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
29/05/2026	-0,63%	-0,08	12,52	12,54	12,47	12,54	250K	14
28/05/2026	-0,55%	-0,07	12,60	12,67	12,56	12,67	126K	5
27/05/2026	-0,47%	-0,06	12,67	12,79	12,62	12,79	27K	5
26/05/2026	-1,01%	-0,13	12,73	12,65	12,65	12,73	697K	22
25/05/2026	1,50%	0,19	12,86	12,94	12,77	12,96	128K	7
22/05/2026	-0,47%	-0,06	12,67	12,75	12,67	12,75	64K	3
21/05/2026	-0,62%	-0,08	12,73	12,73	12,73	12,73	6K	2
20/05/2026	2,73%	0,34	12,81	12,80	12,80	12,81	186K	6
19/05/2026	-1,58%	-0,20	12,47	12,31	12,31	12,51	63K	5
18/05/2026	-0,08%	-0,01	12,67	12,53	12,53	12,67	478K	53
15/05/2026	-1,01%	-0,13	12,68	12,60	12,60	12,68	126K	4
14/05/2026	0,95%	0,12	12,81	12,75	12,75	12,81	294K	15
13/05/2026	-2,61%	-0,34	12,69	12,66	12,66	12,69	127K	2
12/05/2026	-1,06%	-0,14	13,03	12,97	12,97	13,03	390K	21
11/05/2026	-2,08%	-0,28	13,17	13,59	13,17	13,59	331K	17
08/05/2026	0,52%	0,07	13,45	13,56	13,45	13,56	338K	12
07/05/2026	-2,05%	-0,28	13,38	13,57	13,35	13,57	40K	3
06/05/2026	0,81%	0,11	13,66	13,75	13,66	13,75	343K	11
05/05/2026	1,35%	0,18	13,55	13,62	13,55	13,62	204K	7
04/05/2026	0,38%	0,05	13,37	13,46	13,23	13,46	270K	13
30/04/2026	0,60%	0,08	13,32	13,38	13,16	13,38	145	3
29/04/2026	-1,71%	-0,23	13,24	13,32	13,24	13,32	33K	2
28/04/2026	-0,88%	-0,12	13,47	13,54	13,39	13,54	7K	3
27/04/2026	-1,45%	-0,20	13,59	13,65	13,59	13,75	617K	21
24/04/2026	-0,07%	-0,01	13,79	13,94	13,79	13,94	470	6
23/04/2026	-1,22%	-0,17	13,80	13,96	13,80	13,96	58K	3
22/04/2026	-1,96%	-0,28	13,97	14,25	13,97	14,25	589K	27
20/04/2026	0,35%	0,05	14,25	14,08	14,08	14,27	1M	43
17/04/2026	-0,21%	-0,03	14,20	14,25	14,20	14,33	334K	11
16/04/2026	-1,11%	-0,16	14,23	14,54	14,23	14,54	744K	19
15/04/2026	-0,35%	-0,05	14,39	14,22	14,22	14,40	893K	37
14/04/2026	0,07%	0,01	14,44	14,50	14,44	14,50	738K	21
13/04/2026	0,63%	0,09	14,43	14,34	14,19	14,43	852K	20
10/04/2026	0,77%	0,11	14,34	14,12	14,12	14,37	904K	45
09/04/2026	1,86%	0,26	14,23	14,29	14,23	14,29	620K	15
08/04/2026	2,34%	0,32	13,97	14,05	13,97	14,05	154K	4
07/04/2026	-0,15%	-0,02	13,65	13,64	13,64	13,65	259K	5
06/04/2026	-0,36%	-0,05	13,67	13,86	13,67	13,86	481K	8
01/04/2026	0,51%	0,07	13,72	13,75	13,72	13,81	414K	16
31/03/2026	3,10%	0,41	13,65	13,27	13,27	13,71	137K	8
30/03/2026	0,23%	0,03	13,24	13,35	13,24	13,35	265K	13
27/03/2026	-1,05%	-0,14	13,21	13,29	13,21	13,38	40K	4
26/03/2026	-1,69%	-0,23	13,35	13,58	13,35	13,59	148K	8
25/03/2026	1,72%	0,23	13,58	13,48	13,48	13,64	68K	4
24/03/2026	-0,30%	-0,04	13,35	13,41	13,35	13,41	161K	6
23/03/2026	4,20%	0,54	13,39	13,39	13,39	13,39	40K	2
