Cotação atual, histórico e gráfico do papel: DVER11

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 DVER11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/05/2024	1,87%	0,20	10,90	10,78	10,78	10,90	206	3
02/05/2024	2,20%	0,23	10,70	10,58	10,58	10,70	402	4
30/04/2024	-2,33%	-0,25	10,47	10,67	10,47	10,67	262K	31
29/04/2024	1,61%	0,17	10,72	10,58	10,58	10,72	21	2
26/04/2024	0,57%	0,06	10,55	10,50	10,50	10,55	317K	264
25/04/2024	0,48%	0,05	10,49	10,58	10,49	10,58	94	3
24/04/2024	-0,57%	-0,06	10,44	10,44	10,44	10,44	418K	20
23/04/2024	-1,04%	-0,11	10,50	10,63	10,49	10,63	210K	19
22/04/2024	1,53%	0,16	10,61	10,45	10,45	10,61	21	2
19/04/2024	-1,23%	-0,13	10,45	10,49	10,45	10,50	314K	18
18/04/2024	0,95%	0,10	10,58	10,70	10,58	10,70	21	2
17/04/2024	0,29%	0,03	10,48	10,44	10,44	10,50	355	4
16/04/2024	-0,48%	-0,05	10,45	10,34	10,34	10,85	326K	3
15/04/2024	1,55%	0,16	10,50	10,60	10,50	10,62	106K	9
12/04/2024	-4,17%	-0,45	10,34	11,10	10,34	11,10	104K	16
11/04/2024	-0,55%	-0,06	10,79	10,93	10,79	10,93	324K	18
10/04/2024	-1,27%	-0,14	10,85	10,88	10,85	10,88	108K	6
08/04/2024	0,37%	0,04	10,99	10,99	10,95	10,99	164K	13
05/04/2024	-0,45%	-0,05	10,95	10,97	10,95	10,97	98	2
04/04/2024	0,27%	0,03	11,00	11,00	11,00	11,03	110	3
03/04/2024	0,37%	0,04	10,97	10,97	10,97	10,97	10	1
02/04/2024	-0,46%	-0,05	10,93	10,97	10,93	10,97	65	2
01/04/2024	-1,52%	-0,17	10,98	11,08	10,97	11,08	296	5
28/03/2024	1,46%	0,16	11,15	11,14	11,02	11,15	144	3
27/03/2024	0,27%	0,03	10,99	10,96	10,96	10,99	330K	30
25/03/2024	-1,08%	-0,12	10,96	11,08	10,96	11,08	3K	3
22/03/2024	0,00%	0,00	11,08	11,18	11,07	11,18	709	5
21/03/2024	0,82%	0,09	11,08	11,20	11,00	11,20	537K	64
20/03/2024	-1,17%	-0,13	10,99	10,99	10,99	10,99	10	1
19/03/2024	1,65%	0,18	11,12	10,95	10,92	11,12	11K	6
18/03/2024	-1,62%	-0,18	10,94	11,07	10,94	11,07	438K	4
13/03/2024	-0,71%	-0,08	11,12	11,26	11,12	11,26	334K	17
12/03/2024	1,82%	0,20	11,20	11,21	11,20	11,21	235	3
11/03/2024	-0,72%	-0,08	11,00	11,08	11,00	11,08	275K	25
08/03/2024	-0,09%	-0,01	11,08	11,08	11,08	11,08	110	1
07/03/2024	-1,33%	-0,15	11,09	11,24	11,06	11,27	225K	15
06/03/2024	1,26%	0,14	11,24	11,16	11,16	11,28	67	3
05/03/2024	0,00%	0,00	11,10	11,19	11,10	11,19	1K	2
04/03/2024	-1,77%	-0,20	11,10	11,07	11,07	11,10	22	2
01/03/2024	0,62%	0,07	11,30	11,30	11,30	11,30	282	2
29/02/2024	-0,62%	-0,07	11,23	11,28	11,23	11,28	2K	3
