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
05/01/2026	0,23%	0,23	100,73	100,50	100,20	100,74	362K	93
02/01/2026	-0,11%	-0,11	100,50	100,14	100,00	100,70	219K	46
30/12/2025	-0,19%	-0,19	100,61	101,00	100,29	101,00	424K	120
29/12/2025	0,29%	0,29	100,80	100,72	100,01	100,93	305K	83
26/12/2025	0,51%	0,51	100,51	100,50	99,93	100,72	945K	194
23/12/2025	0,00%	0,00	100,00	100,49	99,95	100,50	2M	159
22/12/2025	0,03%	0,03	100,00	100,46	99,98	100,46	620K	282

19/12/2025	-0,37%	-0,37	99,97	100,25	99,59	100,25	1M	202
18/12/2025	0,34%	0,34	100,34	100,02	99,85	100,49	83K	21
17/12/2025	-0,50%	-0,50	100,00	100,35	99,50	100,92	550K	164
16/12/2025	0,49%	0,49	100,50	100,50	99,82	100,51	187K	113
15/12/2025	0,00%	0,00	100,01	100,43	100,00	100,43	1M	104
12/12/2025	0,01%	0,01	100,01	100,00	99,78	100,49	422K	132
11/12/2025	-0,09%	-0,09	100,00	100,10	99,80	100,58	294K	112
10/12/2025	0,09%	0,09	100,09	100,41	100,00	100,95	1M	525
09/12/2025	-0,79%	-0,80	100,00	101,00	100,00	101,00	517K	302
08/12/2025	-0,20%	-0,20	100,80	100,62	100,33	101,00	217K	191
05/12/2025	0,32%	0,32	101,00	100,56	100,56	101,00	226K	44
04/12/2025	0,18%	0,18	100,68	100,37	100,15	100,95	257K	87
03/12/2025	0,00%	0,00	100,50	100,50	100,30	100,50	280K	29
02/12/2025	0,30%	0,30	100,50	100,50	100,20	100,50	111K	68
01/12/2025	-0,66%	-0,67	100,20	100,16	99,80	100,39	321K	245
28/11/2025	-0,50%	-0,51	100,87	101,38	100,87	101,38	374K	157
27/11/2025	0,73%	0,73	101,38	101,15	100,50	101,38	443K	120
26/11/2025	0,16%	0,16	100,65	100,50	99,98	100,69	385K	86
25/11/2025	-0,50%	-0,50	100,49	100,99	94,99	101,00	771K	358
24/11/2025	0,68%	0,68	100,99	100,81	100,30	101,55	210K	95
21/11/2025	-0,67%	-0,68	100,31	100,99	100,21	100,99	255K	177
19/11/2025	0,00%	0,00	100,99	100,89	100,50	100,99	197K	38
18/11/2025	0,29%	0,29	100,99	100,75	100,20	101,19	97K	72
17/11/2025	0,45%	0,45	100,70	100,25	100,00	100,89	953K	63
14/11/2025	-0,20%	-0,20	100,25	100,94	100,25	101,69	357K	82
13/11/2025	-0,39%	-0,39	100,45	100,10	99,95	100,80	84K	115
12/11/2025	0,74%	0,74	100,84	100,52	100,52	100,84	56K	13
11/11/2025	-0,99%	-1,00	100,10	101,49	98,99	101,49	257K	114
10/11/2025	0,40%	0,40	101,10	100,70	100,19	101,20	152K	34
07/11/2025	0,40%	0,40	100,70	100,31	100,00	100,80	39K	28
06/11/2025	-0,10%	-0,10	100,30	100,90	99,69	101,39	154K	84
05/11/2025	-0,89%	-0,90	100,40	101,30	100,40	101,30	264K	177
04/11/2025	0,30%	0,30	101,30	100,95	100,82	101,30	217K	101
03/11/2025	-0,74%	-0,75	101,00	101,05	100,67	101,05	384K	359
31/10/2025	-1,10%	-1,13	101,75	101,49	101,49	102,86	213K	59