20/03/2026	-2,50%	-0,33	12,85	12,75	12,75	12,85	6K	5
19/03/2026	0,46%	0,06	13,18	13,25	12,91	13,25	7K	5
18/03/2026	-0,91%	-0,12	13,12	13,11	13,11	13,12	7K	2
17/03/2026	0,30%	0,04	13,24	12,95	12,95	13,32	7K	5
16/03/2026	1,07%	0,14	13,20	13,16	13,13	13,20	132K	8
13/03/2026	-0,99%	-0,13	13,06	13,17	13,02	13,23	279K	17
12/03/2026	-2,94%	-0,40	13,19	13,59	13,10	13,59	243K	11
11/03/2026	-0,07%	-0,01	13,59	13,41	13,41	13,64	376K	30
10/03/2026	1,49%	0,20	13,60	13,60	13,60	13,60	68K	2
09/03/2026	0,60%	0,08	13,40	13,46	13,08	13,46	227K	16
06/03/2026	-0,37%	-0,05	13,32	13,39	13,26	13,39	223K	3
05/03/2026	-2,55%	-0,35	13,37	13,86	13,27	13,86	1M	72
04/03/2026	1,55%	0,21	13,72	13,66	13,63	13,81	889K	37
03/03/2026	-3,36%	-0,47	13,51	13,61	13,51	13,61	747K	25
02/03/2026	-0,50%	-0,07	13,98	14,09	13,98	14,10	985K	140
27/02/2026	-1,26%	-0,18	14,05	14,29	14,05	14,29	1M	31
26/02/2026	0,28%	0,04	14,23	14,25	14,23	14,30	684K	28
25/02/2026	0,07%	0,01	14,19	14,33	14,19	14,49	703K	26
24/02/2026	0,42%	0,06	14,18	14,18	14,18	14,18	14	1
23/02/2026	-0,56%	-0,08	14,12	14,20	14,12	14,20	950K	30
20/02/2026	0,78%	0,11	14,20	14,27	14,20	14,28	1M	20
19/02/2026	1,29%	0,18	14,09	13,99	13,99	14,12	360K	12
18/02/2026	0,29%	0,04	13,91	13,75	13,75	13,91	404K	12
13/02/2026	-0,64%	-0,09	13,87	13,92	13,87	13,95	935K	62
12/02/2026	-0,92%	-0,13	13,96	14,30	13,88	14,30	701K	30
11/02/2026	1,95%	0,27	14,09	14,19	14,09	14,19	638K	39
10/02/2026	0,22%	0,03	13,82	13,93	13,73	13,93	971K	68
09/02/2026	1,32%	0,18	13,79	13,68	13,68	13,84	14K	3
06/02/2026	0,89%	0,12	13,61	13,39	13,39	13,61	14K	3
05/02/2026	0,45%	0,06	13,49	13,60	13,49	13,65	68K	6
04/02/2026	-2,68%	-0,37	13,43	13,68	13,43	13,68	20K	4
03/02/2026	1,32%	0,18	13,80	13,84	13,67	14,00	70K	8
02/02/2026	0,96%	0,13	13,62	13,62	13,62	13,62	7K	2
30/01/2026	-0,66%	-0,09	13,49	13,72	13,49	13,72	14K	7
29/01/2026	-1,24%	-0,17	13,58	13,84	13,57	13,84	7K	5
28/01/2026	1,33%	0,18	13,75	13,76	13,60	13,76	14K	4
27/01/2026	1,65%	0,22	13,57	13,55	13,55	13,67	74K	10
26/01/2026	0,38%	0,05	13,35	13,09	13,08	13,36	27K	7
23/01/2026	1,45%	0,19	13,30	13,01	13,01	13,30	13K	4
22/01/2026	2,10%	0,27	13,11	13,07	13,07	13,11	7K	2
21/01/2026	3,30%	0,41	12,84	12,87	12,84	12,87	39K	2
20/01/2026	0,73%	0,09	12,43	12,47	12,34	12,48	15K	7
19/01/2026	0,00%	0,00	12,34	12,40	12,34	12,40	12K	3
16/01/2026	-0,40%	-0,05	12,34	12,38	12,34	12,38	8K	3
15/01/2026	0,00%	0,00	12,39	12,43	12,38	12,53	32K	28
14/01/2026	1,14%	0,14	12,39	12,03	12,03	12,39	12K	3
13/01/2026	-1,21%	-0,15	12,25	12,40	12,25	12,40	13K	5
