Cotação atual, histórico e gráfico do papel: DVFF11

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 DVFF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/04/2024	0,00%	0,00	7,77	7,79	7,67	7,84	259K	1.202
15/04/2024	-1,15%	-0,09	7,77	7,82	7,77	7,84	14K	391
12/04/2024	0,64%	0,05	7,86	7,86	7,75	7,88	23K	894
11/04/2024	-0,89%	-0,07	7,81	7,79	7,78	7,89	341K	439
10/04/2024	-0,63%	-0,05	7,88	7,94	7,75	7,94	56K	1.290
09/04/2024	0,13%	0,01	7,93	7,85	7,85	7,93	7K	49
08/04/2024	-0,50%	-0,04	7,92	7,95	7,80	7,95	171K	99
05/04/2024	0,25%	0,02	7,96	7,95	7,95	7,98	76K	1.473
04/04/2024	-0,25%	-0,02	7,94	7,96	7,91	7,98	44K	2.692
03/04/2024	0,00%	0,00	7,96	7,96	7,91	7,99	17K	63
02/04/2024	0,51%	0,04	7,96	7,98	7,94	7,99	26K	52

01/04/2024	-0,75%	-0,06	7,92	7,97	7,91	7,98	13K	118
28/03/2024	1,79%	0,14	7,98	7,84	7,81	8,02	63K	1.043
27/03/2024	0,26%	0,02	7,84	7,83	7,79	7,86	27K	50
26/03/2024	0,00%	0,00	7,82	7,84	7,73	7,85	43K	1.599
25/03/2024	-0,13%	-0,01	7,82	7,82	7,80	7,84	22K	75
22/03/2024	0,13%	0,01	7,83	7,84	7,80	7,84	5K	313
21/03/2024	-0,26%	-0,02	7,82	7,84	7,80	7,86	11K	43
20/03/2024	0,13%	0,01	7,84	7,85	7,82	7,87	14K	61
19/03/2024	0,00%	0,00	7,83	7,69	7,69	7,87	10K	66
18/03/2024	0,13%	0,01	7,83	7,82	7,78	7,88	118K	651
15/03/2024	-0,26%	-0,02	7,82	7,83	7,80	7,83	23K	307
14/03/2024	-0,13%	-0,01	7,84	7,84	7,81	7,85	32K	1.084
13/03/2024	-0,25%	-0,02	7,85	7,87	7,83	7,87	190K	281
12/03/2024	0,13%	0,01	7,87	7,87	7,85	7,87	92K	674
11/03/2024	-1,01%	-0,08	7,86	7,94	7,82	7,95	2M	831
08/03/2024	-0,13%	-0,01	7,94	7,90	7,85	8,00	1M	3.461
07/03/2024	0,00%	0,00	7,95	7,96	7,90	7,96	264K	690
06/03/2024	0,38%	0,03	7,95	7,95	7,86	7,99	742K	1.694
05/03/2024	-1,98%	-0,16	7,92	8,07	7,90	8,07	144K	1.059
04/03/2024	1,00%	0,08	8,08	8,00	7,90	8,08	104K	2.355
01/03/2024	-3,26%	-0,27	8,00	8,27	7,99	8,27	356K	105
29/02/2024	2,10%	0,17	8,27	8,14	8,08	8,27	126K	88
28/02/2024	1,00%	0,08	8,10	8,03	7,97	8,12	89K	326
27/02/2024	-0,74%	-0,06	8,02	7,98	7,98	8,13	5K	47
26/02/2024	-0,25%	-0,02	8,08	8,11	7,96	8,12	9K	112
23/02/2024	-0,37%	-0,03	8,10	8,12	8,08	8,12	72K	2.677
22/02/2024	-0,25%	-0,02	8,13	8,13	8,05	8,13	2K	47
21/02/2024	-1,21%	-0,10	8,15	8,22	8,00	8,22	179K	672
20/02/2024	2,36%	0,19	8,25	8,07	8,02	8,30	129K	424
19/02/2024	-1,23%	-0,10	8,06	8,16	7,96	8,16	88K	92
16/02/2024	0,37%	0,03	8,16	8,14	8,02	8,16	68K	152
15/02/2024	-0,12%	-0,01	8,13	8,15	7,99	8,16	186K	1.854
14/02/2024	0,74%	0,06	8,14	8,10	7,95	8,15	116K	112
