Cotação atual, histórico e gráfico do papel: DIVO11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 23/04/2019 | 0,86% | 0,45 | 52,95 | 52,87 | 52,65 | 52,95 | 119K | 20 |
| 22/04/2019 | 0,77% | 0,40 | 52,50 | 52,99 | 51,94 | 52,99 | 2M | 43 |
| 18/04/2019 | 0,29% | 0,15 | 52,10 | 51,78 | 51,78 | 52,25 | 220K | 11 |
| 17/04/2019 | -0,19% | -0,10 | 51,95 | 52,49 | 51,50 | 52,49 | 2M | 24 |
| 16/04/2019 | 0,29% | 0,15 | 52,05 | 52,00 | 51,79 | 52,50 | 851K | 24 |
| 15/04/2019 | 0,78% | 0,40 | 51,90 | 51,65 | 51,57 | 51,96 | 321K | 19 |
| 12/04/2019 | -1,44% | -0,75 | 51,50 | 52,17 | 51,50 | 52,30 | 275K | 24 |
| 11/04/2019 | -0,67% | -0,35 | 52,25 | 52,60 | 51,89 | 52,60 | 153K | 16 |
| 10/04/2019 | 0,29% | 0,15 | 52,60 | 52,55 | 52,42 | 53,45 | 581K | 14 |
| 09/04/2019 | -1,96% | -1,05 | 52,45 | 53,50 | 52,45 | 53,50 | 650K | 31 |
| 08/04/2019 | 0,94% | 0,50 | 53,50 | 53,40 | 53,01 | 53,58 | 80K | 21 |
| 05/04/2019 | 0,86% | 0,45 | 53,00 | 52,55 | 52,55 | 53,31 | 127K | 26 |
| 04/04/2019 | 1,62% | 0,84 | 52,55 | 52,99 | 52,17 | 52,99 | 147K | 67 |
| 03/04/2019 | -0,40% | -0,21 | 51,71 | 52,00 | 51,44 | 52,31 | 149K | 21 |
| 02/04/2019 | -0,82% | -0,43 | 51,92 | 52,00 | 51,11 | 52,25 | 1M | 36 |
| 01/04/2019 | 0,38% | 0,20 | 52,35 | 52,15 | 51,74 | 52,90 | 2M | 26 |
| 29/03/2019 | 1,86% | 0,95 | 52,15 | 52,00 | 51,75 | 52,15 | 85K | 24 |
| 28/03/2019 | 1,79% | 0,90 | 51,20 | 50,01 | 49,00 | 51,60 | 212K | 24 |
| 27/03/2019 | -2,71% | -1,40 | 50,30 | 51,20 | 50,10 | 51,24 | 551K | 34 |
| 26/03/2019 | 0,29% | 0,15 | 51,70 | 51,64 | 51,37 | 51,88 | 776K | 36 |
| 25/03/2019 | 1,24% | 0,63 | 51,55 | 51,20 | 50,99 | 52,45 | 349K | 37 |
| 22/03/2019 | -2,82% | -1,48 | 50,92 | 52,00 | 50,10 | 52,00 | 1M | 50 |
| 21/03/2019 | -1,78% | -0,95 | 52,40 | 53,45 | 51,95 | 53,45 | 453K | 38 |
| 20/03/2019 | -1,48% | -0,80 | 53,35 | 54,49 | 53,24 | 54,49 | 585K | 40 |
| 19/03/2019 | -0,55% | -0,30 | 54,15 | 54,25 | 54,03 | 54,72 | 343K | 31 |
| 18/03/2019 | 0,46% | 0,25 | 54,45 | 54,21 | 54,20 | 54,78 | 375K | 38 |
| 15/03/2019 | 0,00% | 0,00 | 54,20 | 54,20 | 54,10 | 54,70 | 4M | 59 |
| 14/03/2019 | -0,37% | -0,20 | 54,20 | 54,24 | 53,84 | 54,39 | 3M | 20 |
