Cotações Históricas IDIV
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Abr 2024 | 8.734,32 | 88,74 | 1,03% | 8.646,01 | 8.742,30 | 8.636,33 | 0 |
18 Abr 2024 | 8.645,58 | -1,87 | -0,02% | 8.647,51 | 8.709,78 | 8.598,37 | 0 |
17 Abr 2024 | 8.647,45 | 20,52 | 0,24% | 8.626,87 | 8.718,73 | 8.626,84 | 0 |
16 Abr 2024 | 8.626,93 | -88,41 | -1,01% | 8.715,05 | 8.715,20 | 8.591,58 | 0 |
15 Abr 2024 | 8.715,34 | 20,86 | 0,24% | 8.694,45 | 8.764,90 | 8.691,80 | 0 |
12 Abr 2024 | 8.694,48 | -122,20 | -1,39% | 8.816,73 | 8.835,86 | 8.672,79 | 0 |
11 Abr 2024 | 8.816,68 | -27,72 | -0,31% | 8.844,52 | 8.844,52 | 8.798,34 | 0 |
10 Abr 2024 | 8.844,40 | -99,16 | -1,11% | 8.943,56 | 8.943,56 | 8.825,66 | 0 |
09 Abr 2024 | 8.943,56 | 69,47 | 0,78% | 8.874,12 | 8.944,54 | 8.874,12 | 0 |
08 Abr 2024 | 8.874,09 | 132,97 | 1,52% | 8.741,12 | 8.891,48 | 8.741,12 | 0 |
05 Abr 2024 | 8.741,12 | -53,01 | -0,60% | 8.793,94 | 8.800,77 | 8.717,42 | 0 |
04 Abr 2024 | 8.794,13 | 40,34 | 0,46% | 8.754,07 | 8.906,68 | 8.754,07 | 0 |
03 Abr 2024 | 8.753,79 | 4,70 | 0,05% | 8.747,97 | 8.770,69 | 8.677,86 | 0 |
02 Abr 2024 | 8.749,09 | 37,03 | 0,43% | 8.712,30 | 8.751,81 | 8.679,69 | 0 |
01 Abr 2024 | 8.712,06 | -16,23 | -0,19% | 8.728,71 | 8.768,31 | 8.706,97 | 0 |
28 Mar 2024 | 8.728,29 | 18,53 | 0,21% | 8.709,76 | 8.737,95 | 8.694,08 | 0 |
27 Mar 2024 | 8.709,76 | 85,98 | 1,00% | 8.623,78 | 8.714,92 | 8.611,79 | 0 |
26 Mar 2024 | 8.623,78 | -16,75 | -0,19% | 8.641,44 | 8.665,15 | 8.616,17 | 0 |
25 Mar 2024 | 8.640,53 | -42,88 | -0,49% | 8.683,45 | 8.698,36 | 8.633,74 | 0 |
22 Mar 2024 | 8.683,41 | -41,68 | -0,48% | 8.725,11 | 8.730,96 | 8.649,47 | 0 |
21 Mar 2024 | 8.725,09 | -20,75 | -0,24% | 8.745,88 | 8.776,43 | 8.711,49 | 0 |
20 Mar 2024 | 8.745,84 | 102,53 | 1,19% | 8.643,75 | 8.752,47 | 8.641,89 | 0 |
19 Mar 2024 | 8.643,31 | 41,16 | 0,48% | 8.602,82 | 8.671,28 | 8.602,71 | 0 |
18 Mar 2024 | 8.602,15 | 40,41 | 0,47% | 8.561,74 | 8.619,77 | 8.561,74 | 0 |
15 Mar 2024 | 8.561,74 | -35,63 | -0,41% | 8.597,41 | 8.620,78 | 8.527,84 | 0 |
14 Mar 2024 | 8.597,37 | -60,29 | -0,70% | 8.657,29 | 8.673,67 | 8.575,11 | 0 |
13 Mar 2024 | 8.657,66 | -19,87 | -0,23% | 8.677,53 | 8.709,60 | 8.654,10 | 0 |
12 Mar 2024 | 8.677,53 | 56,86 | 0,66% | 8.620,85 | 8.704,57 | 8.620,85 | 0 |
11 Mar 2024 | 8.620,67 | -66,28 | -0,76% | 8.686,95 | 8.686,95 | 8.613,20 | 0 |