09/02/2024	-0,25%	-0,02	8,08	8,09	7,94	8,10	280K	95
08/02/2024	-0,74%	-0,06	8,10	8,15	8,06	8,15	17K	131
07/02/2024	-0,12%	-0,01	8,16	8,18	8,05	8,39	155K	99
06/02/2024	-0,73%	-0,06	8,17	8,27	8,01	8,27	307K	142
05/02/2024	-1,79%	-0,15	8,23	8,38	8,15	8,38	488K	3.166
02/02/2024	0,48%	0,04	8,38	8,38	8,07	8,38	282K	459
01/02/2024	-0,48%	-0,04	8,34	8,38	8,19	8,39	62K	1.333
31/01/2024	-0,24%	-0,02	8,38	8,40	8,22	8,40	48K	1.236
30/01/2024	0,00%	0,00	8,40	8,21	8,16	8,40	38K	81
29/01/2024	0,00%	0,00	8,40	8,39	8,26	8,40	36K	72
26/01/2024	0,96%	0,08	8,40	8,32	8,20	8,40	19K	86
25/01/2024	0,48%	0,04	8,32	8,28	8,23	8,32	80K	1.102
24/01/2024	0,24%	0,02	8,28	8,29	8,21	8,29	16K	765
23/01/2024	-0,12%	-0,01	8,26	8,29	8,23	8,29	14K	98
22/01/2024	0,00%	0,00	8,27	8,26	8,20	8,29	27K	320
19/01/2024	0,00%	0,00	8,27	8,27	8,18	8,28	100K	200
18/01/2024	0,12%	0,01	8,27	8,27	8,15	8,27	216K	387
17/01/2024	0,24%	0,02	8,26	8,24	8,23	8,27	32K	59
16/01/2024	0,98%	0,08	8,24	8,17	8,07	8,25	277K	2.360
15/01/2024	-0,37%	-0,03	8,16	8,28	8,01	8,28	706K	170
12/01/2024	0,00%	0,00	8,19	8,29	8,15	8,29	218K	70
11/01/2024	-0,24%	-0,02	8,19	8,04	8,04	8,27	58K	62
10/01/2024	0,00%	0,00	8,21	8,12	8,12	8,21	37K	915
09/01/2024	-1,08%	-0,09	8,21	8,21	8,12	8,27	52K	674
08/01/2024	0,24%	0,02	8,30	8,21	8,20	8,30	97K	680
05/01/2024	-0,24%	-0,02	8,28	8,30	8,18	8,30	66K	1.290
04/01/2024	1,10%	0,09	8,30	8,29	8,28	8,30	16K	37
03/01/2024	-0,97%	-0,08	8,21	8,30	8,19	8,30	47K	302
02/01/2024	0,12%	0,01	8,29	8,30	8,27	8,30	23K	170
28/12/2023	0,61%	0,05	8,28	8,22	8,13	8,28	23K	69
27/12/2023	0,86%	0,07	8,23	8,01	8,00	8,24	500K	2.414
26/12/2023	1,75%	0,14	8,16	8,02	7,98	8,25	23K	137
22/12/2023	-0,12%	-0,01	8,02	7,89	7,89	8,30	84K	850
21/12/2023	1,01%	0,08	8,03	7,95	7,86	8,04	23K	142
20/12/2023	0,00%	0,00	7,95	7,95	7,90	7,97	4K	50
19/12/2023	-0,62%	-0,05	7,95	8,00	7,88	8,00	43K	1.134
18/12/2023	0,25%	0,02	8,00	8,02	7,87	8,08	813K	749
15/12/2023	-1,97%	-0,16	7,98	8,10	7,95	8,15	709K	1.519
14/12/2023	1,24%	0,10	8,14	8,04	7,93	8,14	39K	363
13/12/2023	1,52%	0,12	8,04	7,92	7,92	8,07	7K	72
12/12/2023	-1,25%	-0,10	7,92	8,10	7,92	8,40	60K	216
11/12/2023	-0,62%	-0,05	8,02	8,01	8,00	8,12	28K	129
08/12/2023	-1,10%	-0,09	8,07	8,11	7,98	8,12	51K	1.248
07/12/2023	0,00%	0,00	8,16	8,19	8,06	8,19	20K	496
06/12/2023	-1,57%	-0,13	8,16	8,29	8,05	8,29	144K	136
05/12/2023	2,60%	0,21	8,29	8,14	8,00	8,34	356K	202
04/12/2023	0,12%	0,01	8,08	8,13	8,01	8,13	39K	384
01/12/2023	-1,59%	-0,13	8,07	8,30	8,05	8,30	57K	1.441