12/01/2026	0,00%	0,00	12,40	12,53	12,35	12,53	6K	5
09/01/2026	0,49%	0,06	12,40	12,38	12,36	12,40	6K	3
08/01/2026	0,73%	0,09	12,34	12,27	12,27	12,34	37K	3
07/01/2026	-1,45%	-0,18	12,25	12,22	12,21	12,25	49K	4
06/01/2026	1,80%	0,22	12,43	12,56	12,38	12,56	12K	4
05/01/2026	0,66%	0,08	12,21	12,27	12,21	12,28	129K	5
02/01/2026	-0,41%	-0,05	12,13	12,17	12,13	12,17	729	3
29/12/2025	0,25%	0,03	12,18	12,21	12,10	12,51	57K	12
26/12/2025	-0,25%	-0,03	12,15	12,11	12,11	12,15	547K	43
23/12/2025	-13,00%	-1,82	12,18	14,00	11,90	14,00	406K	39
22/12/2025	16,28%	1,96	14,00	12,30	12,11	14,00	508	18
19/12/2025	0,25%	0,03	12,04	12,10	11,99	12,18	86K	16
18/12/2025	0,08%	0,01	12,01	11,78	11,78	12,11	68K	13
17/12/2025	-1,40%	-0,17	12,00	12,07	11,92	12,07	13K	4
16/12/2025	-3,26%	-0,41	12,17	12,34	12,17	12,34	10K	2
15/12/2025	1,04%	0,13	12,58	12,50	12,50	12,63	7K	3
12/12/2025	1,14%	0,14	12,45	12,31	12,31	12,56	8K	10
11/12/2025	0,24%	0,03	12,31	12,33	12,31	12,41	16K	12
10/12/2025	0,49%	0,06	12,28	12,28	12,28	12,38	40K	5
09/12/2025	-0,49%	-0,06	12,22	12,26	12,22	12,37	6K	3
08/12/2025	-12,29%	-1,72	12,28	12,63	12,18	12,63	129K	31
05/12/2025	8,53%	1,10	14,00	12,90	12,90	14,00	21K	2
04/12/2025	1,65%	0,21	12,90	12,92	12,79	12,92	7K	4
03/12/2025	0,08%	0,01	12,69	12,75	12,59	12,75	25K	5
02/12/2025	1,60%	0,20	12,68	12,56	12,56	12,68	13K	2
01/12/2025	-0,72%	-0,09	12,48	12,56	12,40	12,56	6K	4
28/11/2025	0,48%	0,06	12,57	12,60	12,57	12,65	101K	9
27/11/2025	2,54%	0,31	12,51	12,44	12,44	12,51	9K	3
24/11/2025	0,16%	0,02	12,20	12,15	12,14	12,20	632K	47
19/11/2025	-1,06%	-0,13	12,18	12,17	12,13	12,18	246K	19
18/11/2025	-0,16%	-0,02	12,31	12,22	12,21	12,31	37K	6
17/11/2025	-0,72%	-0,09	12,33	12,27	12,27	12,33	61K	3
14/11/2025	0,40%	0,05	12,42	12,63	12,42	12,70	55K	9
13/11/2025	-1,04%	-0,13	12,37	12,46	12,31	12,46	19K	4
12/11/2025	0,00%	0,00	12,50	12,49	12,40	12,53	12K	4
11/11/2025	1,96%	0,24	12,50	12,46	12,43	12,55	12K	4
10/11/2025	1,66%	0,20	12,26	12,18	12,18	12,26	24K	2
07/11/2025	-0,41%	-0,05	12,06	12,05	12,05	12,06	108K	7
06/11/2025	-0,49%	-0,06	12,11	12,06	12,06	12,11	6K	2
05/11/2025	1,93%	0,23	12,17	12,06	11,95	12,20	7K	4
04/11/2025	-	-	11,94	11,95	11,83	12,00	60K	6

Date,Open,High,Low,Close,Volume
29-May-26,12.54,12.54,12.47,12.52,249900
28-May-26,12.67,12.67,12.56,12.60,125800
27-May-26,12.79,12.79,12.62,12.67,26619
26-May-26,12.65,12.73,12.65,12.73,696950
25-May-26,12.94,12.96,12.77,12.86,128266
22-May-26,12.75,12.75,12.67,12.67,63590
21-May-26,12.73,12.73,12.73,12.73,6377
20-May-26,12.80,12.81,12.80,12.81,185675
19-May-26,12.31,12.51,12.31,12.47,62773
