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
11/07/2025	-0,35%	-0,36	101,10	101,46	100,48	101,52	14M	6.738
10/07/2025	-0,09%	-0,09	101,46	100,50	99,97	101,73	5M	2.095
09/07/2025	-1,42%	-1,46	101,55	102,70	101,29	102,81	12M	995
08/07/2025	0,05%	0,05	103,01	103,14	102,39	103,18	2M	2.299
07/07/2025	-1,24%	-1,29	102,96	104,40	102,96	104,52	3M	516
04/07/2025	0,02%	0,02	104,25	104,24	103,91	104,49	4M	420
03/07/2025	1,63%	1,67	104,23	102,65	102,05	104,31	4M	1.639

02/07/2025	0,01%	0,01	102,56	102,98	102,01	102,98	5M	1.145
01/07/2025	2,16%	2,17	102,55	102,19	102,02	102,58	11M	1.551
27/06/2025	-0,53%	-0,53	100,38	100,40	100,30	100,76	4M	1.280
26/06/2025	1,25%	1,25	100,91	100,22	100,10	100,91	2M	573
25/06/2025	-0,90%	-0,91	99,66	100,20	99,59	100,20	5M	2.023
24/06/2025	-0,08%	-0,08	100,57	100,72	100,33	101,48	4M	411
23/06/2025	-0,31%	-0,31	100,65	100,61	100,09	100,95	6M	1.335
20/06/2025	-0,87%	-0,89	100,96	101,55	100,62	101,55	4M	492
18/06/2025	-0,27%	-0,28	101,85	102,01	101,59	102,45	14M	1.480
17/06/2025	0,30%	0,31	102,13	101,82	101,52	102,27	4M	1.359
16/06/2025	1,07%	1,08	101,82	101,74	101,01	102,41	3M	903
13/06/2025	-0,19%	-0,19	100,74	102,50	100,10	102,50	13M	773
12/06/2025	0,63%	0,63	100,93	99,65	99,53	101,10	2M	489
11/06/2025	0,40%	0,40	100,30	99,50	99,30	100,53	7M	2.803
10/06/2025	0,41%	0,41	99,90	100,43	99,64	100,43	2M	746
09/06/2025	0,10%	0,10	99,49	99,00	98,30	99,68	44M	627
06/06/2025	-0,18%	-0,18	99,39	99,70	99,02	100,16	17M	968
05/06/2025	-0,45%	-0,45	99,57	100,02	99,26	100,40	2M	412
04/06/2025	-0,67%	-0,67	100,02	101,08	99,79	101,90	12M	2.593
03/06/2025	0,80%	0,80	100,69	100,00	99,58	100,72	5M	2.547
02/06/2025	-0,49%	-0,49	99,89	100,40	99,70	101,45	3M	3.942
30/05/2025	-1,04%	-1,06	100,38	101,45	100,02	101,45	9M	811
29/05/2025	-0,09%	-0,09	101,44	101,80	101,00	101,80	3M	623
28/05/2025	-0,46%	-0,47	101,53	101,90	101,22	101,95	2M	1.069
27/05/2025	0,83%	0,84	102,00	102,00	101,78	102,44	13M	3.227
26/05/2025	0,32%	0,32	101,16	101,00	100,73	101,48	2M	659
23/05/2025	0,57%	0,57	100,84	99,37	98,81	100,84	3M	384
22/05/2025	-0,76%	-0,77	100,27	101,01	100,09	101,33	19M	2.225
21/05/2025	-1,26%	-1,29	101,04	101,90	100,65	102,44	11M	607
20/05/2025	0,81%	0,82	102,33	101,40	101,20	102,33	25M	504
19/05/2025	0,13%	0,13	101,51	101,38	100,75	101,73	13M	2.619
16/05/2025	-0,24%	-0,24	101,38	100,80	100,31	101,38	19M	1.888
15/05/2025	0,97%	0,98	101,62	100,60	100,60	101,69	13M	1.048
14/05/2025	0,02%	0,02	100,64	100,36	100,21	100,83	15M	3.148
13/05/2025	1,33%	1,32	100,62	99,30	99,20	100,69	11M	1.846
12/05/2025	-0,24%	-0,24	99,30	100,00	98,73	100,00	12M	512
09/05/2025	0,44%	0,44	99,54	99,30	99,10	99,70	14M	404
08/05/2025	1,54%	1,50	99,10	99,01	98,51	99,99	19M	1.286
07/05/2025	0,06%	0,06	97,60	98,00	97,20	98,00	6M	2.930
06/05/2025	0,17%	0,17	97,54	97,70	97,31	97,98	13M	2.753
05/05/2025	-1,19%	-1,17	97,37	98,70	97,24	98,74	4M	4.173
02/05/2025	-0,46%	-0,46	98,54	99,00	98,15	99,32	4M	4.291
30/04/2025	0,53%	0,52	99,00	97,85	97,85	99,00	12M	926
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	-	-	90,15	91,22	90,01	91,22	17M	1.614

