Cotação atual, histórico e gráfico do papel: DIVS11

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 DIVS11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/08/2025	-0,05%	-0,05	105,35	105,15	105,15	105,45	128K	98
14/08/2025	0,19%	0,20	105,40	105,40	105,20	105,40	208K	11
13/08/2025	-0,13%	-0,14	105,20	105,35	105,00	105,40	121K	97
12/08/2025	-0,01%	-0,01	105,34	105,01	105,01	105,34	3K	13
11/08/2025	0,05%	0,05	105,35	105,30	105,00	105,35	122K	98
08/08/2025	0,01%	0,01	105,30	105,00	105,00	105,30	69K	12
07/08/2025	0,37%	0,39	105,29	104,90	104,10	105,30	45K	98

06/08/2025	-0,29%	-0,30	104,90	105,20	104,90	105,20	61K	29
05/08/2025	1,15%	1,20	105,20	104,50	104,50	105,20	63K	8
04/08/2025	0,10%	0,10	104,00	104,50	103,90	104,50	624	6
01/08/2025	-1,17%	-1,23	103,90	104,00	103,90	104,30	74K	76
31/07/2025	0,06%	0,06	105,13	105,13	105,13	105,13	140K	9
30/07/2025	-0,01%	-0,01	105,07	105,08	105,07	105,13	75K	10
29/07/2025	0,09%	0,09	105,08	105,08	104,78	105,08	22K	6
28/07/2025	-0,01%	-0,01	104,99	105,05	104,99	105,05	25K	9
25/07/2025	-0,03%	-0,03	105,00	105,08	105,00	105,08	48K	5
24/07/2025	0,02%	0,02	105,03	105,03	104,16	105,03	20K	6
23/07/2025	0,03%	0,03	105,01	105,01	105,01	105,01	8K	4
22/07/2025	0,17%	0,18	104,98	104,68	104,68	104,98	105K	14
21/07/2025	0,11%	0,12	104,80	104,98	104,70	104,98	37K	11
18/07/2025	-0,11%	-0,12	104,68	104,80	104,68	104,80	16K	7
17/07/2025	0,29%	0,30	104,80	104,80	104,50	104,80	11K	10
16/07/2025	-0,19%	-0,20	104,50	104,80	104,50	104,80	18K	7
15/07/2025	0,01%	0,01	104,70	104,69	104,69	104,80	39K	6
14/07/2025	-0,01%	-0,01	104,69	104,90	104,60	104,90	48K	8
11/07/2025	-0,10%	-0,10	104,70	104,80	104,70	104,80	25K	4
10/07/2025	0,00%	0,00	104,80	104,80	104,80	104,80	5K	3
09/07/2025	0,21%	0,22	104,80	104,80	104,80	104,80	15K	6
08/07/2025	0,04%	0,04	104,58	104,54	104,54	104,68	55K	4
07/07/2025	-0,29%	-0,30	104,54	104,86	104,54	104,86	27K	88
04/07/2025	0,33%	0,34	104,84	104,89	104,84	104,89	114K	9
03/07/2025	1,86%	1,91	104,50	104,71	104,12	104,86	75K	9
02/07/2025	-0,69%	-0,71	102,59	104,71	102,50	104,71	95K	32
01/07/2025	-0,93%	-0,97	103,30	103,30	103,30	103,30	34K	94
27/06/2025	0,34%	0,35	104,27	104,27	103,80	104,27	33K	13
26/06/2025	0,31%	0,32	103,92	103,92	103,92	103,92	63K	82
25/06/2025	0,29%	0,30	103,60	103,60	103,56	103,60	92K	43
24/06/2025	1,92%	1,95	103,30	103,30	103,28	103,30	48K	27
23/06/2025	-1,31%	-1,35	101,35	102,99	101,31	103,00	99K	18
20/06/2025	0,29%	0,30	102,70	102,70	102,67	102,70	21K	8
18/06/2025	0,39%	0,40	102,40	102,40	102,40	102,40	5K	8
17/06/2025	0,29%	0,29	102,00	102,00	102,00	102,00	7K	1
16/06/2025	0,76%	0,77	101,71	101,71	101,70	101,71	57K	126
13/06/2025	0,00%	0,00	100,94	100,94	100,94	100,94	68K	15
12/06/2025	0,00%	0,00	100,94	100,94	100,94	100,94	31K	7
11/06/2025	0,00%	0,00	100,94	100,94	100,26	100,94	167K	16
10/06/2025	0,01%	0,01	100,94	100,51	100,50	100,94	26K	5
09/06/2025	0,00%	0,00	100,93	100,93	100,89	100,93	36K	11
06/06/2025	0,00%	0,00	100,93	100,93	100,80	100,93	567K	24
05/06/2025	0,00%	0,00	100,93	100,93	100,93	100,93	7K	4
04/06/2025	0,00%	0,00	100,93	100,93	100,92	100,93	61K	12
03/06/2025	0,00%	0,00	100,93	100,93	100,93	100,93	34K	10
02/06/2025	-1,17%	-1,20	100,93	100,93	100,92	100,93	131K	30
30/05/2025	0,00%	0,00	102,13	102,13	102,13	102,13	44K	13
29/05/2025	0,00%	0,00	102,13	102,13	102,13	102,13	45K	6
28/05/2025	0,04%	0,04	102,13	102,09	102,09	102,13	4K	6
27/05/2025	0,00%	0,00	102,09	102,09	102,09	102,09	16K	8
26/05/2025	0,43%	0,44	102,09	102,09	102,09	102,09	1K	2
23/05/2025	0,05%	0,05	101,65	102,09	101,65	102,09	191K	8
22/05/2025	-0,48%	-0,49	101,60	102,09	101,60	102,09	43K	13
21/05/2025	0,00%	0,00	102,09	102,09	102,09	102,09	134K	10
20/05/2025	0,33%	0,34	102,09	101,75	101,56	102,09	207K	18
19/05/2025	0,24%	0,24	101,75	101,51	101,51	101,75	52K	15
16/05/2025	0,10%	0,10	101,51	101,41	101,41	101,51	98K	14
15/05/2025	0,00%	0,00	101,41	101,41	101,41	101,41	45K	19
14/05/2025	0,00%	0,00	101,41	101,41	101,15	101,41	50K	14
13/05/2025	0,00%	0,00	101,41	101,41	101,41	101,41	67K	13
12/05/2025	0,12%	0,12	101,41	101,29	100,90	101,41	355K	23
09/05/2025	0,50%	0,50	101,29	100,79	100,79	101,29	164K	34
08/05/2025	-	-	100,79	100,79	100,79	100,79	1M	35