27/02/2024	-0,18%	-0,02	11,30	11,42	11,30	11,42	576	2
26/02/2024	0,62%	0,07	11,32	11,25	11,07	11,32	806	7
23/02/2024	0,81%	0,09	11,25	11,29	11,25	11,29	203	2
22/02/2024	-0,71%	-0,08	11,16	11,31	11,16	11,31	692	2
21/02/2024	0,81%	0,09	11,24	11,24	11,24	11,24	11	1
19/02/2024	0,63%	0,07	11,15	11,08	11,08	11,15	66	4
16/02/2024	0,09%	0,01	11,08	11,08	11,08	11,08	11	1
15/02/2024	0,64%	0,07	11,07	11,07	11,07	11,07	11	1
14/02/2024	-0,27%	-0,03	11,00	11,04	11,00	11,06	11K	4
09/02/2024	-1,52%	-0,17	11,03	11,03	11,03	11,03	221K	17
08/02/2024	-0,09%	-0,01	11,20	11,20	11,20	11,20	492	1
07/02/2024	-1,23%	-0,14	11,21	11,55	11,21	11,55	224K	13
06/02/2024	3,28%	0,36	11,35	10,81	10,81	11,35	353	3
05/02/2024	-0,09%	-0,01	10,99	10,84	10,84	11,08	328K	22
02/02/2024	-1,79%	-0,20	11,00	11,20	11,00	11,20	221K	12
01/02/2024	0,27%	0,03	11,20	11,19	11,19	11,20	190	4
31/01/2024	1,82%	0,20	11,17	11,27	11,15	11,27	446K	33
30/01/2024	-0,90%	-0,10	10,97	10,86	10,86	10,97	54	2
29/01/2024	-1,42%	-0,16	11,07	11,46	11,00	11,46	554K	28
25/01/2024	-2,09%	-0,24	11,23	11,23	11,23	11,23	3K	1
24/01/2024	3,43%	0,38	11,47	11,47	11,47	11,47	11	1
23/01/2024	0,00%	0,00	11,09	11,09	11,09	11,09	11	1
22/01/2024	-1,42%	-0,16	11,09	11,09	11,09	11,09	554	1
19/01/2024	0,81%	0,09	11,25	11,01	11,01	11,25	556K	27
18/01/2024	-1,24%	-0,14	11,16	11,22	11,16	11,22	122	2
17/01/2024	0,00%	0,00	11,30	11,30	11,30	11,30	11	1
16/01/2024	-0,96%	-0,11	11,30	11,30	11,30	11,30	11	1
15/01/2024	2,24%	0,25	11,41	11,39	11,39	11,41	342K	18
12/01/2024	-1,24%	-0,14	11,16	11,16	11,16	11,16	100	1
11/01/2024	-0,88%	-0,10	11,30	11,40	11,30	11,42	329	5
10/01/2024	-0,35%	-0,04	11,40	11,48	11,40	11,48	684K	3
09/01/2024	-0,09%	-0,01	11,44	11,45	11,44	11,45	125	2
08/01/2024	0,00%	0,00	11,45	11,45	11,41	11,45	1K	6
05/01/2024	1,06%	0,12	11,45	11,44	11,44	11,45	194	3
04/01/2024	-1,39%	-0,16	11,33	11,34	11,24	11,42	18M	11
03/01/2024	0,00%	0,00	11,49	11,54	11,37	11,54	9M	6
02/01/2024	-0,86%	-0,10	11,49	11,43	11,36	11,62	12M	33
28/12/2023	-1,11%	-0,13	11,59	11,97	11,59	11,97	224	3
27/12/2023	0,43%	0,05	11,72	11,67	11,67	11,72	35	2
26/12/2023	1,04%	0,12	11,67	11,67	11,67	11,67	3K	2
22/12/2023	0,00%	0,00	11,55	11,59	11,55	11,59	34	2
21/12/2023	0,87%	0,10	11,55	11,72	11,55	11,72	34	3
20/12/2023	0,00%	0,00	11,45	11,45	11,45	11,45	91	1
19/12/2023	-0,61%	-0,07	11,45	11,59	11,45	11,59	229K	11
18/12/2023	0,61%	0,07	11,52	11,47	11,47	11,52	22	2
