Feb-25,91.46,91.85,90.23,91.84,4682053
27-Feb-25,91.99,92.22,91.55,91.65,2990260
26-Feb-25,93.55,93.73,92.00,92.00,5183841
25-Feb-25,92.98,93.16,92.50,92.62,30191188
24-Feb-25,93.45,93.79,92.23,92.38,2155471
21-Feb-25,93.35,93.55,92.70,93.08,10334660
20-Feb-25,94.00,94.00,93.01,93.35,2266381
19-Feb-25,94.50,94.50,93.50,93.60,10468643
18-Feb-25,94.30,94.83,92.43,94.52,5911903
17-Feb-25,94.54,94.90,94.01,94.25,9126985
14-Feb-25,92.20,94.34,92.20,93.94,90473548
13-Feb-25,91.63,92.03,91.24,92.03,39326047
12-Feb-25,92.77,93.44,91.55,91.80,33399367
11-Feb-25,92.80,93.54,92.50,93.45,2217799
10-Feb-25,92.38,93.04,92.16,92.75,2860506
07-Feb-25,92.88,93.11,91.64,91.75,8239055
06-Feb-25,92.40,93.06,91.91,92.80,3223751
05-Feb-25,92.40,92.63,91.74,92.49,12877810
04-Feb-25,92.80,92.81,92.00,92.36,12542104
03-Feb-25,92.85,93.23,92.57,93.12,49416312
31-Jan-25,93.20,94.00,92.88,92.98,18225001
30-Jan-25,91.30,93.50,91.30,93.09,7332893
29-Jan-25,92.20,92.23,91.05,91.25,4486073
28-Jan-25,91.86,92.25,91.45,91.75,42136133
27-Jan-25,89.80,92.22,89.75,91.81,10216665
24-Jan-25,90.00,90.19,89.72,89.82,13224558
23-Jan-25,90.48,90.85,89.75,90.00,6410192
22-Jan-25,90.50,90.65,89.97,90.05,6991984
21-Jan-25,89.80,90.42,89.51,90.22,4346177
20-Jan-25,89.53,90.16,89.02,89.88,8053611
17-Jan-25,88.92,89.90,88.60,89.44,4101855
16-Jan-25,89.77,89.96,88.50,88.62,52752229
15-Jan-25,88.43,90.00,88.40,89.77,29879088
14-Jan-25,87.45,88.17,87.02,87.99,14485648
13-Jan-25,87.62,88.11,87.35,87.45,61318169
10-Jan-25,88.15,88.44,87.41,87.62,11085854
09-Jan-25,88.29,88.54,88.00,88.15,4336815
08-Jan-25,90.00,90.44,88.20,88.22,24598911
07-Jan-25,89.31,90.52,89.28,89.53,24639712
06-Jan-25,88.95,89.17,88.49,89.01,21323032
03-Jan-25,89.26,89.63,88.06,88.21,8482372
02-Jan-25,89.88,90.06,88.80,89.48,10094049
30-Dec-24,89.88,90.29,89.54,90.07,9529181
27-Dec-24,90.56,90.85,89.51,89.80,23224236
26-Dec-24,90.15,90.50,89.63,90.35,10143849
23-Dec-24,91.22,91.22,90.01,90.15,17232224
20-Dec-24,92.00,92.00,90.40,91.22,22189939
19-Dec-24,91.50,91.60,90.70,91.10,31898147
18-Dec-24,93.50,93.50,90.64,90.70,21285923
17-Dec-24,93.60,94.33,92.94,93.55,37580216
16-Dec-24,93.29,93.73,92.60,93.07,32867850
13-Dec-24,94.30,94.81,93.29,93.29,10195993
12-Dec-24,95.56,95.80,94.16,94.71,15752306
11-Dec-24,96.35,97.61,95.31,96.70,25190677
10-Dec-24,95.93,96.50,95.66,96.35,57399574
09-Dec-24,95.25,95.75,95.04,95.67,11465074
06-Dec-24,95.61,95.61,94.32,94.32,5199901
05-Dec-24,95.11,95.73,95.10,95.61,8014535
04-Dec-24,94.72,94.92,94.46,94.72,18042957
03-Dec-24,94.11,94.81,94.11,94.81,11323308
02-Dec-24,94.15,94.22,93.55,94.11,44551088
29-Nov-24,93.00,94.37,92.70,94.37,42408078
28-Nov-24,94.50,94.50,92.86,93.00,17964426
27-Nov-24,96.00,96.00,94.49,94.75,14852600
26-Nov-24,95.54,95.81,95.20,95.42,11995789
25-Nov-24,94.50,95.32,94.50,95.17,5868567
22-Nov-24,93.82,94.95,93.55,94.95,55824044
21-Nov-24,93.70,94.20,93.35,93.55,6866314
19-Nov-24,93.71,94.49,93.47,94.49,1884096
18-Nov-24,93.70,94.24,93.47,93.91,4940012
14-Nov-24,93.20,94.25,93.00,93.70,5334742
13-Nov-24,93.48,93.48,92.75,93.05,4875018
12-Nov-24,94.40,94.40,93.16,93.16,5100281
11-Nov-24,93.80,94.26,93.55,94.25,3688650
08-Nov-24,94.40,94.40,93.31,93.95,5998647
07-Nov-24,95.00,95.95,94.72,94.95,8520277
06-Nov-24,94.49,95.35,93.61,95.20,19139975
05-Nov-24,95.00,95.16,94.28,94.72,8514721
04-Nov-24,94.65,95.03,94.16,94.75,7339097
01-Nov-24,94.84,94.84,93.56,93.82,8293760
31-Oct-24,94.90,95.14,94.29,94.49,1230109
30-Oct-24,94.50,95.17,94.50,94.80,3169493
29-Oct-24,95.27,95.68,94.42,94.42,8648819
28-Oct-24,94.72,95.20,94.72,95.20,3479468
25-Oct-24,94.26,94.61,94.16,94.45,57206483
24-Oct-24,93.67,94.25,93.40,94.20,8708467
23-Oct-24,93.40,93.80,93.34,93.80,3888944
22-Oct-24,93.89,94.27,93.67,94.27,4892574
21-Oct-24,95.10,95.10,94.44,94.64,3265730
18-Oct-24,95.19,95.40,94.34,94.75,2897400
17-Oct-24,94.30,94.62,93.55,94.57,7936166
16-Oct-24,94.27,95.35,94.27,94.77,2845402
15-Oct-24,94.56,94.61,93.89,94.24,3358330
14-Oct-24,94.00,94.65,93.65,94.65,13161535
11-Oct-24,94.35,94.49,93.63,93.93,4028587
10-Oct-24,94.37,94.90,94.24,94.35,6076430

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: DIVO11