18-May-26,12.53,12.67,12.53,12.67,477625
15-May-26,12.60,12.68,12.60,12.68,126400
14-May-26,12.75,12.81,12.75,12.81,293730
13-May-26,12.66,12.69,12.66,12.69,126690
12-May-26,12.97,13.03,12.97,13.03,389700
11-May-26,13.59,13.59,13.17,13.17,331106
08-May-26,13.56,13.56,13.45,13.45,338328
07-May-26,13.57,13.57,13.35,13.38,40093
06-May-26,13.75,13.75,13.66,13.66,343300
05-May-26,13.62,13.62,13.55,13.55,203950
04-May-26,13.46,13.46,13.23,13.37,269635
30-Apr-26,13.38,13.38,13.16,13.32,145
29-Apr-26,13.32,13.32,13.24,13.24,33180
28-Apr-26,13.54,13.54,13.39,13.47,6732
27-Apr-26,13.65,13.75,13.59,13.59,616522
24-Apr-26,13.94,13.94,13.79,13.79,470
23-Apr-26,13.96,13.96,13.80,13.80,58099
22-Apr-26,14.25,14.25,13.97,13.97,588642
20-Apr-26,14.08,14.27,14.08,14.25,1097870
17-Apr-26,14.25,14.33,14.20,14.20,333579
16-Apr-26,14.54,14.54,14.23,14.23,744340
15-Apr-26,14.22,14.40,14.22,14.39,893139
14-Apr-26,14.50,14.50,14.44,14.44,738004
13-Apr-26,14.34,14.43,14.19,14.43,852325
10-Apr-26,14.12,14.37,14.12,14.34,904374
09-Apr-26,14.29,14.29,14.23,14.23,620385
08-Apr-26,14.05,14.05,13.97,13.97,154150
07-Apr-26,13.64,13.65,13.64,13.65,259459
06-Apr-26,13.86,13.86,13.67,13.67,480800
01-Apr-26,13.75,13.81,13.72,13.72,414005
31-Mar-26,13.27,13.71,13.27,13.65,137353
30-Mar-26,13.35,13.35,13.24,13.24,265183
27-Mar-26,13.29,13.38,13.21,13.21,39790
26-Mar-26,13.58,13.59,13.35,13.35,147617
25-Mar-26,13.48,13.64,13.48,13.58,68166
24-Mar-26,13.41,13.41,13.35,13.35,160800
23-Mar-26,13.39,13.39,13.39,13.39,40170
20-Mar-26,12.75,12.85,12.75,12.85,6395
19-Mar-26,13.25,13.25,12.91,13.18,6548
18-Mar-26,13.11,13.12,13.11,13.12,6557
17-Mar-26,12.95,13.32,12.95,13.24,6670
16-Mar-26,13.16,13.20,13.13,13.20,131575
13-Mar-26,13.17,13.23,13.02,13.06,278628
12-Mar-26,13.59,13.59,13.10,13.19,242623
11-Mar-26,13.41,13.64,13.41,13.59,376233
10-Mar-26,13.60,13.60,13.60,13.60,68000
09-Mar-26,13.46,13.46,13.08,13.40,227222
06-Mar-26,13.39,13.39,13.26,13.32,223038
05-Mar-26,13.86,13.86,13.27,13.37,1131001
04-Mar-26,13.66,13.81,13.63,13.72,888960
03-Mar-26,13.61,13.61,13.51,13.51,746950
02-Mar-26,14.09,14.10,13.98,13.98,985160
27-Feb-26,14.29,14.29,14.05,14.05,1257924
26-Feb-26,14.25,14.30,14.23,14.23,683600
25-Feb-26,14.33,14.49,14.19,14.19,702542
24-Feb-26,14.18,14.18,14.18,14.18,14
23-Feb-26,14.20,14.20,14.12,14.12,950356
20-Feb-26,14.27,14.28,14.20,14.20,1010862
19-Feb-26,13.99,14.12,13.99,14.09,359794
18-Feb-26,13.75,13.91,13.75,13.91,404328
13-Feb-26,13.92,13.95,13.87,13.87,934548
12-Feb-26,14.30,14.30,13.88,13.96,701035
11-Feb-26,14.19,14.19,14.09,14.09,638333