15/12/2023	0,79%	0,09	11,45	11,18	11,18	11,45	68	3
14/12/2023	-0,26%	-0,03	11,36	11,42	11,36	11,53	170K	12
13/12/2023	4,02%	0,44	11,39	10,98	10,98	11,39	5K	5
12/12/2023	0,00%	0,00	10,95	10,84	10,84	11,12	219K	17
11/12/2023	-0,64%	-0,07	10,95	11,02	10,95	11,02	153	5
08/12/2023	0,73%	0,08	11,02	10,99	10,96	11,02	275K	27
07/12/2023	-0,55%	-0,06	10,94	10,94	10,94	10,94	656K	30
06/12/2023	0,00%	0,00	11,00	11,00	11,00	11,00	220K	10
05/12/2023	0,92%	0,10	11,00	11,00	11,00	11,00	220K	1
04/12/2023	-1,18%	-0,13	10,90	11,07	10,90	11,07	218K	11
01/12/2023	-0,09%	-0,01	11,03	11,05	11,03	11,05	441K	3
30/11/2023	2,22%	0,24	11,04	10,84	10,84	11,04	217K	11
29/11/2023	-1,82%	-0,20	10,80	10,85	10,80	10,85	216K	3
28/11/2023	2,04%	0,22	11,00	10,99	10,99	11,00	21	2
27/11/2023	-0,83%	-0,09	10,78	11,06	10,77	11,06	216K	15
24/11/2023	0,46%	0,05	10,87	10,87	10,87	10,87	21	1
23/11/2023	0,09%	0,01	10,82	10,95	10,82	10,95	866K	44
22/11/2023	1,60%	0,17	10,81	10,97	10,81	11,21	110	7
21/11/2023	-0,19%	-0,02	10,64	10,80	10,64	10,80	1M	6
17/11/2023	-0,65%	-0,07	10,66	10,87	10,66	10,87	427K	7
16/11/2023	1,71%	0,18	10,73	10,74	10,66	10,81	1M	5
14/11/2023	2,13%	0,22	10,55	10,53	10,53	10,67	1M	6
13/11/2023	0,10%	0,01	10,33	10,44	10,31	10,44	310K	18
10/11/2023	1,28%	0,13	10,32	10,52	10,32	10,52	828K	5
09/11/2023	-0,59%	-0,06	10,19	10,40	10,19	10,40	510K	3
08/11/2023	0,49%	0,05	10,25	10,34	10,24	10,40	307K	23
07/11/2023	2,10%	0,21	10,20	10,34	10,15	10,34	514K	5
06/11/2023	-0,10%	-0,01	9,99	10,34	9,99	10,34	699K	5
03/11/2023	3,63%	0,35	10,00	10,00	10,00	10,00	300K	1
31/10/2023	0,31%	0,03	9,65	9,51	9,51	9,67	3M	10
30/10/2023	-1,74%	-0,17	9,62	9,66	9,52	9,66	2M	13
27/10/2023	-1,71%	-0,17	9,79	9,90	9,73	10,00	787K	20
26/10/2023	2,15%	0,21	9,96	9,76	9,76	9,96	1M	11
25/10/2023	-0,91%	-0,09	9,75	9,84	9,75	9,84	2M	18
24/10/2023	0,61%	0,06	9,84	9,85	9,69	9,87	1M	25
23/10/2023	0,62%	0,06	9,78	9,72	9,72	9,78	2M	14
20/10/2023	-0,31%	-0,03	9,72	9,77	9,69	9,78	4M	39
19/10/2023	0,31%	0,03	9,75	9,80	9,75	9,85	373	8
18/10/2023	-2,11%	-0,21	9,72	9,93	9,71	10,00	9M	74
17/10/2023	-	-	9,93	10,01	9,93	10,01	15M	101

Date,Open,High,Low,Close,Volume
03-May-24,10.78,10.90,10.78,10.90,206
02-May-24,10.58,10.70,10.58,10.70,402
30-Apr-24,10.67,10.67,10.47,10.47,262212
29-Apr-24,10.58,10.72,10.58,10.72,21
26-Apr-24,10.50,10.55,10.50,10.55,316615
25-Apr-24,10.58,10.58,10.49,10.49,94
24-Apr-24,10.44,10.44,10.44,10.44,417600