30/10/2025	-0,02%	-0,02	102,88	102,90	101,10	102,90	235K	424
29/10/2025	0,15%	0,15	102,90	102,90	102,23	102,90	317K	147
28/10/2025	1,52%	1,54	102,75	101,50	101,12	102,75	316K	393
27/10/2025	-0,14%	-0,14	101,21	101,35	101,11	101,35	235K	39
24/10/2025	0,25%	0,25	101,35	101,10	101,00	101,60	116K	80
23/10/2025	-0,02%	-0,02	101,10	101,20	101,10	101,62	95K	25
22/10/2025	-0,54%	-0,55	101,12	101,67	101,00	101,67	98K	21
21/10/2025	0,00%	0,00	101,67	101,65	101,00	101,67	287K	45
20/10/2025	-0,32%	-0,33	101,67	102,10	101,43	102,10	91K	64
17/10/2025	-0,20%	-0,20	102,00	102,71	102,00	102,71	50K	21
16/10/2025	0,20%	0,20	102,20	102,51	102,00	102,51	102K	118
15/10/2025	-0,49%	-0,50	102,00	102,90	101,98	102,90	37K	130
14/10/2025	0,20%	0,20	102,50	102,50	101,78	102,50	37K	28
13/10/2025	-0,49%	-0,50	102,30	102,90	102,00	102,90	106K	28
10/10/2025	0,78%	0,80	102,80	102,75	102,00	102,80	17K	12
09/10/2025	-0,58%	-0,60	102,00	102,50	102,00	102,60	163K	44
08/10/2025	0,21%	0,22	102,60	102,39	102,01	102,60	51K	110
07/10/2025	-0,51%	-0,52	102,38	102,90	102,38	102,90	140K	32
06/10/2025	-0,10%	-0,10	102,90	103,00	102,80	103,10	216K	115
03/10/2025	-0,29%	-0,30	103,00	103,30	103,00	103,35	412K	25
02/10/2025	0,05%	0,05	103,30	103,00	102,00	103,30	66K	25
01/10/2025	-1,20%	-1,25	103,25	103,29	103,00	103,30	92K	16
30/09/2025	0,00%	0,00	104,50	104,00	104,00	104,50	64K	215
29/09/2025	0,97%	1,00	104,50	104,50	104,50	104,50	20K	5
26/09/2025	-0,96%	-1,00	103,50	104,50	103,50	104,50	88K	21
25/09/2025	0,00%	0,00	104,50	104,50	104,00	104,50	357K	18
24/09/2025	0,00%	0,00	104,50	104,50	104,50	104,50	25K	4
23/09/2025	0,00%	0,00	104,50	104,50	104,49	104,50	47K	9
22/09/2025	0,00%	0,00	104,50	104,50	104,00	104,50	122K	5
19/09/2025	0,10%	0,10	104,50	104,50	104,00	104,50	27K	5
18/09/2025	0,38%	0,40	104,40	104,50	104,40	104,50	236K	8
17/09/2025	-0,48%	-0,50	104,00	104,50	104,00	104,50	13K	11
16/09/2025	0,00%	0,00	104,50	104,49	103,87	104,50	7K	16
15/09/2025	0,00%	0,00	104,50	104,50	104,48	104,50	21K	13
12/09/2025	0,00%	0,00	104,50	104,50	103,50	104,50	66K	14
11/09/2025	0,00%	0,00	104,50	104,50	104,00	104,50	290K	17
10/09/2025	0,00%	0,00	104,50	104,50	104,50	104,50	27K	2
09/09/2025	0,01%	0,01	104,50	104,50	104,00	104,50	79K	14
08/09/2025	0,96%	0,99	104,49	104,50	104,49	104,50	2M	10
05/09/2025	-0,48%	-0,50	103,50	102,90	102,90	104,50	47K	9
04/09/2025	0,31%	0,32	104,00	103,70	103,70	104,00	6K	10
03/09/2025	-0,74%	-0,77	103,68	102,51	102,51	104,50	1M	15
02/09/2025	0,00%	0,00	104,45	104,45	104,40	104,45	38K	9
01/09/2025	-1,14%	-1,20	104,45	104,45	104,44	104,45	71K	17