30/11/2023	0,61%	0,05	8,20	8,29	8,18	8,29	37K	498
29/11/2023	-1,21%	-0,10	8,15	8,25	8,11	8,25	19K	141
28/11/2023	-0,36%	-0,03	8,25	8,25	8,16	8,29	23K	193
27/11/2023	-0,48%	-0,04	8,28	8,40	8,15	8,40	92K	389
24/11/2023	0,00%	0,00	8,32	8,34	8,21	8,35	77K	100
23/11/2023	-89,98%	-74,72	8,32	8,30	8,13	8,39	113K	58
22/11/2023	0,64%	0,53	83,04	82,21	82,21	83,04	1K	5
21/11/2023	-0,63%	-0,52	82,51	82,26	82,26	83,04	63K	62
20/11/2023	0,04%	0,03	83,03	81,35	81,35	83,25	17K	117
17/11/2023	0,78%	0,64	83,00	82,36	82,00	83,00	110K	21
16/11/2023	-0,74%	-0,61	82,36	82,98	81,10	82,98	430K	94
14/11/2023	0,00%	0,00	82,97	82,99	81,62	83,00	142K	87
13/11/2023	0,12%	0,10	82,97	82,99	82,00	82,99	20K	16
10/11/2023	2,06%	1,67	82,87	81,89	81,20	83,00	93K	47
09/11/2023	0,48%	0,39	81,20	82,43	81,00	82,43	28K	210
08/11/2023	0,25%	0,20	80,81	80,61	80,12	82,35	53K	343
07/11/2023	0,35%	0,28	80,61	80,36	80,35	82,94	21K	103
06/11/2023	-2,62%	-2,16	80,33	82,97	80,13	82,97	35K	305
03/11/2023	0,23%	0,19	82,49	82,30	80,33	82,71	19K	28
01/11/2023	0,37%	0,30	82,30	82,00	79,52	82,30	10K	33
31/10/2023	-0,35%	-0,29	82,00	82,29	82,00	82,30	3K	5
30/10/2023	0,46%	0,38	82,29	81,91	81,18	82,30	10K	23
27/10/2023	0,73%	0,59	81,91	79,50	79,50	81,96	26K	14
26/10/2023	2,79%	2,21	81,32	79,03	79,03	82,27	92K	21
25/10/2023	-1,11%	-0,89	79,11	80,54	79,00	80,98	60K	660
24/10/2023	-0,68%	-0,55	80,00	80,51	80,00	82,70	61K	494
23/10/2023	-0,63%	-0,51	80,55	80,51	80,51	83,26	29K	347
20/10/2023	-1,80%	-1,49	81,06	81,11	80,50	83,63	87K	456
19/10/2023	1,79%	1,45	82,55	80,99	80,96	84,44	117K	235
18/10/2023	0,11%	0,09	81,10	81,01	80,79	84,50	49K	98
17/10/2023	-0,31%	-0,25	81,01	81,26	81,00	82,29	118K	1.392
16/10/2023	-3,08%	-2,58	81,26	83,84	81,26	83,84	64K	248
13/10/2023	-0,19%	-0,16	83,84	83,90	82,00	83,90	13K	14
11/10/2023	1,57%	1,30	84,00	82,21	81,50	84,00	63K	44
10/10/2023	0,07%	0,06	82,70	81,85	81,85	82,72	44K	444
09/10/2023	1,14%	0,93	82,64	81,95	81,50	82,64	3K	8
06/10/2023	-1,28%	-1,06	81,71	83,98	81,66	84,79	246K	376
05/10/2023	-2,49%	-2,11	82,77	84,00	82,66	84,55	122K	45
04/10/2023	-0,20%	-0,17	84,88	84,04	84,04	84,88	96K	9
03/10/2023	0,51%	0,43	85,05	84,64	83,35	85,25	18K	38
02/10/2023	0,15%	0,13	84,62	85,27	83,62	85,27	4K	10
29/09/2023	-	-	84,49	83,35	82,70	85,27	509K	429

Date,Open,High,Low,Close,Volume
16-Apr-24,7.79,7.84,7.67,7.77,259033
15-Apr-24,7.82,7.84,7.77,7.77,14026
12-Apr-24,7.86,7.88,7.75,7.86,23404
11-Apr-24,7.79,7.89,7.78,7.81,341136
