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
30/06/2022	-0,47%	-0,32	67,33	67,60	66,70	67,65	34M	12.280
29/06/2022	-1,15%	-0,79	67,65	68,39	67,62	68,89	2M	532
28/06/2022	-0,09%	-0,06	68,44	69,02	68,07	69,39	3M	465
27/06/2022	2,03%	1,36	68,50	67,16	67,16	68,70	3M	625
24/06/2022	-0,09%	-0,06	67,14	67,21	66,94	67,59	3M	395
23/06/2022	-1,18%	-0,80	67,20	68,19	66,95	68,38	3M	1.104
22/06/2022	-0,15%	-0,10	68,00	67,70	67,32	68,41	6M	2.513
21/06/2022	-0,45%	-0,31	68,10	69,40	67,76	69,40	9M	9.790
20/06/2022	0,51%	0,35	68,41	68,06	67,21	68,76	8M	8.378
17/06/2022	-1,42%	-0,98	68,06	68,10	67,02	68,54	3M	345
15/06/2022	1,31%	0,89	69,04	69,24	68,68	69,60	5M	775

14/06/2022	-0,15%	-0,10	68,15	68,24	67,94	68,95	3M	393
13/06/2022	-1,80%	-1,25	68,25	68,11	67,72	68,85	809K	309
10/06/2022	-2,11%	-1,50	69,50	70,28	69,22	70,28	3M	388
09/06/2022	-0,21%	-0,15	71,00	71,03	70,51	71,41	22M	1.688
08/06/2022	-0,97%	-0,70	71,15	71,02	71,02	72,11	23M	33.552
07/06/2022	-0,55%	-0,40	71,85	72,01	71,80	72,23	1M	2.888
06/06/2022	-1,16%	-0,85	72,25	73,11	72,25	73,53	2M	416
03/06/2022	-1,22%	-0,90	73,10	74,00	73,10	74,00	2M	827
02/06/2022	0,95%	0,70	74,00	73,73	73,43	74,28	2M	856
01/06/2022	-0,01%	-0,01	73,30	73,68	72,79	73,77	3M	2.909
31/05/2022	0,42%	0,31	73,31	73,00	73,00	73,75	3M	3.848
30/05/2022	-0,68%	-0,50	73,00	74,01	72,72	74,05	2M	248
27/05/2022	0,12%	0,09	73,50	72,82	72,82	73,86	3M	361
26/05/2022	-0,88%	-0,65	73,41	73,83	73,41	74,05	10M	506
25/05/2022	-0,12%	-0,09	74,06	73,82	73,49	74,20	119M	2.188
24/05/2022	1,44%	1,05	74,15	72,85	72,02	74,30	125M	2.102
23/05/2022	1,60%	1,15	73,10	72,52	72,45	73,52	49M	1.490
20/05/2022	0,77%	0,55	71,95	71,50	71,47	72,30	1M	652
19/05/2022	1,64%	1,15	71,40	70,20	69,97	71,60	3M	1.410
18/05/2022	-2,29%	-1,65	70,25	71,25	70,25	71,75	2M	1.562
17/05/2022	1,99%	1,40	71,90	70,76	70,76	71,97	10M	17.737
16/05/2022	0,71%	0,50	70,50	70,00	69,94	70,99	23M	19.961
13/05/2022	0,86%	0,60	70,00	69,40	69,20	70,20	6M	3.455
12/05/2022	1,09%	0,75	69,40	68,34	68,10	69,45	37M	1.397
11/05/2022	0,73%	0,50	68,65	67,99	67,90	69,02	5M	1.351
10/05/2022	-0,44%	-0,30	68,15	68,16	67,96	68,80	2M	631
09/05/2022	-0,94%	-0,65	68,45	68,01	67,95	69,10	7M	971
06/05/2022	0,44%	0,30	69,10	68,94	68,39	69,71	4M	534
05/05/2022	-2,48%	-1,75	68,80	70,10	68,30	70,10	6M	731
04/05/2022	1,07%	0,75	70,55	69,30	68,70	70,68	10M	2.045
03/05/2022	0,72%	0,50	69,80	69,34	69,34	69,95	8M	2.868
02/05/2022	-1,91%	-1,35	69,30	70,90	68,45	70,90	23M	19.428
29/04/2022	-1,67%	-1,20	70,65	72,69	70,65	72,91	108M	34.320
28/04/2022	0,13%	0,09	71,85	72,36	71,55	72,53	5M	673
27/04/2022	0,08%	0,06	71,76	72,28	71,54	72,32	3M	1.661
26/04/2022	-1,42%	-1,03	71,70	71,95	71,29	72,44	205M	3.200