29/08/2025	0,00%	0,00	105,65	105,65	105,65	105,65	37K	10
28/08/2025	0,00%	0,00	105,65	105,65	105,65	105,65	125K	13
27/08/2025	0,05%	0,05	105,65	105,60	105,60	105,65	282K	13
26/08/2025	0,05%	0,05	105,60	105,55	105,53	105,60	53K	172
25/08/2025	0,05%	0,05	105,55	105,55	105,55	105,55	47K	9
22/08/2025	0,31%	0,33	105,50	105,15	105,15	105,55	260K	45
21/08/2025	-0,12%	-0,13	105,17	105,49	105,15	105,49	333K	76
20/08/2025	0,00%	0,00	105,30	105,50	105,30	105,50	27K	108
19/08/2025	-0,14%	-0,15	105,30	105,50	105,16	105,50	35K	112
18/08/2025	0,09%	0,10	105,45	105,45	105,45	105,50	67K	161
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	-	-	103,30	103,30	103,28	103,30	48K	27

Date,Open,High,Low,Close,Volume
05-Jan-26,100.50,100.74,100.20,100.73,362191
02-Jan-26,100.14,100.70,100.00,100.50,219018
30-Dec-25,101.00,101.00,100.29,100.61,423736
29-Dec-25,100.72,100.93,100.01,100.80,304922
26-Dec-25,100.50,100.72,99.93,100.51,944932
23-Dec-25,100.49,100.50,99.95,100.00,1556733
22-Dec-25,100.46,100.46,99.98,100.00,619647
19-Dec-25,100.25,100.25,99.59,99.97,1194341
18-Dec-25,100.02,100.49,99.85,100.34,82755
17-Dec-25,100.35,100.92,99.50,100.00,550045
16-Dec-25,100.50,100.51,99.82,100.50,186824
15-Dec-25,100.43,100.43,100.00,100.01,1076763
12-Dec-25,100.00,100.49,99.78,100.01,421941
11-Dec-25,100.10,100.58,99.80,100.00,294462
10-Dec-25,100.41,100.95,100.00,100.09,1380693
09-Dec-25,101.00,101.00,100.00,100.00,517335
08-Dec-25,100.62,101.00,100.33,100.80,216915
05-Dec-25,100.56,101.00,100.56,101.00,226151
04-Dec-25,100.37,100.95,100.15,100.68,257239
03-Dec-25,100.50,100.50,100.30,100.50,280058
02-Dec-25,100.50,100.50,100.20,100.50,111389
01-Dec-25,100.16,100.39,99.80,100.20,321028
28-Nov-25,101.38,101.38,100.87,100.87,373990
27-Nov-25,101.15,101.38,100.50,101.38,442623
26-Nov-25,100.50,100.69,99.98,100.65,384902
25-Nov-25,100.99,101.00,94.99,100.49,771428
24-Nov-25,100.81,101.55,100.30,100.99,210313
21-Nov-25,100.99,100.99,100.21,100.31,254751
19-Nov-25,100.89,100.99,100.50,100.99,196672
18-Nov-25,100.75,101.19,100.20,100.99,97309
17-Nov-25,100.25,100.89,100.00,100.70,952695
14-Nov-25,100.94,101.69,100.25,100.25,356762
13-Nov-25,100.10,100.80,99.95,100.45,83512
12-Nov-25,100.52,100.84,100.52,100.84,55834
11-Nov-25,101.49,101.49,98.99,100.10,256623
10-Nov-25,100.70,101.20,100.19,101.10,151779
07-Nov-25,100.31,100.80,100.00,100.70,38858
06-Nov-25,100.90,101.39,99.69,100.30,153770
05-Nov-25,101.30,101.30,100.40,100.40,264049
04-Nov-25,100.95,101.30,100.82,101.30,217087
03-Nov-25,101.05,101.05,100.67,101.00,383599