10-Apr-24,7.94,7.94,7.75,7.88,55693
09-Apr-24,7.85,7.93,7.85,7.93,7458
08-Apr-24,7.95,7.95,7.80,7.92,171330
05-Apr-24,7.95,7.98,7.95,7.96,76111
04-Apr-24,7.96,7.98,7.91,7.94,43779
03-Apr-24,7.96,7.99,7.91,7.96,16560
02-Apr-24,7.98,7.99,7.94,7.96,26021
01-Apr-24,7.97,7.98,7.91,7.92,13013
28-Mar-24,7.84,8.02,7.81,7.98,62506
27-Mar-24,7.83,7.86,7.79,7.84,27081
26-Mar-24,7.84,7.85,7.73,7.82,42792
25-Mar-24,7.82,7.84,7.80,7.82,21657
22-Mar-24,7.84,7.84,7.80,7.83,5483
21-Mar-24,7.84,7.86,7.80,7.82,10896
20-Mar-24,7.85,7.87,7.82,7.84,14103
19-Mar-24,7.69,7.87,7.69,7.83,9830
18-Mar-24,7.82,7.88,7.78,7.83,117632
15-Mar-24,7.83,7.83,7.80,7.82,23020
14-Mar-24,7.84,7.85,7.81,7.84,32272
13-Mar-24,7.87,7.87,7.83,7.85,190443
12-Mar-24,7.87,7.87,7.85,7.87,92110
11-Mar-24,7.94,7.95,7.82,7.86,1586581
08-Mar-24,7.90,8.00,7.85,7.94,1112739
07-Mar-24,7.96,7.96,7.90,7.95,264187
06-Mar-24,7.95,7.99,7.86,7.95,742408
05-Mar-24,8.07,8.07,7.90,7.92,143907
04-Mar-24,8.00,8.08,7.90,8.08,103808
01-Mar-24,8.27,8.27,7.99,8.00,356251
29-Feb-24,8.14,8.27,8.08,8.27,126300
28-Feb-24,8.03,8.12,7.97,8.10,89238
27-Feb-24,7.98,8.13,7.98,8.02,4529
26-Feb-24,8.11,8.12,7.96,8.08,8874
23-Feb-24,8.12,8.12,8.08,8.10,72419
22-Feb-24,8.13,8.13,8.05,8.13,1735
21-Feb-24,8.22,8.22,8.00,8.15,179491
20-Feb-24,8.07,8.30,8.02,8.25,128560
19-Feb-24,8.16,8.16,7.96,8.06,88169
16-Feb-24,8.14,8.16,8.02,8.16,68247
15-Feb-24,8.15,8.16,7.99,8.13,185766
14-Feb-24,8.10,8.15,7.95,8.14,116229
09-Feb-24,8.09,8.10,7.94,8.08,279550
08-Feb-24,8.15,8.15,8.06,8.10,16703
07-Feb-24,8.18,8.39,8.05,8.16,154899
06-Feb-24,8.27,8.27,8.01,8.17,307182
05-Feb-24,8.38,8.38,8.15,8.23,488095
02-Feb-24,8.38,8.38,8.07,8.38,281727
01-Feb-24,8.38,8.39,8.19,8.34,61568
31-Jan-24,8.40,8.40,8.22,8.38,47997
30-Jan-24,8.21,8.40,8.16,8.40,38148
29-Jan-24,8.39,8.40,8.26,8.40,35964
26-Jan-24,8.32,8.40,8.20,8.40,19392
25-Jan-24,8.28,8.32,8.23,8.32,79691
24-Jan-24,8.29,8.29,8.21,8.28,16114
23-Jan-24,8.29,8.29,8.23,8.26,14274
22-Jan-24,8.26,8.29,8.20,8.27,27298
19-Jan-24,8.27,8.28,8.18,8.27,99840
18-Jan-24,8.27,8.27,8.15,8.27,215849
17-Jan-24,8.24,8.27,8.23,8.26,32355
16-Jan-24,8.17,8.25,8.07,8.24,277421
15-Jan-24,8.28,8.28,8.01,8.16,706467
12-Jan-24,8.29,8.29,8.15,8.19,218471
11-Jan-24,8.04,8.27,8.04,8.19,57793
10-Jan-24,8.12,8.21,8.12,8.21,36586
09-Jan-24,8.21,8.27,8.12,8.21,51679
08-Jan-24,8.21,8.30,8.20,8.30,96926
05-Jan-24,8.30,8.30,8.18,8.28,66459
04-Jan-24,8.29,8.30,8.28,8.30,16354
03-Jan-24,8.30,8.30,8.19,8.21,46665
