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
30/01/2026	-0,73%	-0,95	129,13	129,86	128,30	130,60	8M	3.333
29/01/2026	-1,16%	-1,52	130,08	132,20	129,09	132,65	16M	3.722
28/01/2026	1,46%	1,89	131,60	131,01	130,06	131,92	8M	2.919
27/01/2026	1,73%	2,20	129,71	128,79	128,50	130,99	12M	2.022
26/01/2026	0,03%	0,04	127,51	128,32	126,66	128,43	20M	5.241
23/01/2026	1,80%	2,25	127,47	125,76	125,22	128,77	8M	4.787
22/01/2026	2,17%	2,66	125,22	123,20	123,00	126,48	17M	6.035

21/01/2026	3,21%	3,81	122,56	120,01	120,01	122,67	8M	5.498
20/01/2026	0,57%	0,67	118,75	117,16	117,00	119,05	7M	1.241
19/01/2026	0,03%	0,03	118,08	118,05	117,63	118,44	6M	1.790
16/01/2026	-0,48%	-0,57	118,05	118,95	117,60	119,01	5M	1.289
15/01/2026	0,33%	0,39	118,62	118,46	117,95	119,04	6M	1.410
14/01/2026	1,55%	1,80	118,23	116,92	116,27	118,23	19M	4.101
13/01/2026	-0,93%	-1,09	116,43	117,00	116,21	117,10	7M	1.414
12/01/2026	0,14%	0,16	117,52	117,28	116,67	117,61	6M	1.346
09/01/2026	0,34%	0,40	117,36	116,95	116,53	117,69	7M	1.566
08/01/2026	0,53%	0,62	116,96	116,95	116,36	117,01	8M	3.404
07/01/2026	-0,95%	-1,12	116,34	117,46	116,34	117,65	9M	1.945
06/01/2026	0,31%	0,36	117,46	117,99	117,39	118,48	8M	2.639
05/01/2026	0,74%	0,86	117,10	117,32	116,12	117,37	4M	2.422
02/01/2026	-0,62%	-0,73	116,24	117,27	116,24	117,87	11M	2.386
30/12/2025	0,81%	0,94	116,97	117,20	116,60	117,52	5M	1.372
29/12/2025	-0,45%	-0,52	116,03	116,55	115,81	116,89	12M	1.139
26/12/2025	0,46%	0,53	116,55	116,09	115,01	116,55	4M	942
23/12/2025	1,41%	1,61	116,02	115,23	114,41	116,75	22M	5.999
22/12/2025	-0,17%	-0,19	114,41	114,55	113,91	115,34	14M	3.575
19/12/2025	0,35%	0,40	114,60	114,20	114,20	115,22	6M	929
18/12/2025	0,27%	0,31	114,20	113,89	113,79	114,59	18M	2.378
17/12/2025	-0,49%	-0,56	113,89	114,40	113,03	114,44	8M	2.977
16/12/2025	-1,99%	-2,32	114,45	115,80	114,45	115,81	9M	2.586
15/12/2025	1,02%	1,18	116,77	116,75	116,17	117,76	8M	1.989
12/12/2025	0,96%	1,10	115,59	115,17	114,49	120,00	8M	3.699
11/12/2025	-0,24%	-0,28	114,49	114,64	114,15	115,29	6M	1.673
10/12/2025	1,07%	1,21	114,77	114,60	113,31	115,00	7M	4.934
09/12/2025	-0,24%	-0,27	113,56	113,90	111,76	114,11	13M	1.758
08/12/2025	0,63%	0,71	113,83	114,26	113,48	115,00	14M	9.221
05/12/2025	-3,97%	-4,68	113,12	117,71	112,84	118,06	16M	4.613
04/12/2025	1,53%	1,78	117,80	116,48	116,25	117,80	10M	2.354
03/12/2025	0,35%	0,40	116,02	116,05	115,46	116,47	17M	3.577
02/12/2025	1,23%	1,40	115,62	114,68	114,32	115,62	7M	1.186
01/12/2025	-0,89%	-1,03	114,22	115,47	114,14	115,47	8M	3.342
28/11/2025	0,59%	0,68	115,25	114,70	114,57	115,38	4M	1.053
27/11/2025	0,05%	0,06	114,57	114,15	114,02	114,59	5M	1.012
26/11/2025	1,53%	1,73	114,51	113,15	112,82	114,62	5M	2.497
25/11/2025	0,46%	0,52	112,78	112,26	111,94	112,97	8M	1.067
24/11/2025	0,20%	0,22	112,26	111,91	111,73	112,70	7M	1.348