| 13/03/2019 | 0,93% | 0,50 | 54,40 | 53,72 | 53,63 | 54,40 | 155K | 29 |
| 12/03/2019 | 0,90% | 0,48 | 53,90 | 53,50 | 53,39 | 53,90 | 248K | 30 |
| 11/03/2019 | 1,54% | 0,81 | 53,42 | 52,62 | 52,62 | 53,50 | 196K | 40 |
| 08/03/2019 | 2,04% | 1,05 | 52,61 | 52,85 | 51,50 | 52,85 | 324K | 33 |
| 07/03/2019 | -0,67% | -0,35 | 51,56 | 51,75 | 51,47 | 51,97 | 284K | 36 |
| 06/03/2019 | -1,14% | -0,60 | 51,91 | 52,52 | 51,84 | 52,52 | 238K | 36 |
| 01/03/2019 | -0,57% | -0,30 | 52,51 | 53,01 | 52,22 | 53,03 | 79K | 30 |
| 28/02/2019 | -1,38% | -0,74 | 52,81 | 53,20 | 52,81 | 53,20 | 290K | 33 |
| 27/02/2019 | 0,32% | 0,17 | 53,55 | 53,63 | 53,08 | 53,63 | 634K | 33 |
| 26/02/2019 | -0,35% | -0,19 | 53,38 | 54,05 | 53,35 | 54,05 | 766K | 27 |
| 25/02/2019 | -0,33% | -0,18 | 53,57 | 53,75 | 53,48 | 53,87 | 922K | 39 |
| 22/02/2019 | 1,42% | 0,75 | 53,75 | 54,12 | 53,15 | 54,12 | 745K | 28 |
| 21/02/2019 | -0,19% | -0,10 | 53,00 | 54,49 | 52,66 | 54,49 | 131K | 29 |
| 20/02/2019 | -1,52% | -0,82 | 53,10 | 54,15 | 53,10 | 54,17 | 415K | 38 |
| 19/02/2019 | 0,88% | 0,47 | 53,92 | 53,75 | 53,71 | 54,14 | 866K | 30 |
| 18/02/2019 | -0,56% | -0,30 | 53,45 | 53,11 | 53,10 | 54,30 | 902K | 52 |
| 15/02/2019 | -0,63% | -0,34 | 53,75 | 54,09 | 53,35 | 54,30 | 423K | 49 |
| 14/02/2019 | 2,10% | 1,11 | 54,09 | 53,99 | 52,60 | 54,09 | 241K | 38 |
| 13/02/2019 | -0,71% | -0,38 | 52,98 | 53,60 | 52,96 | 54,00 | 259K | 38 |
| 12/02/2019 | 0,77% | 0,41 | 53,36 | 52,96 | 52,96 | 54,80 | 2M | 56 |
| 11/02/2019 | -0,62% | -0,33 | 52,95 | 52,90 | 52,50 | 53,95 | 1M | 52 |
| 08/02/2019 | 1,85% | 0,97 | 53,28 | 52,31 | 52,31 | 53,62 | 422K | 31 |
| 07/02/2019 | -0,40% | -0,21 | 52,31 | 53,50 | 52,23 | 53,51 | 385K | 34 |
| 06/02/2019 | -3,37% | -1,83 | 52,52 | 54,35 | 52,52 | 54,35 | 480K | 61 |
| 05/02/2019 | -0,04% | -0,02 | 54,35 | 54,38 | 53,90 | 54,47 | 182K | 47 |
| 04/02/2019 | 0,69% | 0,37 | 54,37 | 54,36 | 53,64 | 54,46 | 953K | 45 |
| 01/02/2019 | -0,09% | -0,05 | 54,00 | 54,36 | 53,84 | 54,36 | 2M | 62 |
| 31/01/2019 | 0,58% | 0,31 | 54,05 | 54,36 | 53,92 | 54,36 | 2M | 69 |
| 30/01/2019 | 0,17% | 0,09 | 53,74 | 53,65 | 53,25 | 54,22 | 589K | 49 |
| 29/01/2019 | 0,66% | 0,35 | 53,65 | 52,71 | 52,71 | 53,80 | 1M | 52 |