23-Apr-24,10.63,10.63,10.49,10.50,209990
22-Apr-24,10.45,10.61,10.45,10.61,21
19-Apr-24,10.49,10.50,10.45,10.45,313636
18-Apr-24,10.70,10.70,10.58,10.58,21
17-Apr-24,10.44,10.50,10.44,10.48,355
16-Apr-24,10.34,10.85,10.34,10.45,325520
15-Apr-24,10.60,10.62,10.50,10.50,105575
12-Apr-24,11.10,11.10,10.34,10.34,104433
11-Apr-24,10.93,10.93,10.79,10.79,323721
10-Apr-24,10.88,10.88,10.85,10.85,108500
08-Apr-24,10.99,10.99,10.95,10.99,164348
05-Apr-24,10.97,10.97,10.95,10.95,98
04-Apr-24,11.00,11.03,11.00,11.00,110
03-Apr-24,10.97,10.97,10.97,10.97,10
02-Apr-24,10.97,10.97,10.93,10.93,65
01-Apr-24,11.08,11.08,10.97,10.98,296
28-Mar-24,11.14,11.15,11.02,11.15,144
27-Mar-24,10.96,10.99,10.96,10.99,329721
25-Mar-24,11.08,11.08,10.96,10.96,2773
22-Mar-24,11.18,11.18,11.07,11.08,709
21-Mar-24,11.20,11.20,11.00,11.08,536544
20-Mar-24,10.99,10.99,10.99,10.99,10
19-Mar-24,10.95,11.12,10.92,11.12,11492
18-Mar-24,11.07,11.07,10.94,10.94,438153
13-Mar-24,11.26,11.26,11.12,11.12,333622
12-Mar-24,11.21,11.21,11.20,11.20,235
11-Mar-24,11.08,11.08,11.00,11.00,275000
08-Mar-24,11.08,11.08,11.08,11.08,110
07-Mar-24,11.24,11.27,11.06,11.09,224727
06-Mar-24,11.16,11.28,11.16,11.24,67
05-Mar-24,11.19,11.19,11.10,11.10,1130
04-Mar-24,11.07,11.10,11.07,11.10,22
01-Mar-24,11.30,11.30,11.30,11.30,282
29-Feb-24,11.28,11.28,11.23,11.23,1528
27-Feb-24,11.42,11.42,11.30,11.30,576
26-Feb-24,11.25,11.32,11.07,11.32,806
23-Feb-24,11.29,11.29,11.25,11.25,203
22-Feb-24,11.31,11.31,11.16,11.16,692
21-Feb-24,11.24,11.24,11.24,11.24,11
19-Feb-24,11.08,11.15,11.08,11.15,66
16-Feb-24,11.08,11.08,11.08,11.08,11
15-Feb-24,11.07,11.07,11.07,11.07,11
14-Feb-24,11.04,11.06,11.00,11.00,11033
09-Feb-24,11.03,11.03,11.03,11.03,220622
08-Feb-24,11.20,11.20,11.20,11.20,492
07-Feb-24,11.55,11.55,11.21,11.21,224234
06-Feb-24,10.81,11.35,10.81,11.35,353
05-Feb-24,10.84,11.08,10.84,10.99,328031
02-Feb-24,11.20,11.20,11.00,11.00,220565
01-Feb-24,11.19,11.20,11.19,11.20,190
31-Jan-24,11.27,11.27,11.15,11.17,446456
30-Jan-24,10.86,10.97,10.86,10.97,54
29-Jan-24,11.46,11.46,11.00,11.07,554093
25-Jan-24,11.23,11.23,11.23,11.23,3369
24-Jan-24,11.47,11.47,11.47,11.47,11
23-Jan-24,11.09,11.09,11.09,11.09,11
22-Jan-24,11.09,11.09,11.09,11.09,554
19-Jan-24,11.01,11.25,11.01,11.25,555722
18-Jan-24,11.22,11.22,11.16,11.16,122
17-Jan-24,11.30,11.30,11.30,11.30,11
16-Jan-24,11.30,11.30,11.30,11.30,11