10-Feb-26,13.93,13.93,13.73,13.82,971031
09-Feb-26,13.68,13.84,13.68,13.79,13828
06-Feb-26,13.39,13.61,13.39,13.61,13645
05-Feb-26,13.60,13.65,13.49,13.49,67714
04-Feb-26,13.68,13.68,13.43,13.43,20378
03-Feb-26,13.84,14.00,13.67,13.80,70032
02-Feb-26,13.62,13.62,13.62,13.62,6810
30-Jan-26,13.72,13.72,13.49,13.49,13692
29-Jan-26,13.84,13.84,13.57,13.58,6870
28-Jan-26,13.76,13.76,13.60,13.75,13702
27-Jan-26,13.55,13.67,13.55,13.57,74494
26-Jan-26,13.09,13.36,13.08,13.35,26828
23-Jan-26,13.01,13.30,13.01,13.30,13254
22-Jan-26,13.07,13.11,13.07,13.11,6547
21-Jan-26,12.87,12.87,12.84,12.84,38580
20-Jan-26,12.47,12.48,12.34,12.43,15048
19-Jan-26,12.40,12.40,12.34,12.34,12394
16-Jan-26,12.38,12.38,12.34,12.34,8171
15-Jan-26,12.43,12.53,12.38,12.39,32177
14-Jan-26,12.03,12.39,12.03,12.39,12351
13-Jan-26,12.40,12.40,12.25,12.25,12525
12-Jan-26,12.53,12.53,12.35,12.40,6210
09-Jan-26,12.38,12.40,12.36,12.40,6190
08-Jan-26,12.27,12.34,12.27,12.34,36915
07-Jan-26,12.22,12.25,12.21,12.25,48922
06-Jan-26,12.56,12.56,12.38,12.43,12469
05-Jan-26,12.27,12.28,12.21,12.21,128626
02-Jan-26,12.17,12.17,12.13,12.13,729
29-Dec-25,12.21,12.51,12.10,12.18,57393
26-Dec-25,12.11,12.15,12.11,12.15,547355
23-Dec-25,14.00,14.00,11.90,12.18,406184
22-Dec-25,12.30,14.00,12.11,14.00,508
19-Dec-25,12.10,12.18,11.99,12.04,86486
18-Dec-25,11.78,12.11,11.78,12.01,67964
17-Dec-25,12.07,12.07,11.92,12.00,13179
16-Dec-25,12.34,12.34,12.17,12.17,9821
15-Dec-25,12.50,12.63,12.50,12.58,7105
12-Dec-25,12.31,12.56,12.31,12.45,7745
11-Dec-25,12.33,12.41,12.31,12.31,16163
10-Dec-25,12.28,12.38,12.28,12.28,39853
09-Dec-25,12.26,12.37,12.22,12.22,6292
08-Dec-25,12.63,12.63,12.18,12.28,129160
05-Dec-25,12.90,14.00,12.90,14.00,21103
04-Dec-25,12.92,12.92,12.79,12.90,6560
03-Dec-25,12.75,12.75,12.59,12.69,25318
02-Dec-25,12.56,12.68,12.56,12.68,12620
01-Dec-25,12.56,12.56,12.40,12.48,6291
28-Nov-25,12.60,12.65,12.57,12.57,101286
27-Nov-25,12.44,12.51,12.44,12.51,8755
24-Nov-25,12.15,12.20,12.14,12.20,631600
19-Nov-25,12.17,12.18,12.13,12.18,245501
18-Nov-25,12.22,12.31,12.21,12.31,36812
17-Nov-25,12.27,12.33,12.27,12.33,61410
14-Nov-25,12.63,12.70,12.42,12.42,54988
13-Nov-25,12.46,12.46,12.31,12.37,18582
12-Nov-25,12.49,12.53,12.40,12.50,12500
11-Nov-25,12.46,12.55,12.43,12.50,11627
10-Nov-25,12.18,12.26,12.18,12.26,24440
07-Nov-25,12.05,12.06,12.05,12.06,108480
06-Nov-25,12.06,12.11,12.06,12.11,6050
05-Nov-25,12.06,12.20,11.95,12.17,7365
04-Nov-25,11.95,12.00,11.83,11.94,60021

*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