| 28/01/2019 | -0,84% | -0,45 | 53,30 | 53,69 | 52,68 | 53,69 | 2M | 63 |
| 24/01/2019 | 1,99% | 1,05 | 53,75 | 52,71 | 52,71 | 53,75 | 2M | 62 |
| 23/01/2019 | 1,54% | 0,80 | 52,70 | 52,50 | 51,92 | 52,70 | 202K | 32 |
| 22/01/2019 | 0,00% | 0,00 | 51,90 | 52,00 | 51,84 | 52,49 | 285K | 30 |
| 21/01/2019 | -0,48% | -0,25 | 51,90 | 52,49 | 51,62 | 52,49 | 312K | 48 |
| 18/01/2019 | 0,10% | 0,05 | 52,15 | 52,10 | 51,21 | 52,35 | 996K | 61 |
| 17/01/2019 | 1,66% | 0,85 | 52,10 | 51,19 | 51,19 | 52,12 | 754K | 45 |
| 16/01/2019 | -0,87% | -0,45 | 51,25 | 51,99 | 51,18 | 51,99 | 688K | 51 |
| 15/01/2019 | -0,58% | -0,30 | 51,70 | 52,00 | 51,46 | 52,00 | 408K | 56 |
| 14/01/2019 | 1,56% | 0,80 | 52,00 | 51,60 | 51,20 | 52,00 | 138K | 28 |
| 11/01/2019 | 0,89% | 0,45 | 51,20 | 50,75 | 50,62 | 51,20 | 666K | 36 |
| 10/01/2019 | 0,81% | 0,41 | 50,75 | 50,99 | 50,44 | 50,99 | 792K | 47 |
| 09/01/2019 | 1,80% | 0,89 | 50,34 | 49,91 | 49,91 | 50,39 | 798K | 54 |
| 08/01/2019 | 0,41% | 0,20 | 49,45 | 49,90 | 49,31 | 49,90 | 195K | 21 |
| 07/01/2019 | -1,08% | -0,54 | 49,25 | 49,85 | 49,01 | 49,91 | 230K | 28 |
| 04/01/2019 | 0,40% | 0,20 | 49,79 | 49,66 | 49,61 | 50,19 | 217K | 39 |
| 03/01/2019 | 0,28% | 0,14 | 49,59 | 49,40 | 49,01 | 49,59 | 108K | 37 |
| 02/01/2019 | 3,45% | 1,65 | 49,45 | 48,00 | 48,00 | 49,60 | 354K | 47 |
| 28/12/2018 | 2,33% | 1,09 | 47,80 | 47,38 | 47,32 | 47,80 | 227K | 18 |
| 27/12/2018 | 0,45% | 0,21 | 46,71 | 46,55 | 46,54 | 46,77 | 88K | 17 |
| 26/12/2018 | -0,56% | -0,26 | 46,50 | 47,10 | 46,07 | 47,10 | 200K | 37 |
| 21/12/2018 | 0,24% | 0,11 | 46,76 | 46,41 | 46,41 | 47,20 | 2M | 29 |
| 20/12/2018 | 0,11% | 0,05 | 46,65 | 46,60 | 46,50 | 47,29 | 517K | 41 |
| 19/12/2018 | -1,29% | -0,61 | 46,60 | 47,65 | 46,60 | 47,65 | 897K | 33 |
| 18/12/2018 | 0,81% | 0,38 | 47,21 | 46,83 | 46,83 | 47,21 | 86K | 18 |
| 17/12/2018 | -1,18% | -0,56 | 46,83 | 47,69 | 46,83 | 47,69 | 362K | 36 |
| 14/12/2018 | 0,19% | 0,09 | 47,39 | 47,30 | 47,27 | 47,70 | 296K | 18 |
| 13/12/2018 | 0,60% | 0,28 | 47,30 | 47,19 | 47,00 | 47,36 | 210K | 20 |
| 12/12/2018 | 1,01% | 0,47 | 47,02 | 47,12 | 47,02 | 47,40 | 162K | 14 |
