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
15/01/2021	-1,10%	-0,77	69,50	70,49	68,93	70,49	927K	201
14/01/2021	1,17%	0,81	70,27	70,00	69,80	70,80	2M	187
13/01/2021	-0,29%	-0,20	69,46	69,67	68,75	70,00	1M	182
12/01/2021	0,96%	0,66	69,66	69,00	68,10	70,00	1M	187
11/01/2021	-1,60%	-1,12	69,00	70,00	68,64	70,12	879K	215
08/01/2021	1,92%	1,32	70,12	68,80	68,05	70,39	3M	318
07/01/2021	1,47%	1,00	68,80	68,49	67,80	69,09	777K	186
06/01/2021	0,37%	0,25	67,80	69,19	67,10	69,19	2M	239
05/01/2021	-1,39%	-0,95	67,55	68,50	66,90	69,10	786K	234
04/01/2021	-0,32%	-0,22	68,50	69,50	67,71	69,50	1M	283
30/12/2020	-0,58%	-0,40	68,72	69,44	68,55	69,49	9M	1.359

29/12/2020	0,55%	0,38	69,12	69,00	68,80	69,27	1M	178
28/12/2020	1,09%	0,74	68,74	68,35	68,11	68,92	981K	217
23/12/2020	1,45%	0,97	68,00	67,03	67,00	68,10	2M	135
22/12/2020	0,13%	0,09	67,03	66,94	66,94	67,86	8M	268
21/12/2020	-1,56%	-1,06	66,94	67,89	66,00	67,89	2M	259
18/12/2020	0,00%	0,00	68,00	68,00	67,71	68,65	896K	193
17/12/2020	0,41%	0,28	68,00	68,00	67,78	68,69	436K	168
16/12/2020	0,03%	0,02	67,72	67,71	66,87	68,80	5M	239
15/12/2020	0,85%	0,57	67,70	67,03	67,03	68,89	10M	569
14/12/2020	-0,52%	-0,35	67,13	67,50	66,91	67,91	697K	183
11/12/2020	1,21%	0,81	67,48	66,60	66,13	67,59	696K	170
10/12/2020	2,30%	1,50	66,67	65,30	65,07	66,74	525K	153
09/12/2020	-0,58%	-0,38	65,17	66,02	65,00	66,13	8M	277
08/12/2020	0,38%	0,25	65,55	66,19	65,02	66,19	648K	154
07/12/2020	-0,08%	-0,05	65,30	65,10	65,00	66,27	5M	304
04/12/2020	0,54%	0,35	65,35	65,90	65,01	65,90	2M	155
03/12/2020	0,74%	0,48	65,00	64,52	64,52	65,78	4M	240
02/12/2020	0,34%	0,22	64,52	64,12	64,12	65,08	2M	259
01/12/2020	2,06%	1,30	64,30	63,06	63,06	64,67	964K	243
30/11/2020	-1,25%	-0,80	63,00	63,80	63,00	64,18	2M	183
27/11/2020	0,55%	0,35	63,80	63,50	63,45	64,39	1M	176
26/11/2020	0,22%	0,14	63,45	63,31	62,80	63,89	371K	144
25/11/2020	-0,17%	-0,11	63,31	63,42	63,23	63,78	761K	154
24/11/2020	1,72%	1,07	63,42	62,35	61,71	63,59	1M	185
23/11/2020	1,05%	0,65	62,35	62,13	61,94	62,51	1M	222
20/11/2020	-0,80%	-0,50	61,70	62,02	61,70	62,45	1M	132
19/11/2020	0,24%	0,15	62,20	61,60	61,22	62,81	782K	165
18/11/2020	-0,96%	-0,60	62,05	62,65	62,05	62,99	12M	275
17/11/2020	0,64%	0,40	62,65	61,31	61,31	62,91	784K	182
16/11/2020	2,13%	1,30	62,25	61,51	61,48	62,34	2M	255
13/11/2020	2,21%	1,32	60,95	59,73	59,73	61,20	735K	174
12/11/2020	-2,05%	-1,25	59,63	60,90	59,46	61,39	3M	243
11/11/2020	-1,01%	-0,62	60,88	61,45	60,50	61,45	615K	147
10/11/2020	1,40%	0,85	61,50	60,95	60,50	61,89	9M	300
09/11/2020	1,95%	1,16	60,65	60,36	60,36	61,31	4M	419
06/11/2020	1,48%	0,87	59,49	58,62	57,60	59,49	586K	207