21/11/2025	0,04%	0,04	112,04	112,36	111,15	112,36	7M	1.977
19/11/2025	-1,18%	-1,34	112,00	113,40	112,00	113,40	6M	1.326
18/11/2025	-0,47%	-0,54	113,34	113,80	113,02	113,80	18M	2.251
17/11/2025	0,03%	0,03	113,88	114,14	113,44	114,18	4M	820
14/11/2025	-0,10%	-0,11	113,85	113,95	113,42	114,59	7M	1.064
13/11/2025	-0,10%	-0,11	113,96	114,00	113,41	114,39	64M	3.479
12/11/2025	-0,27%	-0,31	114,07	114,33	113,35	114,55	4M	1.039
11/11/2025	1,75%	1,97	114,38	112,97	112,93	114,70	15M	1.002
10/11/2025	0,64%	0,72	112,41	112,31	112,04	112,65	9M	2.868
07/11/2025	0,04%	0,05	111,69	111,20	110,98	111,72	3M	3.585
06/11/2025	-0,02%	-0,02	111,64	111,76	111,16	112,03	40M	1.447
05/11/2025	1,07%	1,18	111,66	110,48	110,14	111,71	10M	892
04/11/2025	0,53%	0,58	110,48	109,90	109,64	110,48	24M	1.237
03/11/2025	0,50%	0,55	109,90	109,70	109,20	110,30	4M	1.665
31/10/2025	0,37%	0,40	109,35	109,28	108,80	109,89	3M	1.117
30/10/2025	0,03%	0,03	108,95	108,52	107,95	109,21	3M	1.026
29/10/2025	0,90%	0,97	108,92	108,36	108,36	109,13	9M	1.047
28/10/2025	0,51%	0,55	107,95	107,39	107,25	108,18	7M	638
27/10/2025	0,74%	0,79	107,40	107,61	106,88	108,47	4M	2.632
24/10/2025	0,16%	0,17	106,61	106,70	106,33	107,35	8M	3.711
23/10/2025	0,45%	0,48	106,44	106,51	105,91	106,79	2M	806
22/10/2025	0,51%	0,54	105,96	105,83	105,30	106,17	16M	957
21/10/2025	-0,65%	-0,69	105,42	105,87	105,30	106,39	8M	1.223
20/10/2025	1,01%	1,06	106,11	105,48	105,05	106,43	5M	1.207
17/10/2025	0,70%	0,73	105,05	104,32	103,98	105,18	5M	1.529
16/10/2025	-0,38%	-0,40	104,32	104,29	103,75	104,99	3M	3.401
15/10/2025	0,23%	0,24	104,72	105,00	103,85	105,00	24M	974
14/10/2025	0,21%	0,22	104,48	104,14	104,14	105,25	7M	684
13/10/2025	0,62%	0,64	104,26	104,15	104,14	104,76	6M	817
10/10/2025	-0,61%	-0,64	103,62	104,90	103,28	104,90	7M	3.212
09/10/2025	-0,49%	-0,51	104,26	105,20	104,26	105,38	5M	2.873
08/10/2025	0,27%	0,28	104,77	104,49	104,48	105,41	28M	877
07/10/2025	-1,43%	-1,52	104,49	105,38	104,49	105,41	29M	6.714
06/10/2025	-0,25%	-0,27	106,01	106,21	105,60	106,50	7M	1.520
03/10/2025	0,10%	0,11	106,28	106,47	105,85	106,48	3M	632
02/10/2025	-0,61%	-0,65	106,17	107,10	105,72	107,56	6M	932
01/10/2025	-0,62%	-0,67	106,82	107,99	106,62	108,48	3M	1.560
30/09/2025	0,43%	0,46	107,49	107,51	107,00	108,17	9M	745
29/09/2025	0,25%	0,27	107,03	108,00	107,03	108,00	3M	577
26/09/2025	0,29%	0,31	106,76	106,61	106,35	107,04	2M	566
25/09/2025	-1,04%	-1,12	106,45	107,19	106,30	107,39	4M	535
24/09/2025	-0,04%	-0,04	107,57	107,61	107,36	107,93	4M	1.442
23/09/2025	1,01%	1,08	107,61	106,67	106,50	107,91	5M	819
22/09/2025	-0,12%	-0,13	106,53	106,60	105,71	106,60	2M	1.379
19/09/2025	0,04%	0,04	106,66	106,89	106,60	107,09	3M	2.430
18/09/2025	-0,31%	-0,33	106,62	106,79	106,24	106,95	5M	437
17/09/2025	1,70%	1,79	106,95	106,20	105,59	107,11	6M	471
16/09/2025	0,03%	0,03	105,16	105,86	105,16	106,00	12M	1.559