| 11/12/2018 | 0,00% | 0,00 | 46,55 | 46,60 | 46,55 | 47,15 | 48K | 12 |
| 10/12/2018 | -1,50% | -0,71 | 46,55 | 47,20 | 46,55 | 47,31 | 1M | 23 |
| 07/12/2018 | 0,06% | 0,03 | 47,26 | 47,46 | 47,23 | 47,94 | 157K | 19 |
| 06/12/2018 | -0,02% | -0,01 | 47,23 | 47,24 | 46,82 | 47,49 | 620K | 25 |
| 05/12/2018 | 0,04% | 0,02 | 47,24 | 48,48 | 47,21 | 48,48 | 478K | 27 |
| 04/12/2018 | -0,59% | -0,28 | 47,22 | 47,36 | 46,90 | 48,30 | 811K | 37 |
| 03/12/2018 | -0,42% | -0,20 | 47,50 | 48,01 | 47,36 | 48,08 | 1M | 56 |
| 30/11/2018 | -0,23% | -0,11 | 47,70 | 47,40 | 47,40 | 47,95 | 200K | 18 |
| 29/11/2018 | 1,29% | 0,61 | 47,81 | 47,28 | 47,28 | 47,81 | 110K | 19 |
| 28/11/2018 | 1,72% | 0,80 | 47,20 | 45,49 | 45,49 | 47,20 | 492K | 24 |
| 27/11/2018 | 2,02% | 0,92 | 46,40 | 45,69 | 45,58 | 46,56 | 129K | 23 |
| 26/11/2018 | -0,59% | -0,27 | 45,48 | 45,76 | 45,48 | 46,31 | 3M | 508 |
| 23/11/2018 | -1,06% | -0,49 | 45,75 | 46,10 | 45,75 | 46,11 | 1M | 19 |
| 22/11/2018 | 0,96% | 0,44 | 46,24 | 45,78 | 45,78 | 46,24 | 1M | 27 |
Date,Open,High,Low,Close,Volume
23-Apr-19,52.87,52.95,52.65,52.95,118503
22-Apr-19,52.99,52.99,51.94,52.50,1665969
18-Apr-19,51.78,52.25,51.78,52.10,219949
17-Apr-19,52.49,52.49,51.50,51.95,1686205
16-Apr-19,52.00,52.50,51.79,52.05,850617
15-Apr-19,51.65,51.96,51.57,51.90,320747
12-Apr-19,52.17,52.30,51.50,51.50,275031
11-Apr-19,52.60,52.60,51.89,52.25,152962
10-Apr-19,52.55,53.45,52.42,52.60,580815
09-Apr-19,53.50,53.50,52.45,52.45,649550
08-Apr-19,53.40,53.58,53.01,53.50,80089
05-Apr-19,52.55,53.31,52.55,53.00,126841
04-Apr-19,52.99,52.99,52.17,52.55,147149
03-Apr-19,52.00,52.31,51.44,51.71,149467
02-Apr-19,52.00,52.25,51.11,51.92,1323658
01-Apr-19,52.15,52.90,51.74,52.35,1508790
29-Mar-19,52.00,52.15,51.75,52.15,84652
28-Mar-19,50.01,51.60,49.00,51.20,212340
27-Mar-19,51.20,51.24,50.10,50.30,550951
26-Mar-19,51.64,51.88,51.37,51.70,775829
25-Mar-19,51.20,52.45,50.99,51.55,349029
22-Mar-19,52.00,52.00,50.10,50.92,1023936
21-Mar-19,53.45,53.45,51.95,52.40,453144
20-Mar-19,54.49,54.49,53.24,53.35,585074
19-Mar-19,54.25,54.72,54.03,54.15,343000
18-Mar-19,54.21,54.78,54.20,54.45,374836
15-Mar-19,54.20,54.70,54.10,54.20,3853165
14-Mar-19,54.24,54.39,53.84,54.20,2527700