05/11/2020	3,13%	1,78	58,62	57,00	57,00	58,90	1M	270
04/11/2020	1,59%	0,89	56,84	56,50	56,44	57,87	2M	267
03/11/2020	1,91%	1,05	55,95	55,51	55,02	57,00	649K	190
30/10/2020	-2,24%	-1,26	54,90	56,16	54,72	56,99	649K	160
29/10/2020	0,74%	0,41	56,16	55,75	54,80	56,30	990K	230
28/10/2020	-4,03%	-2,34	55,75	57,48	55,75	57,64	3M	308
27/10/2020	-0,80%	-0,47	58,09	58,70	58,00	59,09	472K	126
26/10/2020	0,24%	0,14	58,56	58,42	58,11	59,15	649K	204
23/10/2020	-0,85%	-0,50	58,42	58,92	58,01	58,95	543K	145
22/10/2020	1,59%	0,92	58,92	58,02	58,00	58,95	651K	203
21/10/2020	0,52%	0,30	58,00	57,98	57,71	58,48	940K	197
20/10/2020	1,76%	1,00	57,70	57,11	57,06	57,99	908K	211
19/10/2020	-0,02%	-0,01	56,70	56,76	56,70	57,40	553K	214
16/10/2020	-0,91%	-0,52	56,71	57,23	56,69	57,33	310K	207
15/10/2020	0,72%	0,41	57,23	56,70	56,23	57,27	624K	193
14/10/2020	0,64%	0,36	56,82	56,46	56,46	57,29	985K	273
13/10/2020	0,44%	0,25	56,46	56,71	56,09	56,99	855K	317
09/10/2020	0,38%	0,21	56,21	56,00	55,93	56,99	328K	294
08/10/2020	2,08%	1,14	56,00	54,86	54,86	56,37	896K	576
07/10/2020	-0,27%	-0,15	54,86	55,02	54,67	56,00	441K	157
06/10/2020	-0,18%	-0,10	55,01	55,30	54,97	56,25	508K	299
05/10/2020	0,84%	0,46	55,11	55,98	54,50	55,98	808K	316
02/10/2020	-0,67%	-0,37	54,65	54,52	54,21	55,75	318K	169
01/10/2020	0,22%	0,12	55,02	54,80	54,26	55,70	990K	234
30/09/2020	1,59%	0,86	54,90	54,04	54,04	54,90	874K	481
29/09/2020	-1,15%	-0,63	54,04	55,00	54,04	55,28	1M	315
28/09/2020	-1,80%	-1,00	54,67	55,67	54,44	56,65	1M	474
25/09/2020	-0,41%	-0,23	55,67	55,90	55,40	56,90	452K	78
24/09/2020	1,30%	0,72	55,90	55,18	54,60	56,60	756K	112
23/09/2020	-1,75%	-0,98	55,18	56,18	55,01	56,50	1M	109
22/09/2020	0,02%	0,01	56,16	56,15	55,90	56,50	8M	129
21/09/2020	0,27%	0,15	56,15	55,83	54,50	56,15	987K	176
18/09/2020	-2,76%	-1,59	56,00	57,59	56,00	57,97	1M	181
17/09/2020	0,59%	0,34	57,59	57,46	57,00	57,59	454K	69
16/09/2020	-0,78%	-0,45	57,25	57,70	57,25	57,91	10M	216
15/09/2020	0,26%	0,15	57,70	57,55	57,47	57,99	9M	165
14/09/2020	1,86%	1,05	57,55	57,00	56,81	57,98	14M	243
11/09/2020	-1,99%	-1,15	56,50	57,75	56,40	58,25	1M	193
10/09/2020	-2,86%	-1,70	57,65	59,29	57,61	59,35	2M	192
09/09/2020	1,49%	0,87	59,35	59,00	58,50	59,50	1M	229
08/09/2020	-0,27%	-0,16	58,48	58,64	57,60	58,99	879K	98
04/09/2020	0,24%	0,14	58,64	58,70	57,72	58,93	553K	84
03/09/2020	-0,46%	-0,27	58,50	58,77	57,89	59,47	2M	148
02/09/2020	0,81%	0,47	58,77	59,33	58,02	59,33	1M	106
01/09/2020	1,04%	0,60	58,30	57,71	57,57	58,79	2M	93
31/08/2020	-1,42%	-0,83	57,70	58,78	57,60	58,78	811K	115
28/08/2020	1,61%	0,93	58,53	57,50	57,40	58,79	1M	85
27/08/2020	-0,35%	-0,20	57,60	58,16	57,38	58,43	2M	126