15-Jan-24,11.39,11.41,11.39,11.41,342345
12-Jan-24,11.16,11.16,11.16,11.16,100
11-Jan-24,11.40,11.42,11.30,11.30,329
10-Jan-24,11.48,11.48,11.40,11.40,684103
09-Jan-24,11.45,11.45,11.44,11.44,125
08-Jan-24,11.45,11.45,11.41,11.45,1408
05-Jan-24,11.44,11.45,11.44,11.45,194
04-Jan-24,11.34,11.42,11.24,11.33,17895192
03-Jan-24,11.54,11.54,11.37,11.49,8617568
02-Jan-24,11.43,11.62,11.36,11.49,11661851
28-Dec-23,11.97,11.97,11.59,11.59,224
27-Dec-23,11.67,11.72,11.67,11.72,35
26-Dec-23,11.67,11.67,11.67,11.67,2929
22-Dec-23,11.59,11.59,11.55,11.55,34
21-Dec-23,11.72,11.72,11.55,11.55,34
20-Dec-23,11.45,11.45,11.45,11.45,91
19-Dec-23,11.59,11.59,11.45,11.45,229011
18-Dec-23,11.47,11.52,11.47,11.52,22
15-Dec-23,11.18,11.45,11.18,11.45,68
14-Dec-23,11.42,11.53,11.36,11.36,170457
13-Dec-23,10.98,11.39,10.98,11.39,5081
12-Dec-23,10.84,11.12,10.84,10.95,219132
11-Dec-23,11.02,11.02,10.95,10.95,153
08-Dec-23,10.99,11.02,10.96,11.02,275215
07-Dec-23,10.94,10.94,10.94,10.94,656400
06-Dec-23,11.00,11.00,11.00,11.00,220000
05-Dec-23,11.00,11.00,11.00,11.00,220000
04-Dec-23,11.07,11.07,10.90,10.90,218055
01-Dec-23,11.05,11.05,11.03,11.03,441321
30-Nov-23,10.84,11.04,10.84,11.04,217330
29-Nov-23,10.85,10.85,10.80,10.80,216010
28-Nov-23,10.99,11.00,10.99,11.00,21
27-Nov-23,11.06,11.06,10.77,10.78,215565
24-Nov-23,10.87,10.87,10.87,10.87,21
23-Nov-23,10.95,10.95,10.82,10.82,866134
22-Nov-23,10.97,11.21,10.81,10.81,110
21-Nov-23,10.80,10.80,10.64,10.64,1069401
17-Nov-23,10.87,10.87,10.66,10.66,426724
16-Nov-23,10.74,10.81,10.66,10.73,1073043
14-Nov-23,10.53,10.67,10.53,10.55,1055063
13-Nov-23,10.44,10.44,10.31,10.33,310405
10-Nov-23,10.52,10.52,10.32,10.32,827773
09-Nov-23,10.40,10.40,10.19,10.19,509541
08-Nov-23,10.34,10.40,10.24,10.25,307412
07-Nov-23,10.34,10.34,10.15,10.20,514169
06-Nov-23,10.34,10.34,9.99,9.99,699350
03-Nov-23,10.00,10.00,10.00,10.00,300000
31-Oct-23,9.51,9.67,9.51,9.65,3088134
30-Oct-23,9.66,9.66,9.52,9.62,2406254
27-Oct-23,9.90,10.00,9.73,9.79,787378
26-Oct-23,9.76,9.96,9.76,9.96,1294809
25-Oct-23,9.84,9.84,9.75,9.75,1950127
24-Oct-23,9.85,9.87,9.69,9.84,1476470
23-Oct-23,9.72,9.78,9.72,9.78,1763364
20-Oct-23,9.77,9.78,9.69,9.72,3914279
19-Oct-23,9.80,9.85,9.75,9.75,373
18-Oct-23,9.93,10.00,9.71,9.72,8753854
17-Oct-23,10.01,10.01,9.93,9.93,14895050

*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: DVER11