13-Mar-19,53.72,54.40,53.63,54.40,154607
12-Mar-19,53.50,53.90,53.39,53.90,248297
11-Mar-19,52.62,53.50,52.62,53.42,195619
08-Mar-19,52.85,52.85,51.50,52.61,323643
07-Mar-19,51.75,51.97,51.47,51.56,284451
06-Mar-19,52.52,52.52,51.84,51.91,238410
01-Mar-19,53.01,53.03,52.22,52.51,79387
28-Feb-19,53.20,53.20,52.81,52.81,289921
27-Feb-19,53.63,53.63,53.08,53.55,634063
26-Feb-19,54.05,54.05,53.35,53.38,765788
25-Feb-19,53.75,53.87,53.48,53.57,921586
22-Feb-19,54.12,54.12,53.15,53.75,745135
21-Feb-19,54.49,54.49,52.66,53.00,131452
20-Feb-19,54.15,54.17,53.10,53.10,415319
19-Feb-19,53.75,54.14,53.71,53.92,865877
18-Feb-19,53.11,54.30,53.10,53.45,901584
15-Feb-19,54.09,54.30,53.35,53.75,423006
14-Feb-19,53.99,54.09,52.60,54.09,240704
13-Feb-19,53.60,54.00,52.96,52.98,259226
12-Feb-19,52.96,54.80,52.96,53.36,1939563
11-Feb-19,52.90,53.95,52.50,52.95,1164580
08-Feb-19,52.31,53.62,52.31,53.28,421911
07-Feb-19,53.50,53.51,52.23,52.31,385265
06-Feb-19,54.35,54.35,52.52,52.52,479752
05-Feb-19,54.38,54.47,53.90,54.35,182039
04-Feb-19,54.36,54.46,53.64,54.37,953186
01-Feb-19,54.36,54.36,53.84,54.00,1729803
31-Jan-19,54.36,54.36,53.92,54.05,1931339
30-Jan-19,53.65,54.22,53.25,53.74,588853
29-Jan-19,52.71,53.80,52.71,53.65,1121857
28-Jan-19,53.69,53.69,52.68,53.30,2011927
24-Jan-19,52.71,53.75,52.71,53.75,1976265
23-Jan-19,52.50,52.70,51.92,52.70,202275
22-Jan-19,52.00,52.49,51.84,51.90,284754
21-Jan-19,52.49,52.49,51.62,51.90,311558
18-Jan-19,52.10,52.35,51.21,52.15,995557
17-Jan-19,51.19,52.12,51.19,52.10,753522
16-Jan-19,51.99,51.99,51.18,51.25,687827
15-Jan-19,52.00,52.00,51.46,51.70,408162
14-Jan-19,51.60,52.00,51.20,52.00,137814
11-Jan-19,50.75,51.20,50.62,51.20,665664
10-Jan-19,50.99,50.99,50.44,50.75,791936
09-Jan-19,49.91,50.39,49.91,50.34,798204
08-Jan-19,49.90,49.90,49.31,49.45,195082
07-Jan-19,49.85,49.91,49.01,49.25,230270
04-Jan-19,49.66,50.19,49.61,49.79,216508
03-Jan-19,49.40,49.59,49.01,49.59,108092
02-Jan-19,48.00,49.60,48.00,49.45,353725
28-Dec-18,47.38,47.80,47.32,47.80,226576
27-Dec-18,46.55,46.77,46.54,46.71,88284
26-Dec-18,47.10,47.10,46.07,46.50,200047
21-Dec-18,46.41,47.20,46.41,46.76,2487768
20-Dec-18,46.60,47.29,46.50,46.65,516777
19-Dec-18,47.65,47.65,46.60,46.60,897118