26/08/2020	-1,45%	-0,85	57,80	59,18	57,28	59,18	2M	159
25/08/2020	0,12%	0,07	58,65	58,60	58,54	59,17	2M	124
24/08/2020	-0,17%	-0,10	58,58	58,75	58,50	58,81	1M	105
21/08/2020	1,73%	1,00	58,68	57,68	57,68	58,68	2M	114
20/08/2020	-0,47%	-0,27	57,68	57,69	56,93	58,17	2M	108
19/08/2020	-0,29%	-0,17	57,95	58,40	57,79	58,40	636K	78
18/08/2020	1,25%	0,72	58,12	57,81	57,46	58,44	954K	106
17/08/2020	-1,96%	-1,15	57,40	58,60	56,46	58,88	1M	180
14/08/2020	0,93%	0,54	58,55	58,01	57,80	58,60	512K	118
13/08/2020	-1,68%	-0,99	58,01	59,00	57,99	60,10	733K	165
12/08/2020	-1,17%	-0,70	59,00	59,70	58,31	59,99	1M	153
11/08/2020	-0,07%	-0,04	59,70	60,01	59,47	60,69	646K	134
10/08/2020	-0,47%	-0,28	59,74	60,02	59,21	60,47	2M	138
07/08/2020	-1,22%	-0,74	60,02	60,60	59,40	60,60	2M	171
06/08/2020	2,81%	1,66	60,76	59,48	59,25	60,76	699K	136
05/08/2020	0,17%	0,10	59,10	59,01	58,71	59,99	1M	124
04/08/2020	-1,67%	-1,00	59,00	59,61	58,37	60,50	25M	630
03/08/2020	-0,33%	-0,20	60,00	60,51	60,00	60,72	2M	244
31/07/2020	-0,99%	-0,60	60,20	60,80	60,00	60,96	885K	172
30/07/2020	0,90%	0,54	60,80	60,15	59,77	60,80	768K	110
29/07/2020	0,35%	0,21	60,26	60,13	59,87	60,74	2M	122
28/07/2020	-0,38%	-0,23	60,05	60,27	59,96	60,99	1M	123
27/07/2020	1,12%	0,67	60,28	60,19	59,10	60,88	958K	112
24/07/2020	-0,17%	-0,10	59,61	59,63	58,71	59,94	1M	149
23/07/2020	-1,47%	-0,89	59,71	60,91	59,62	60,99	948K	148
22/07/2020	0,25%	0,15	60,60	60,60	60,09	61,49	680K	107
21/07/2020	-1,29%	-0,79	60,45	61,31	60,30	61,80	2M	156
20/07/2020	2,02%	1,21	61,24	60,15	60,15	61,24	1M	135
17/07/2020	0,98%	0,58	60,03	59,81	59,27	60,27	2M	176
16/07/2020	0,24%	0,14	59,45	59,40	58,62	59,48	2M	157
15/07/2020	0,95%	0,56	59,31	59,00	58,11	59,90	28M	2.262
14/07/2020	0,00%	0,00	58,75	59,00	58,36	59,40	2M	144
13/07/2020	-1,43%	-0,85	58,75	59,80	58,75	59,90	4M	176
10/07/2020	1,02%	0,60	59,60	59,20	58,73	59,60	1M	98
09/07/2020	-0,81%	-0,48	59,00	59,79	58,99	59,98	2M	145
08/07/2020	1,50%	0,88	59,48	59,01	59,00	59,48	839K	135
07/07/2020	-1,43%	-0,85	58,60	59,40	57,99	59,40	2M	206
06/07/2020	2,50%	1,45	59,45	59,90	58,83	59,90	2M	199
03/07/2020	-	-	58,00	58,09	57,60	58,22	2M	179

Date,Open,High,Low,Close,Volume
15-Jan-21,70.49,70.49,68.93,69.50,927478
14-Jan-21,70.00,70.80,69.80,70.27,1831821
13-Jan-21,69.67,70.00,68.75,69.46,1192711
12-Jan-21,69.00,70.00,68.10,69.66,1029618
11-Jan-21,70.00,70.12,68.64,69.00,878712
08-Jan-21,68.80,70.39,68.05,70.12,2997158
07-Jan-21,68.49,69.09,67.80,68.80,777333
06-Jan-21,69.19,69.19,67.10,67.80,1754789
05-Jan-21,68.50,69.10,66.90,67.55,786464
04-Jan-21,69.50,69.50,67.71,68.50,1234773