15/09/2025	0,36%	0,38	105,13	105,09	105,02	105,80	12M	844
12/09/2025	-0,50%	-0,53	104,75	104,73	104,62	105,22	5M	507
11/09/2025	0,29%	0,30	105,28	105,20	104,90	105,84	11M	19.955
10/09/2025	0,24%	0,25	104,98	104,62	104,62	105,62	8M	2.478
09/09/2025	0,11%	0,12	104,73	104,61	104,39	104,98	3M	1.293
08/09/2025	-0,01%	-0,01	104,61	105,02	103,85	105,09	24M	432
05/09/2025	0,64%	0,67	104,62	104,55	104,12	105,28	9M	1.523
04/09/2025	1,20%	1,23	103,95	102,91	102,82	104,10	15M	3.022
03/09/2025	-0,56%	-0,58	102,72	103,51	102,63	103,51	3M	1.062
02/09/2025	-0,59%	-0,61	103,30	103,79	102,83	103,79	3M	911
01/09/2025	-0,62%	-0,65	103,91	104,95	103,79	104,95	3M	2.634
29/08/2025	0,57%	0,59	104,56	104,00	103,40	104,99	6M	1.887
28/08/2025	0,87%	0,90	103,97	103,99	103,20	104,80	9M	1.507
27/08/2025	0,86%	0,88	103,07	101,77	101,77	103,07	3M	560
26/08/2025	0,26%	0,26	102,19	101,95	101,56	102,28	2M	721
25/08/2025	0,18%	0,18	101,93	102,43	101,84	102,51	4M	2.062
22/08/2025	2,36%	2,35	101,75	100,09	99,50	102,00	39M	634
21/08/2025	-0,46%	-0,46	99,40	99,75	99,11	100,02	2M	431
20/08/2025	0,35%	0,35	99,86	99,51	99,12	99,91	1M	457
19/08/2025	-1,63%	-1,65	99,51	100,57	99,16	101,00	13M	1.357
18/08/2025	0,76%	0,76	101,16	100,58	100,58	101,65	9M	2.053
15/08/2025	0,04%	0,04	100,40	100,90	100,03	100,90	18M	2.752
14/08/2025	-0,04%	-0,04	100,36	100,10	99,84	101,27	6M	773
13/08/2025	-1,10%	-1,12	100,40	101,20	100,37	101,62	9M	826
12/08/2025	1,28%	1,28	101,52	101,21	100,99	101,77	8M	4.766
11/08/2025	0,12%	0,12	100,24	100,27	100,06	100,80	23M	2.688
08/08/2025	-0,22%	-0,22	100,12	100,70	100,00	100,83	11M	874
07/08/2025	0,86%	0,86	100,34	100,00	99,51	100,89	3M	557
06/08/2025	0,73%	0,72	99,48	99,43	99,25	100,11	9M	545
05/08/2025	0,02%	0,02	98,76	98,74	98,26	99,35	4M	646
04/08/2025	0,12%	0,12	98,74	99,25	98,20	99,91	2M	632
01/08/2025	-0,51%	-0,51	98,62	99,75	98,45	100,20	2M	828
31/07/2025	-0,58%	-0,58	99,13	98,70	98,29	99,54	5M	1.439
30/07/2025	0,67%	0,66	99,71	98,92	98,49	100,10	2M	626
29/07/2025	0,49%	0,48	99,05	98,84	98,42	99,28	3M	605
28/07/2025	-1,10%	-1,10	98,57	99,70	98,17	99,70	5M	1.416
25/07/2025	0,10%	0,10	99,67	99,73	99,31	99,89	8M	421
24/07/2025	-1,00%	-1,01	99,57	99,90	99,40	99,93	6M	499
23/07/2025	1,32%	1,31	100,58	99,00	99,00	100,78	11M	436
22/07/2025	-	-	99,27	99,85	99,03	100,26	83M	1.660

Date,Open,High,Low,Close,Volume
30-Jan-26,129.86,130.60,128.30,129.13,7546956
29-Jan-26,132.20,132.65,129.09,130.08,15505572
28-Jan-26,131.01,131.92,130.06,131.60,7683062
27-Jan-26,128.79,130.99,128.50,129.71,11600650
26-Jan-26,128.32,128.43,126.66,127.51,20150616
23-Jan-26,125.76,128.77,125.22,127.47,8058453
22-Jan-26,123.20,126.48,123.00,125.22,16956754
21-Jan-26,120.01,122.67,120.01,122.56,8180321
20-Jan-26,117.16,119.05,117.00,118.75,7245935
19-Jan-26,118.05,118.44,117.63,118.08,5889412
16-Jan-26,118.95,119.01,117.60,118.05,5168084