Date,Open,High,Low,Close,Volume
11-Jul-25,101.46,101.52,100.48,101.10,13974548
10-Jul-25,100.50,101.73,99.97,101.46,5026497
09-Jul-25,102.70,102.81,101.29,101.55,12476814
08-Jul-25,103.14,103.18,102.39,103.01,1705587
07-Jul-25,104.40,104.52,102.96,102.96,3048843
04-Jul-25,104.24,104.49,103.91,104.25,3715008
03-Jul-25,102.65,104.31,102.05,104.23,3867775
02-Jul-25,102.98,102.98,102.01,102.56,5214072
01-Jul-25,102.19,102.58,102.02,102.55,11098246
27-Jun-25,100.40,100.76,100.30,100.38,4455000
26-Jun-25,100.22,100.91,100.10,100.91,1567473
25-Jun-25,100.20,100.20,99.59,99.66,5099120
24-Jun-25,100.72,101.48,100.33,100.57,3985971
23-Jun-25,100.61,100.95,100.09,100.65,6353992
20-Jun-25,101.55,101.55,100.62,100.96,3576418
18-Jun-25,102.01,102.45,101.59,101.85,14305838
17-Jun-25,101.82,102.27,101.52,102.13,4202553
16-Jun-25,101.74,102.41,101.01,101.82,3445546
13-Jun-25,102.50,102.50,100.10,100.74,13342354
12-Jun-25,99.65,101.10,99.53,100.93,2191398
11-Jun-25,99.50,100.53,99.30,100.30,7373142
10-Jun-25,100.43,100.43,99.64,99.90,2274278
09-Jun-25,99.00,99.68,98.30,99.49,44282515
06-Jun-25,99.70,100.16,99.02,99.39,17048553
05-Jun-25,100.02,100.40,99.26,99.57,2163590
04-Jun-25,101.08,101.90,99.79,100.02,11945441
03-Jun-25,100.00,100.72,99.58,100.69,4555426
02-Jun-25,100.40,101.45,99.70,99.89,3354213
30-May-25,101.45,101.45,100.02,100.38,9006236
29-May-25,101.80,101.80,101.00,101.44,2965253
28-May-25,101.90,101.95,101.22,101.53,2225179
27-May-25,102.00,102.44,101.78,102.00,12704756
26-May-25,101.00,101.48,100.73,101.16,1974015
23-May-25,99.37,100.84,98.81,100.84,3343155
22-May-25,101.01,101.33,100.09,100.27,19497437
21-May-25,101.90,102.44,100.65,101.04,11466582
20-May-25,101.40,102.33,101.20,102.33,25276896
19-May-25,101.38,101.73,100.75,101.51,13197258
16-May-25,100.80,101.38,100.31,101.38,19234213
15-May-25,100.60,101.69,100.60,101.62,13465544
14-May-25,100.36,100.83,100.21,100.64,14931909
13-May-25,99.30,100.69,99.20,100.62,11396680
12-May-25,100.00,100.00,98.73,99.30,12071173
09-May-25,99.30,99.70,99.10,99.54,13806678
08-May-25,99.01,99.99,98.51,99.10,18636527
07-May-25,98.00,98.00,97.20,97.60,5553241
06-May-25,97.70,97.98,97.31,97.54,12835155
05-May-25,98.70,98.74,97.24,97.37,4151794
02-May-25,99.00,99.32,98.15,98.54,4184688
30-Apr-25,97.85,99.00,97.85,99.00,11819696
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

*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