Date,Open,High,Low,Close,Volume
15-Aug-25,105.15,105.45,105.15,105.35,127757
14-Aug-25,105.40,105.40,105.20,105.40,207598
13-Aug-25,105.35,105.40,105.00,105.20,121223
12-Aug-25,105.01,105.34,105.01,105.34,2524
11-Aug-25,105.30,105.35,105.00,105.35,121928
08-Aug-25,105.00,105.30,105.00,105.30,68772
07-Aug-25,104.90,105.30,104.10,105.29,45018
06-Aug-25,105.20,105.20,104.90,104.90,61308
05-Aug-25,104.50,105.20,104.50,105.20,62933
04-Aug-25,104.50,104.50,103.90,104.00,624
01-Aug-25,104.00,104.30,103.90,103.90,74485
31-Jul-25,105.13,105.13,105.13,105.13,140453
30-Jul-25,105.08,105.13,105.07,105.07,74819
29-Jul-25,105.08,105.08,104.78,105.08,22468
28-Jul-25,105.05,105.05,104.99,104.99,24568
25-Jul-25,105.08,105.08,105.00,105.00,48212
24-Jul-25,105.03,105.03,104.16,105.03,19786
23-Jul-25,105.01,105.01,105.01,105.01,8085
22-Jul-25,104.68,104.98,104.68,104.98,104593
21-Jul-25,104.98,104.98,104.70,104.80,36984
18-Jul-25,104.80,104.80,104.68,104.68,16348
17-Jul-25,104.80,104.80,104.50,104.80,11098
16-Jul-25,104.80,104.80,104.50,104.50,18006
15-Jul-25,104.69,104.80,104.69,104.70,38767
14-Jul-25,104.90,104.90,104.60,104.69,47847
11-Jul-25,104.80,104.80,104.70,104.70,24717
10-Jul-25,104.80,104.80,104.80,104.80,5240
09-Jul-25,104.80,104.80,104.80,104.80,14881
08-Jul-25,104.54,104.68,104.54,104.58,55008
07-Jul-25,104.86,104.86,104.54,104.54,27021
04-Jul-25,104.89,104.89,104.84,104.84,113700
03-Jul-25,104.71,104.86,104.12,104.50,74862
02-Jul-25,104.71,104.71,102.50,102.59,95466
01-Jul-25,103.30,103.30,103.30,103.30,33779
27-Jun-25,104.27,104.27,103.80,104.27,32928
26-Jun-25,103.92,103.92,103.92,103.92,62767
25-Jun-25,103.60,103.60,103.56,103.60,91685
24-Jun-25,103.30,103.30,103.28,103.30,48447
23-Jun-25,102.99,103.00,101.31,101.35,99317
20-Jun-25,102.70,102.70,102.67,102.70,20642
18-Jun-25,102.40,102.40,102.40,102.40,4812
17-Jun-25,102.00,102.00,102.00,102.00,6630
16-Jun-25,101.71,101.71,101.70,101.71,56855
13-Jun-25,100.94,100.94,100.94,100.94,67629
12-Jun-25,100.94,100.94,100.94,100.94,31190
11-Jun-25,100.94,100.94,100.26,100.94,166776
10-Jun-25,100.51,100.94,100.50,100.94,25818
09-Jun-25,100.93,100.93,100.89,100.93,36230
06-Jun-25,100.93,100.93,100.80,100.93,566518
05-Jun-25,100.93,100.93,100.93,100.93,7468
04-Jun-25,100.93,100.93,100.92,100.93,60961
03-Jun-25,100.93,100.93,100.93,100.93,34316
02-Jun-25,100.93,100.93,100.92,100.93,131410
30-May-25,102.13,102.13,102.13,102.13,44120
29-May-25,102.13,102.13,102.13,102.13,44528
28-May-25,102.09,102.13,102.09,102.13,4083
27-May-25,102.09,102.09,102.09,102.09,16334
26-May-25,102.09,102.09,102.09,102.09,1429
23-May-25,102.09,102.09,101.65,101.65,191213
22-May-25,102.09,102.09,101.60,101.60,43241
21-May-25,102.09,102.09,102.09,102.09,134248
20-May-25,101.75,102.09,101.56,102.09,206752
19-May-25,101.51,101.75,101.51,101.75,51888
16-May-25,101.41,101.51,101.41,101.51,98104
15-May-25,101.41,101.41,101.41,101.41,44924
14-May-25,101.41,101.41,101.15,101.41,49634
13-May-25,101.41,101.41,101.41,101.41,67336
12-May-25,101.29,101.41,100.90,101.41,355234
09-May-25,100.79,101.29,100.79,101.29,163720
08-May-25,100.79,100.79,100.79,100.79,1280536

*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: DIVS11