15-Jan-26,118.46,119.04,117.95,118.62,5596068
14-Jan-26,116.92,118.23,116.27,118.23,18661558
13-Jan-26,117.00,117.10,116.21,116.43,6671736
12-Jan-26,117.28,117.61,116.67,117.52,5546278
09-Jan-26,116.95,117.69,116.53,117.36,6756628
08-Jan-26,116.95,117.01,116.36,116.96,7681815
07-Jan-26,117.46,117.65,116.34,116.34,8881338
06-Jan-26,117.99,118.48,117.39,117.46,8478046
05-Jan-26,117.32,117.37,116.12,117.10,4369418
02-Jan-26,117.27,117.87,116.24,116.24,10514612
30-Dec-25,117.20,117.52,116.60,116.97,4975257
29-Dec-25,116.55,116.89,115.81,116.03,11768613
26-Dec-25,116.09,116.55,115.01,116.55,4259480
23-Dec-25,115.23,116.75,114.41,116.02,21998872
22-Dec-25,114.55,115.34,113.91,114.41,14013931
19-Dec-25,114.20,115.22,114.20,114.60,6094617
18-Dec-25,113.89,114.59,113.79,114.20,18398289
17-Dec-25,114.40,114.44,113.03,113.89,7614991
16-Dec-25,115.80,115.81,114.45,114.45,9143620
15-Dec-25,116.75,117.76,116.17,116.77,7988078
12-Dec-25,115.17,120.00,114.49,115.59,8310905
11-Dec-25,114.64,115.29,114.15,114.49,6118040
10-Dec-25,114.60,115.00,113.31,114.77,6822884
09-Dec-25,113.90,114.11,111.76,113.56,13354795
08-Dec-25,114.26,115.00,113.48,113.83,14479949
05-Dec-25,117.71,118.06,112.84,113.12,16434258
04-Dec-25,116.48,117.80,116.25,117.80,9659190
03-Dec-25,116.05,116.47,115.46,116.02,16722364
02-Dec-25,114.68,115.62,114.32,115.62,6878602
01-Dec-25,115.47,115.47,114.14,114.22,8232169
28-Nov-25,114.70,115.38,114.57,115.25,4187801
27-Nov-25,114.15,114.59,114.02,114.57,4683883
26-Nov-25,113.15,114.62,112.82,114.51,4726815
25-Nov-25,112.26,112.97,111.94,112.78,7694763
24-Nov-25,111.91,112.70,111.73,112.26,6980714
21-Nov-25,112.36,112.36,111.15,112.04,7039759
19-Nov-25,113.40,113.40,112.00,112.00,6284140
18-Nov-25,113.80,113.80,113.02,113.34,18252182
17-Nov-25,114.14,114.18,113.44,113.88,4284813
14-Nov-25,113.95,114.59,113.42,113.85,6952851
13-Nov-25,114.00,114.39,113.41,113.96,64061113
12-Nov-25,114.33,114.55,113.35,114.07,3985054
11-Nov-25,112.97,114.70,112.93,114.38,14868970
10-Nov-25,112.31,112.65,112.04,112.41,8729483
07-Nov-25,111.20,111.72,110.98,111.69,3330239
06-Nov-25,111.76,112.03,111.16,111.64,40047503
05-Nov-25,110.48,111.71,110.14,111.66,9924414
04-Nov-25,109.90,110.48,109.64,110.48,23539986
03-Nov-25,109.70,110.30,109.20,109.90,3962391
31-Oct-25,109.28,109.89,108.80,109.35,3256874
30-Oct-25,108.52,109.21,107.95,108.95,2500587
29-Oct-25,108.36,109.13,108.36,108.92,8936452
28-Oct-25,107.39,108.18,107.25,107.95,6913509
27-Oct-25,107.61,108.47,106.88,107.40,4201242
24-Oct-25,106.70,107.35,106.33,106.61,8483975
23-Oct-25,106.51,106.79,105.91,106.44,2487730
22-Oct-25,105.83,106.17,105.30,105.96,16124133
21-Oct-25,105.87,106.39,105.30,105.42,7638489
20-Oct-25,105.48,106.43,105.05,106.11,4613043
17-Oct-25,104.32,105.18,103.98,105.05,5116003
16-Oct-25,104.29,104.99,103.75,104.32,3286146
15-Oct-25,105.00,105.00,103.85,104.72,23500002