25/04/2022	0,80%	0,58	72,73	71,29	70,89	73,10	212M	1.982
22/04/2022	-1,84%	-1,35	72,15	72,52	71,71	72,63	3M	4.105
20/04/2022	0,20%	0,15	73,50	73,09	72,63	73,57	28M	31.120
19/04/2022	-1,34%	-1,00	73,35	73,80	72,40	73,97	44M	16.555
18/04/2022	0,88%	0,65	74,35	73,70	73,62	74,35	4M	335
14/04/2022	0,20%	0,15	73,70	73,55	73,44	73,92	527K	449
13/04/2022	0,55%	0,40	73,55	73,50	73,48	74,13	1M	1.844
12/04/2022	-0,41%	-0,30	73,15	74,00	73,15	74,46	2M	305
11/04/2022	-0,74%	-0,55	73,45	73,92	73,43	74,15	892K	584
08/04/2022	0,54%	0,40	74,00	73,52	73,52	74,52	4M	892
07/04/2022	0,14%	0,10	73,60	73,43	73,22	74,14	5M	2.553
06/04/2022	0,00%	0,00	73,50	73,42	72,70	73,62	21M	34.279
05/04/2022	-1,72%	-1,29	73,50	74,79	73,00	74,79	44M	20.139
04/04/2022	-1,07%	-0,81	74,79	75,30	74,56	75,65	4M	1.242
01/04/2022	2,02%	1,50	75,60	74,99	74,75	75,60	15M	3.120
31/03/2022	0,00%	0,00	74,10	74,46	74,10	74,75	9M	3.546
30/03/2022	-0,74%	-0,55	74,10	74,51	73,95	74,63	2M	663
29/03/2022	0,81%	0,60	74,65	74,51	74,27	74,90	9M	1.670
28/03/2022	-0,54%	-0,40	74,05	74,46	73,69	74,70	2M	771
25/03/2022	0,54%	0,40	74,45	74,21	74,14	74,78	2M	661
24/03/2022	1,37%	1,00	74,05	73,27	73,15	74,19	7M	2.903
23/03/2022	-0,34%	-0,25	73,05	72,98	72,85	73,49	3M	2.270
22/03/2022	1,66%	1,20	73,30	72,86	72,47	73,30	5M	1.767
21/03/2022	1,41%	1,00	72,10	71,33	71,33	72,38	4M	1.280
18/03/2022	1,14%	0,80	71,10	70,30	70,05	71,45	3M	1.463
17/03/2022	2,09%	1,44	70,30	68,90	68,90	70,30	2M	2.293
16/03/2022	0,89%	0,61	68,86	69,90	68,02	69,90	18M	16.567
15/03/2022	0,59%	0,40	68,25	67,53	67,52	68,42	72M	16.123
14/03/2022	-0,22%	-0,15	67,85	67,90	67,79	69,00	2M	649
11/03/2022	-1,09%	-0,75	68,00	69,43	67,80	69,43	2M	1.433
10/03/2022	-0,15%	-0,10	68,75	68,83	67,87	69,34	5M	580
09/03/2022	3,61%	2,40	68,85	67,20	67,01	69,30	1M	1.064
08/03/2022	0,23%	0,15	66,45	66,55	66,20	67,22	2M	908
07/03/2022	-2,43%	-1,65	66,30	67,33	66,30	67,95	1M	930
04/03/2022	-0,93%	-0,64	67,95	68,20	67,62	68,59	3M	1.396
03/03/2022	1,02%	0,69	68,59	68,16	67,95	68,99	6M	7.990
02/03/2022	0,97%	0,65	67,90	67,25	67,11	68,30	9M	9.382
25/02/2022	-0,07%	-0,05	67,25	67,30	66,75	67,52	18M	11.934
24/02/2022	-1,61%	-1,10	67,30	65,01	65,01	67,71	5M	3.178
23/02/2022	0,28%	0,19	68,40	68,56	68,40	69,30	4M	7.211
22/02/2022	0,49%	0,33	68,21	68,30	67,60	68,81	3M	4.392
21/02/2022	-1,48%	-1,02	67,88	68,90	67,88	69,09	2M	994
18/02/2022	0,22%	0,15	68,90	69,25	68,82	69,48	1M	675
17/02/2022	-1,22%	-0,85	68,75	69,30	68,75	69,57	2M	1.536
16/02/2022	0,72%	0,50	69,60	69,40	69,00	69,98	14M	19.703
15/02/2022	0,88%	0,60	69,10	68,59	68,59	69,52	39M	23.704
14/02/2022	-0,58%	-0,40	68,50	68,88	68,28	69,02	858K	756