18-Dec-18,46.83,47.21,46.83,47.21,85649
17-Dec-18,47.69,47.69,46.83,46.83,361935
14-Dec-18,47.30,47.70,47.27,47.39,295662
13-Dec-18,47.19,47.36,47.00,47.30,210461
12-Dec-18,47.12,47.40,47.02,47.02,162429
11-Dec-18,46.60,47.15,46.55,46.55,47722
10-Dec-18,47.20,47.31,46.55,46.55,1412215
07-Dec-18,47.46,47.94,47.23,47.26,156699
06-Dec-18,47.24,47.49,46.82,47.23,620016
05-Dec-18,48.48,48.48,47.21,47.24,477705
04-Dec-18,47.36,48.30,46.90,47.22,811300
03-Dec-18,48.01,48.08,47.36,47.50,1326443
30-Nov-18,47.40,47.95,47.40,47.70,199869
29-Nov-18,47.28,47.81,47.28,47.81,109880
28-Nov-18,45.49,47.20,45.49,47.20,492215
27-Nov-18,45.69,46.56,45.58,46.40,129379
26-Nov-18,45.76,46.31,45.48,45.48,2578112
23-Nov-18,46.10,46.11,45.75,45.75,1161274
22-Nov-18,45.78,46.24,45.78,46.24,1126648
21-Nov-18,45.70,45.83,45.60,45.80,1126648
19-Nov-18,46.00,46.16,45.83,45.98,1126648
16-Nov-18,45.01,46.89,45.01,46.60,1126648
14-Nov-18,44.48,44.95,44.48,44.78,1126648
13-Nov-18,45.49,45.49,44.48,44.63,1126648
12-Nov-18,45.80,45.80,44.89,44.94,1126648
09-Nov-18,45.39,45.39,44.30,44.85,1126648
08-Nov-18,45.84,45.84,44.60,44.60,1126648
07-Nov-18,45.30,46.12,45.30,45.48,1126648
06-Nov-18,45.50,45.95,45.40,45.57,1126648
05-Nov-18,45.01,45.94,45.01,45.80,1126648
01-Nov-18,44.10,45.69,44.10,45.00,1126648
31-Oct-18,44.49,44.99,43.87,44.20,1126648
30-Oct-18,43.33,44.20,43.33,44.10,1126648
29-Oct-18,44.44,44.44,43.32,43.32,1126648
26-Oct-18,43.19,43.56,42.88,43.56,1126648
25-Oct-18,42.78,43.21,42.69,43.19,1126648
24-Oct-18,43.49,43.49,42.73,42.78,1126648
23-Oct-18,43.05,43.55,43.05,43.55,1126648
22-Oct-18,43.99,43.99,43.36,43.37,1126648
19-Oct-18,42.88,43.00,42.76,43.00,1126648
18-Oct-18,43.15,43.16,42.86,42.86,1126648
17-Oct-18,43.00,43.35,42.90,43.35,1126648
16-Oct-18,43.00,43.00,42.67,42.94,1126648
15-Oct-18,41.93,42.55,41.93,42.15,1126648
11-Oct-18,42.75,42.75,41.90,41.90,1126648
10-Oct-18,42.75,42.75,42.25,42.25,1126648
09-Oct-18,43.37,43.75,43.35,43.47,1126648
08-Oct-18,43.00,43.70,43.00,43.35,1126648
05-Oct-18,41.90,41.93,41.50,41.50,1126648
04-Oct-18,41.40,41.50,41.25,41.50,1126648
03-Oct-18,41.50,42.10,41.45,41.45,1126648
02-Oct-18,39.31,40.68,39.31,40.68,1126648
*exoneração de responsabilidade