31-Oct-25,101.49,102.86,101.49,101.75,212971
30-Oct-25,102.90,102.90,101.10,102.88,234822
29-Oct-25,102.90,102.90,102.23,102.90,317487
28-Oct-25,101.50,102.75,101.12,102.75,315981
27-Oct-25,101.35,101.35,101.11,101.21,235492
24-Oct-25,101.10,101.60,101.00,101.35,115591
23-Oct-25,101.20,101.62,101.10,101.10,95138
22-Oct-25,101.67,101.67,101.00,101.12,97824
21-Oct-25,101.65,101.67,101.00,101.67,286516
20-Oct-25,102.10,102.10,101.43,101.67,90995
17-Oct-25,102.71,102.71,102.00,102.00,50014
16-Oct-25,102.51,102.51,102.00,102.20,102023
15-Oct-25,102.90,102.90,101.98,102.00,37076
14-Oct-25,102.50,102.50,101.78,102.50,36623
13-Oct-25,102.90,102.90,102.00,102.30,106149
10-Oct-25,102.75,102.80,102.00,102.80,16652
09-Oct-25,102.50,102.60,102.00,102.00,162764
08-Oct-25,102.39,102.60,102.01,102.60,50882
07-Oct-25,102.90,102.90,102.38,102.38,139899
06-Oct-25,103.00,103.10,102.80,102.90,215934
03-Oct-25,103.30,103.35,103.00,103.00,411654
02-Oct-25,103.00,103.30,102.00,103.30,66452
01-Oct-25,103.29,103.30,103.00,103.25,91986
30-Sep-25,104.00,104.50,104.00,104.50,64248
29-Sep-25,104.50,104.50,104.50,104.50,20377
26-Sep-25,104.50,104.50,103.50,103.50,88281
25-Sep-25,104.50,104.50,104.00,104.50,356950
24-Sep-25,104.50,104.50,104.50,104.50,24557
23-Sep-25,104.50,104.50,104.49,104.50,46502
22-Sep-25,104.50,104.50,104.00,104.50,121742
19-Sep-25,104.50,104.50,104.00,104.50,26936
18-Sep-25,104.50,104.50,104.40,104.40,236274
17-Sep-25,104.50,104.50,104.00,104.00,13336
16-Sep-25,104.49,104.50,103.87,104.50,7314
15-Sep-25,104.50,104.50,104.48,104.50,21317
12-Sep-25,104.50,104.50,103.50,104.50,65787
11-Sep-25,104.50,104.50,104.00,104.50,290265
10-Sep-25,104.50,104.50,104.50,104.50,27483
09-Sep-25,104.50,104.50,104.00,104.50,79279
08-Sep-25,104.50,104.50,104.49,104.49,2121042
05-Sep-25,102.90,104.50,102.90,103.50,47205
04-Sep-25,103.70,104.00,103.70,104.00,6028
03-Sep-25,102.51,104.50,102.51,103.68,1135688
02-Sep-25,104.45,104.45,104.40,104.45,37706
01-Sep-25,104.45,104.45,104.44,104.45,70812
29-Aug-25,105.65,105.65,105.65,105.65,36554
28-Aug-25,105.65,105.65,105.65,105.65,125406
27-Aug-25,105.60,105.65,105.60,105.65,281529
26-Aug-25,105.55,105.60,105.53,105.60,52887
25-Aug-25,105.55,105.55,105.55,105.55,46969
22-Aug-25,105.15,105.55,105.15,105.50,259525
21-Aug-25,105.49,105.49,105.15,105.17,332650
20-Aug-25,105.50,105.50,105.30,105.30,27409
19-Aug-25,105.50,105.50,105.16,105.30,35185
18-Aug-25,105.45,105.50,105.45,105.45,66545
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

*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