11/02/2022	0,45%	0,31	68,90	68,82	68,42	69,55	3M	967
10/02/2022	1,02%	0,69	68,59	68,13	67,90	68,70	2M	576
09/02/2022	-0,44%	-0,30	67,90	68,20	67,86	68,43	2M	1.870
08/02/2022	0,07%	0,05	68,20	67,91	67,91	68,51	2M	505
07/02/2022	-0,10%	-0,07	68,15	68,07	67,85	68,62	2M	2.370
04/02/2022	-1,13%	-0,78	68,22	68,99	67,98	68,99	2M	1.150
03/02/2022	0,95%	0,65	69,00	68,60	68,41	69,24	2M	2.732
02/02/2022	-1,09%	-0,75	68,35	69,10	68,35	69,30	5M	2.566
01/02/2022	0,22%	0,15	69,10	68,88	68,61	69,89	23M	35.056
31/01/2022	1,03%	0,70	68,95	68,30	67,30	69,49	35M	24.632
28/01/2022	0,37%	0,25	68,25	68,20	67,38	68,52	3M	1.459
27/01/2022	1,27%	0,85	68,00	67,98	67,26	68,32	2M	2.159
26/01/2022	-0,07%	-0,05	67,15	67,51	67,15	67,90	2M	1.446
25/01/2022	2,75%	1,80	67,20	65,40	64,82	67,48	3M	1.075
24/01/2022	-0,53%	-0,35	65,40	65,75	65,10	66,50	1M	1.944
21/01/2022	0,02%	0,01	65,75	65,88	65,11	66,43	4M	7.587
20/01/2022	0,50%	0,33	65,74	65,99	65,74	66,44	5M	2.542
19/01/2022	1,36%	0,88	65,41	65,00	64,62	66,60	34M	17.018
18/01/2022	-0,72%	-0,47	64,53	64,49	64,35	65,50	110M	38.687
17/01/2022	1,03%	0,66	65,00	64,30	63,92	70,22	151M	48.404
14/01/2022	1,00%	0,64	64,34	63,70	63,70	64,44	2M	118
13/01/2022	0,31%	0,20	63,70	63,91	63,27	64,15	2M	98
12/01/2022	1,36%	0,85	63,50	62,64	62,55	63,79	585K	271
11/01/2022	0,89%	0,55	62,65	62,10	61,97	62,82	319K	97
10/01/2022	-0,88%	-0,55	62,10	62,65	61,95	62,65	319K	93
07/01/2022	1,05%	0,65	62,65	62,16	61,53	62,80	250K	157
06/01/2022	-0,31%	-0,19	62,00	62,20	62,00	62,90	733K	156
05/01/2022	-1,69%	-1,07	62,19	63,26	62,19	63,64	2M	274
04/01/2022	-0,94%	-0,60	63,26	64,00	63,25	64,08	13M	175
03/01/2022	-0,61%	-0,39	63,86	64,25	63,54	65,26	1M	365
30/12/2021	0,58%	0,37	64,25	63,80	63,61	64,60	276K	278
29/12/2021	-0,75%	-0,48	63,88	64,37	63,72	64,64	241K	221
28/12/2021	-0,37%	-0,24	64,36	64,17	64,06	64,61	2M	232
27/12/2021	0,86%	0,55	64,60	64,04	63,79	64,73	2M	634
23/12/2021	0,39%	0,25	64,05	64,07	63,43	64,31	532K	471
22/12/2021	0,16%	0,10	63,80	63,78	63,25	64,23	20M	1.859
21/12/2021	-0,16%	-0,10	63,70	63,80	63,52	64,30	39M	697
20/12/2021	-1,69%	-1,10	63,80	64,89	63,40	64,89	487K	338
17/12/2021	-0,76%	-0,50	64,90	64,50	64,50	65,38	577K	179
16/12/2021	-	-	65,40	65,67	65,10	66,10	41M	1.215

Date,Open,High,Low,Close,Volume
30-Jun-22,67.60,67.65,66.70,67.33,34216728
29-Jun-22,68.39,68.89,67.62,67.65,1502449
28-Jun-22,69.02,69.39,68.07,68.44,2770642
27-Jun-22,67.16,68.70,67.16,68.50,3470205
24-Jun-22,67.21,67.59,66.94,67.14,3134629
23-Jun-22,68.19,68.38,66.95,67.20,3418152
22-Jun-22,67.70,68.41,67.32,68.00,5615996
21-Jun-22,69.40,69.40,67.76,68.10,9301464
20-Jun-22,68.06,68.76,67.21,68.41,8362520
17-Jun-22,68.10,68.54,67.02,68.06,2624129