30-Dec-20,69.44,69.49,68.55,68.72,8699375
29-Dec-20,69.00,69.27,68.80,69.12,1323213
28-Dec-20,68.35,68.92,68.11,68.74,980697
23-Dec-20,67.03,68.10,67.00,68.00,1775284
22-Dec-20,66.94,67.86,66.94,67.03,8162492
21-Dec-20,67.89,67.89,66.00,66.94,1854886
18-Dec-20,68.00,68.65,67.71,68.00,896017
17-Dec-20,68.00,68.69,67.78,68.00,436346
16-Dec-20,67.71,68.80,66.87,67.72,4660023
15-Dec-20,67.03,68.89,67.03,67.70,9837702
14-Dec-20,67.50,67.91,66.91,67.13,696538
11-Dec-20,66.60,67.59,66.13,67.48,695580
10-Dec-20,65.30,66.74,65.07,66.67,525079
09-Dec-20,66.02,66.13,65.00,65.17,7945621
08-Dec-20,66.19,66.19,65.02,65.55,647665
07-Dec-20,65.10,66.27,65.00,65.30,5117988
04-Dec-20,65.90,65.90,65.01,65.35,1798553
03-Dec-20,64.52,65.78,64.52,65.00,4214356
02-Dec-20,64.12,65.08,64.12,64.52,1856056
01-Dec-20,63.06,64.67,63.06,64.30,964410
30-Nov-20,63.80,64.18,63.00,63.00,1775885
27-Nov-20,63.50,64.39,63.45,63.80,1311882
26-Nov-20,63.31,63.89,62.80,63.45,371003
25-Nov-20,63.42,63.78,63.23,63.31,761469
24-Nov-20,62.35,63.59,61.71,63.42,1241268
23-Nov-20,62.13,62.51,61.94,62.35,1098403
20-Nov-20,62.02,62.45,61.70,61.70,1051883
19-Nov-20,61.60,62.81,61.22,62.20,781975
18-Nov-20,62.65,62.99,62.05,62.05,12214385
17-Nov-20,61.31,62.91,61.31,62.65,783554
16-Nov-20,61.51,62.34,61.48,62.25,1583421
13-Nov-20,59.73,61.20,59.73,60.95,735424
12-Nov-20,60.90,61.39,59.46,59.63,3248549
11-Nov-20,61.45,61.45,60.50,60.88,615447
10-Nov-20,60.95,61.89,60.50,61.50,8697710
09-Nov-20,60.36,61.31,60.36,60.65,4469528
06-Nov-20,58.62,59.49,57.60,59.49,585668
05-Nov-20,57.00,58.90,57.00,58.62,1225348
04-Nov-20,56.50,57.87,56.44,56.84,2009498
03-Nov-20,55.51,57.00,55.02,55.95,648869
30-Oct-20,56.16,56.99,54.72,54.90,648903
29-Oct-20,55.75,56.30,54.80,56.16,989786
28-Oct-20,57.48,57.64,55.75,55.75,3006282
27-Oct-20,58.70,59.09,58.00,58.09,471685
26-Oct-20,58.42,59.15,58.11,58.56,648503
23-Oct-20,58.92,58.95,58.01,58.42,543114
22-Oct-20,58.02,58.95,58.00,58.92,650548
21-Oct-20,57.98,58.48,57.71,58.00,939862
20-Oct-20,57.11,57.99,57.06,57.70,907970
19-Oct-20,56.76,57.40,56.70,56.70,553401
16-Oct-20,57.23,57.33,56.69,56.71,310402
15-Oct-20,56.70,57.27,56.23,57.23,623959
14-Oct-20,56.46,57.29,56.46,56.82,984967
13-Oct-20,56.71,56.99,56.09,56.46,855082
09-Oct-20,56.00,56.99,55.93,56.21,327645
08-Oct-20,54.86,56.37,54.86,56.00,896253
07-Oct-20,55.02,56.00,54.67,54.86,440951
06-Oct-20,55.30,56.25,54.97,55.01,508214
05-Oct-20,55.98,55.98,54.50,55.11,807757
02-Oct-20,54.52,55.75,54.21,54.65,317622
01-Oct-20,54.80,55.70,54.26,55.02,989648
30-Sep-20,54.04,54.90,54.04,54.90,873548
29-Sep-20,55.00,55.28,54.04,54.04,1317662
28-Sep-20,55.67,56.65,54.44,54.67,1066594