14-Oct-25,104.14,105.25,104.14,104.48,6979900
13-Oct-25,104.15,104.76,104.14,104.26,5737054
10-Oct-25,104.90,104.90,103.28,103.62,7320620
09-Oct-25,105.20,105.38,104.26,104.26,4655969
08-Oct-25,104.49,105.41,104.48,104.77,27555021
07-Oct-25,105.38,105.41,104.49,104.49,29185033
06-Oct-25,106.21,106.50,105.60,106.01,6869524
03-Oct-25,106.47,106.48,105.85,106.28,2508251
02-Oct-25,107.10,107.56,105.72,106.17,5907734
01-Oct-25,107.99,108.48,106.62,106.82,3429126
30-Sep-25,107.51,108.17,107.00,107.49,8598084
29-Sep-25,108.00,108.00,107.03,107.03,3070231
26-Sep-25,106.61,107.04,106.35,106.76,1789203
25-Sep-25,107.19,107.39,106.30,106.45,4054646
24-Sep-25,107.61,107.93,107.36,107.57,4264265
23-Sep-25,106.67,107.91,106.50,107.61,4722224
22-Sep-25,106.60,106.60,105.71,106.53,2116244
19-Sep-25,106.89,107.09,106.60,106.66,3296656
18-Sep-25,106.79,106.95,106.24,106.62,5360255
17-Sep-25,106.20,107.11,105.59,106.95,6481292
16-Sep-25,105.86,106.00,105.16,105.16,12022080
15-Sep-25,105.09,105.80,105.02,105.13,12388290
12-Sep-25,104.73,105.22,104.62,104.75,4532440
11-Sep-25,105.20,105.84,104.90,105.28,10742360
10-Sep-25,104.62,105.62,104.62,104.98,8025321
09-Sep-25,104.61,104.98,104.39,104.73,2714923
08-Sep-25,105.02,105.09,103.85,104.61,24442565
05-Sep-25,104.55,105.28,104.12,104.62,9329507
04-Sep-25,102.91,104.10,102.82,103.95,15183122
03-Sep-25,103.51,103.51,102.63,102.72,2938753
02-Sep-25,103.79,103.79,102.83,103.30,2799006
01-Sep-25,104.95,104.95,103.79,103.91,2616709
29-Aug-25,104.00,104.99,103.40,104.56,6073749
28-Aug-25,103.99,104.80,103.20,103.97,8562221
27-Aug-25,101.77,103.07,101.77,103.07,2682581
26-Aug-25,101.95,102.28,101.56,102.19,2445946
25-Aug-25,102.43,102.51,101.84,101.93,3901916
22-Aug-25,100.09,102.00,99.50,101.75,38817905
21-Aug-25,99.75,100.02,99.11,99.40,2340119
20-Aug-25,99.51,99.91,99.12,99.86,1460564
19-Aug-25,100.57,101.00,99.16,99.51,12643667
18-Aug-25,100.58,101.65,100.58,101.16,8577385
15-Aug-25,100.90,100.90,100.03,100.40,18022339
14-Aug-25,100.10,101.27,99.84,100.36,5861240
13-Aug-25,101.20,101.62,100.37,100.40,9096749
12-Aug-25,101.21,101.77,100.99,101.52,8005549
11-Aug-25,100.27,100.80,100.06,100.24,22865276
08-Aug-25,100.70,100.83,100.00,100.12,10850076
07-Aug-25,100.00,100.89,99.51,100.34,3153446
06-Aug-25,99.43,100.11,99.25,99.48,8803532
05-Aug-25,98.74,99.35,98.26,98.76,3638983
04-Aug-25,99.25,99.91,98.20,98.74,1662098
01-Aug-25,99.75,100.20,98.45,98.62,2167993
31-Jul-25,98.70,99.54,98.29,99.13,5288340
30-Jul-25,98.92,100.10,98.49,99.71,2360030
29-Jul-25,98.84,99.28,98.42,99.05,2959888
28-Jul-25,99.70,99.70,98.17,98.57,4541000
25-Jul-25,99.73,99.89,99.31,99.67,7699238
24-Jul-25,99.90,99.93,99.40,99.57,6112341
23-Jul-25,99.00,100.78,99.00,100.58,10793704
22-Jul-25,99.85,100.26,99.03,99.27,82684576

*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