15-Jun-22,69.24,69.60,68.68,69.04,5306017
14-Jun-22,68.24,68.95,67.94,68.15,3340063
13-Jun-22,68.11,68.85,67.72,68.25,809471
10-Jun-22,70.28,70.28,69.22,69.50,3276747
09-Jun-22,71.03,71.41,70.51,71.00,22485420
08-Jun-22,71.02,72.11,71.02,71.15,22852665
07-Jun-22,72.01,72.23,71.80,71.85,1343561
06-Jun-22,73.11,73.53,72.25,72.25,1934618
03-Jun-22,74.00,74.00,73.10,73.10,1755564
02-Jun-22,73.73,74.28,73.43,74.00,2072196
01-Jun-22,73.68,73.77,72.79,73.30,3369558
31-May-22,73.00,73.75,73.00,73.31,3450440
30-May-22,74.01,74.05,72.72,73.00,1582987
27-May-22,72.82,73.86,72.82,73.50,2909083
26-May-22,73.83,74.05,73.41,73.41,10212389
25-May-22,73.82,74.20,73.49,74.06,119228763
24-May-22,72.85,74.30,72.02,74.15,125028701
23-May-22,72.52,73.52,72.45,73.10,48572289
20-May-22,71.50,72.30,71.47,71.95,1376919
19-May-22,70.20,71.60,69.97,71.40,3220635
18-May-22,71.25,71.75,70.25,70.25,2109839
17-May-22,70.76,71.97,70.76,71.90,10377073
16-May-22,70.00,70.99,69.94,70.50,22622826
13-May-22,69.40,70.20,69.20,70.00,5536804
12-May-22,68.34,69.45,68.10,69.40,36881908
11-May-22,67.99,69.02,67.90,68.65,5044140
10-May-22,68.16,68.80,67.96,68.15,1678929
09-May-22,68.01,69.10,67.95,68.45,7238369
06-May-22,68.94,69.71,68.39,69.10,4224257
05-May-22,70.10,70.10,68.30,68.80,6077486
04-May-22,69.30,70.68,68.70,70.55,10385811
03-May-22,69.34,69.95,69.34,69.80,8123167
02-May-22,70.90,70.90,68.45,69.30,22914615
29-Apr-22,72.69,72.91,70.65,70.65,107562916
28-Apr-22,72.36,72.53,71.55,71.85,4732653
27-Apr-22,72.28,72.32,71.54,71.76,3474698
26-Apr-22,71.95,72.44,71.29,71.70,204871519
25-Apr-22,71.29,73.10,70.89,72.73,211724832
22-Apr-22,72.52,72.63,71.71,72.15,2659140
20-Apr-22,73.09,73.57,72.63,73.50,27940275
19-Apr-22,73.80,73.97,72.40,73.35,43777572
18-Apr-22,73.70,74.35,73.62,74.35,3816036
14-Apr-22,73.55,73.92,73.44,73.70,526981
13-Apr-22,73.50,74.13,73.48,73.55,1270464
12-Apr-22,74.00,74.46,73.15,73.15,1889567
11-Apr-22,73.92,74.15,73.43,73.45,891657
08-Apr-22,73.52,74.52,73.52,74.00,4409783
07-Apr-22,73.43,74.14,73.22,73.60,4931468
06-Apr-22,73.42,73.62,72.70,73.50,20972321
05-Apr-22,74.79,74.79,73.00,73.50,43869337
04-Apr-22,75.30,75.65,74.56,74.79,4378429
01-Apr-22,74.99,75.60,74.75,75.60,14815517
31-Mar-22,74.46,74.75,74.10,74.10,8729483
30-Mar-22,74.51,74.63,73.95,74.10,2443042
29-Mar-22,74.51,74.90,74.27,74.65,9349159
28-Mar-22,74.46,74.70,73.69,74.05,1994257
25-Mar-22,74.21,74.78,74.14,74.45,2456114
24-Mar-22,73.27,74.19,73.15,74.05,7121873
23-Mar-22,72.98,73.49,72.85,73.05,3022066
22-Mar-22,72.86,73.30,72.47,73.30,5185291
21-Mar-22,71.33,72.38,71.33,72.10,3584440
18-Mar-22,70.30,71.45,70.05,71.10,3280194