02-Jan-24,8.30,8.30,8.27,8.29,22689
28-Dec-23,8.22,8.28,8.13,8.28,23141
27-Dec-23,8.01,8.24,8.00,8.23,499958
26-Dec-23,8.02,8.25,7.98,8.16,23411
22-Dec-23,7.89,8.30,7.89,8.02,84260
21-Dec-23,7.95,8.04,7.86,8.03,23129
20-Dec-23,7.95,7.97,7.90,7.95,3943
19-Dec-23,8.00,8.00,7.88,7.95,43424
18-Dec-23,8.02,8.08,7.87,8.00,812509
15-Dec-23,8.10,8.15,7.95,7.98,708521
14-Dec-23,8.04,8.14,7.93,8.14,39157
13-Dec-23,7.92,8.07,7.92,8.04,6519
12-Dec-23,8.10,8.40,7.92,7.92,60445
11-Dec-23,8.01,8.12,8.00,8.02,28346
08-Dec-23,8.11,8.12,7.98,8.07,51074
07-Dec-23,8.19,8.19,8.06,8.16,19987
06-Dec-23,8.29,8.29,8.05,8.16,143531
05-Dec-23,8.14,8.34,8.00,8.29,355997
04-Dec-23,8.13,8.13,8.01,8.08,38843
01-Dec-23,8.30,8.30,8.05,8.07,57251
30-Nov-23,8.29,8.29,8.18,8.20,36891
29-Nov-23,8.25,8.25,8.11,8.15,18602
28-Nov-23,8.25,8.29,8.16,8.25,23258
27-Nov-23,8.40,8.40,8.15,8.28,91851
24-Nov-23,8.34,8.35,8.21,8.32,77468
23-Nov-23,8.30,8.39,8.13,8.32,113479
22-Nov-23,82.21,83.04,82.21,83.04,1489
21-Nov-23,82.26,83.04,82.26,82.51,62672
20-Nov-23,81.35,83.25,81.35,83.03,16514
17-Nov-23,82.36,83.00,82.00,83.00,109718
16-Nov-23,82.98,82.98,81.10,82.36,430231
14-Nov-23,82.99,83.00,81.62,82.97,142257
13-Nov-23,82.99,82.99,82.00,82.97,20143
10-Nov-23,81.89,83.00,81.20,82.87,93056
09-Nov-23,82.43,82.43,81.00,81.20,27820
08-Nov-23,80.61,82.35,80.12,80.81,52981
07-Nov-23,80.36,82.94,80.35,80.61,21498
06-Nov-23,82.97,82.97,80.13,80.33,34954
03-Nov-23,82.30,82.71,80.33,82.49,18515
01-Nov-23,82.00,82.30,79.52,82.30,10311
31-Oct-23,82.29,82.30,82.00,82.00,2874
30-Oct-23,81.91,82.30,81.18,82.29,9670
27-Oct-23,79.50,81.96,79.50,81.91,26375
26-Oct-23,79.03,82.27,79.03,81.32,92231
25-Oct-23,80.54,80.98,79.00,79.11,59682
24-Oct-23,80.51,82.70,80.00,80.00,61041
23-Oct-23,80.51,83.26,80.51,80.55,28614
20-Oct-23,81.11,83.63,80.50,81.06,86773
19-Oct-23,80.99,84.44,80.96,82.55,116621
18-Oct-23,81.01,84.50,80.79,81.10,48771
17-Oct-23,81.26,82.29,81.00,81.01,117805
16-Oct-23,83.84,83.84,81.26,81.26,63550
13-Oct-23,83.90,83.90,82.00,83.84,12700
11-Oct-23,82.21,84.00,81.50,84.00,62811
10-Oct-23,81.85,82.72,81.85,82.70,44061
09-Oct-23,81.95,82.64,81.50,82.64,2864
06-Oct-23,83.98,84.79,81.66,81.71,245818
05-Oct-23,84.00,84.55,82.66,82.77,121624
04-Oct-23,84.04,84.88,84.04,84.88,95780
03-Oct-23,84.64,85.25,83.35,85.05,18198
02-Oct-23,85.27,85.27,83.62,84.62,4203
29-Sep-23,83.35,85.27,82.70,84.49,508638

*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: DVFF11