25-Sep-20,55.90,56.90,55.40,55.67,452171
24-Sep-20,55.18,56.60,54.60,55.90,756143
23-Sep-20,56.18,56.50,55.01,55.18,1035760
22-Sep-20,56.15,56.50,55.90,56.16,8006728
21-Sep-20,55.83,56.15,54.50,56.15,986784
18-Sep-20,57.59,57.97,56.00,56.00,1146351
17-Sep-20,57.46,57.59,57.00,57.59,453658
16-Sep-20,57.70,57.91,57.25,57.25,10497467
15-Sep-20,57.55,57.99,57.47,57.70,9499938
14-Sep-20,57.00,57.98,56.81,57.55,13989654
11-Sep-20,57.75,58.25,56.40,56.50,1461417
10-Sep-20,59.29,59.35,57.61,57.65,1591718
09-Sep-20,59.00,59.50,58.50,59.35,1187828
08-Sep-20,58.64,58.99,57.60,58.48,879194
04-Sep-20,58.70,58.93,57.72,58.64,553160
03-Sep-20,58.77,59.47,57.89,58.50,1582230
02-Sep-20,59.33,59.33,58.02,58.77,1203900
01-Sep-20,57.71,58.79,57.57,58.30,2181548
31-Aug-20,58.78,58.78,57.60,57.70,810700
28-Aug-20,57.50,58.79,57.40,58.53,1300268
27-Aug-20,58.16,58.43,57.38,57.60,1635023
26-Aug-20,59.18,59.18,57.28,57.80,1947112
25-Aug-20,58.60,59.17,58.54,58.65,1622130
24-Aug-20,58.75,58.81,58.50,58.58,1078370
21-Aug-20,57.68,58.68,57.68,58.68,1676211
20-Aug-20,57.69,58.17,56.93,57.68,1773328
19-Aug-20,58.40,58.40,57.79,57.95,636099
18-Aug-20,57.81,58.44,57.46,58.12,953615
17-Aug-20,58.60,58.88,56.46,57.40,1128685
14-Aug-20,58.01,58.60,57.80,58.55,511573
13-Aug-20,59.00,60.10,57.99,58.01,733210
12-Aug-20,59.70,59.99,58.31,59.00,1053029
11-Aug-20,60.01,60.69,59.47,59.70,645545
10-Aug-20,60.02,60.47,59.21,59.74,1742746
07-Aug-20,60.60,60.60,59.40,60.02,1725122
06-Aug-20,59.48,60.76,59.25,60.76,699224
05-Aug-20,59.01,59.99,58.71,59.10,1117588
04-Aug-20,59.61,60.50,58.37,59.00,24633777
03-Aug-20,60.51,60.72,60.00,60.00,2037023
31-Jul-20,60.80,60.96,60.00,60.20,885308
30-Jul-20,60.15,60.80,59.77,60.80,767604
29-Jul-20,60.13,60.74,59.87,60.26,2496900
28-Jul-20,60.27,60.99,59.96,60.05,1169285
27-Jul-20,60.19,60.88,59.10,60.28,958262
24-Jul-20,59.63,59.94,58.71,59.61,1426894
23-Jul-20,60.91,60.99,59.62,59.71,947836
22-Jul-20,60.60,61.49,60.09,60.60,680222
21-Jul-20,61.31,61.80,60.30,60.45,1937628
20-Jul-20,60.15,61.24,60.15,61.24,1218982
17-Jul-20,59.81,60.27,59.27,60.03,1502008
16-Jul-20,59.40,59.48,58.62,59.45,2221967
15-Jul-20,59.00,59.90,58.11,59.31,28146692
14-Jul-20,59.00,59.40,58.36,58.75,1679836
13-Jul-20,59.80,59.90,58.75,58.75,3811601
10-Jul-20,59.20,59.60,58.73,59.60,1172567
09-Jul-20,59.79,59.98,58.99,59.00,2404769
08-Jul-20,59.01,59.48,59.00,59.48,839307
07-Jul-20,59.40,59.40,57.99,58.60,2402525
06-Jul-20,59.90,59.90,58.83,59.45,2454632
03-Jul-20,58.09,58.22,57.60,58.00,2266584

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: DIVO11

cotações, gráficos e mais...