17-Mar-22,68.90,70.30,68.90,70.30,2376048
16-Mar-22,69.90,69.90,68.02,68.86,18392235
15-Mar-22,67.53,68.42,67.52,68.25,72280598
14-Mar-22,67.90,69.00,67.79,67.85,2254826
11-Mar-22,69.43,69.43,67.80,68.00,1911262
10-Mar-22,68.83,69.34,67.87,68.75,5016121
09-Mar-22,67.20,69.30,67.01,68.85,1475803
08-Mar-22,66.55,67.22,66.20,66.45,2030577
07-Mar-22,67.33,67.95,66.30,66.30,1419038
04-Mar-22,68.20,68.59,67.62,67.95,3036874
03-Mar-22,68.16,68.99,67.95,68.59,5525146
02-Mar-22,67.25,68.30,67.11,67.90,9437584
25-Feb-22,67.30,67.52,66.75,67.25,17827548
24-Feb-22,65.01,67.71,65.01,67.30,5313561
23-Feb-22,68.56,69.30,68.40,68.40,3668074
22-Feb-22,68.30,68.81,67.60,68.21,3128524
21-Feb-22,68.90,69.09,67.88,67.88,1635106
18-Feb-22,69.25,69.48,68.82,68.90,1432495
17-Feb-22,69.30,69.57,68.75,68.75,2311825
16-Feb-22,69.40,69.98,69.00,69.60,13739468
15-Feb-22,68.59,69.52,68.59,69.10,38964127
14-Feb-22,68.88,69.02,68.28,68.50,857601
11-Feb-22,68.82,69.55,68.42,68.90,2641403
10-Feb-22,68.13,68.70,67.90,68.59,1537611
09-Feb-22,68.20,68.43,67.86,67.90,1996684
08-Feb-22,67.91,68.51,67.91,68.20,1956097
07-Feb-22,68.07,68.62,67.85,68.15,2123984
04-Feb-22,68.99,68.99,67.98,68.22,1642460
03-Feb-22,68.60,69.24,68.41,69.00,2199854
02-Feb-22,69.10,69.30,68.35,68.35,4787873
01-Feb-22,68.88,69.89,68.61,69.10,22579786
31-Jan-22,68.30,69.49,67.30,68.95,35380535
28-Jan-22,68.20,68.52,67.38,68.25,3068039
27-Jan-22,67.98,68.32,67.26,68.00,2324849
26-Jan-22,67.51,67.90,67.15,67.15,2466623
25-Jan-22,65.40,67.48,64.82,67.20,3074659
24-Jan-22,65.75,66.50,65.10,65.40,1444781
21-Jan-22,65.88,66.43,65.11,65.75,3711584
20-Jan-22,65.99,66.44,65.74,65.74,4693077
19-Jan-22,65.00,66.60,64.62,65.41,33747569
18-Jan-22,64.49,65.50,64.35,64.53,110214569
17-Jan-22,64.30,70.22,63.92,65.00,151399391
14-Jan-22,63.70,64.44,63.70,64.34,1582068
13-Jan-22,63.91,64.15,63.27,63.70,2360737
12-Jan-22,62.64,63.79,62.55,63.50,585311
11-Jan-22,62.10,62.82,61.97,62.65,318861
10-Jan-22,62.65,62.65,61.95,62.10,318951
07-Jan-22,62.16,62.80,61.53,62.65,250260
06-Jan-22,62.20,62.90,62.00,62.00,733288
05-Jan-22,63.26,63.64,62.19,62.19,1529049
04-Jan-22,64.00,64.08,63.25,63.26,12870247
03-Jan-22,64.25,65.26,63.54,63.86,1312276
30-Dec-21,63.80,64.60,63.61,64.25,276232
29-Dec-21,64.37,64.64,63.72,63.88,240856
28-Dec-21,64.17,64.61,64.06,64.36,1851325
27-Dec-21,64.04,64.73,63.79,64.60,2254518
23-Dec-21,64.07,64.31,63.43,64.05,531509
22-Dec-21,63.78,64.23,63.25,63.80,20431937
21-Dec-21,63.80,64.30,63.52,63.70,38895563
20-Dec-21,64.89,64.89,63.40,63.80,487376
17-Dec-21,64.50,65.38,64.50,64.90,577208
16-Dec-21,65.67,66.10,65.10,65.40,41449258

*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