08 Mar 2024 | 8.686,95 | -75,15 | -0,86% | 8.761,62 | 8.761,62 | 8.594,80 | 0 |
07 Mar 2024 | 8.762,10 | 3,72 | 0,04% | 8.758,72 | 8.790,53 | 8.731,11 | 0 |
06 Mar 2024 | 8.758,38 | 5,09 | 0,06% | 8.753,29 | 8.820,07 | 8.753,29 | 0 |
05 Mar 2024 | 8.753,29 | -11,44 | -0,13% | 8.764,82 | 8.801,98 | 8.741,59 | 0 |
04 Mar 2024 | 8.764,73 | -74,72 | -0,85% | 8.839,38 | 8.856,29 | 8.764,32 | 0 |
01 Mar 2024 | 8.839,45 | 4,79 | 0,05% | 8.834,67 | 8.883,28 | 8.828,70 | 0 |
29 Fev 2024 | 8.834,66 | -36,51 | -0,41% | 8.871,04 | 8.893,35 | 8.819,31 | 0 |
28 Fev 2024 | 8.871,17 | -68,78 | -0,77% | 8.939,82 | 8.943,85 | 8.856,43 | 0 |
27 Fev 2024 | 8.939,95 | 124,18 | 1,41% | 8.816,38 | 8.940,14 | 8.816,38 | 0 |
26 Fev 2024 | 8.815,77 | -1,37 | -0,02% | 8.817,14 | 8.851,32 | 8.794,17 | 0 |
23 Fev 2024 | 8.817,14 | -65,68 | -0,74% | 8.882,75 | 8.896,11 | 8.804,58 | 0 |
22 Fev 2024 | 8.882,82 | 34,87 | 0,39% | 8.847,95 | 8.905,15 | 8.843,46 | 0 |
21 Fev 2024 | 8.847,95 | -44,37 | -0,50% | 8.892,57 | 8.902,66 | 8.823,80 | 0 |
20 Fev 2024 | 8.892,32 | 15,94 | 0,18% | 8.876,33 | 8.907,52 | 8.841,11 | 0 |
19 Fev 2024 | 8.876,38 | 30,64 | 0,35% | 8.845,74 | 8.879,22 | 8.812,70 | 0 |
16 Fev 2024 | 8.845,74 | 67,32 | 0,77% | 8.778,43 | 8.871,26 | 8.778,14 | 0 |
15 Fev 2024 | 8.778,42 | 76,22 | 0,88% | 8.702,18 | 8.786,94 | 8.702,18 | 0 |
14 Fev 2024 | 8.702,20 | -38,60 | -0,44% | 8.740,72 | 8.741,05 | 8.669,33 | 0 |
09 Fev 2024 | 8.740,80 | -41,20 | -0,47% | 8.782,00 | 8.807,55 | 8.734,65 | 0 |
08 Fev 2024 | 8.782,00 | -141,79 | -1,59% | 8.923,79 | 8.927,26 | 8.782,00 | 0 |
07 Fev 2024 | 8.923,79 | 29,24 | 0,33% | 8.894,21 | 8.939,22 | 8.890,27 | 0 |
06 Fev 2024 | 8.894,55 | 139,02 | 1,59% | 8.755,58 | 8.899,92 | 8.755,58 | 0 |
05 Fev 2024 | 8.755,53 | 31,76 | 0,36% | 8.723,86 | 8.768,09 | 8.661,33 | 0 |
02 Fev 2024 | 8.723,77 | -77,14 | -0,88% | 8.800,91 | 8.845,58 | 8.701,28 | 0 |
01 Fev 2024 | 8.800,91 | 45,59 | 0,52% | 8.755,32 | 8.801,22 | 8.726,35 | 0 |
31 Jan 2024 | 8.755,32 | 26,78 | 0,31% | 8.729,14 | 8.839,69 | 8.724,16 | 0 |
30 Jan 2024 | 8.728,54 | -63,02 | -0,72% | 8.791,56 | 8.791,94 | 8.713,62 | 0 |
29 Jan 2024 | 8.791,56 | -44,58 | -0,50% | 8.837,25 | 8.837,25 | 8.754,84 | 0 |
26 Jan 2024 | 8.836,14 | 40,68 | 0,46% | 8.795,27 | 8.852,72 | 8.794,65 | 0 |
25 Jan 2024 | 8.795,46 | 22,03 | 0,25% | 8.774,21 | 8.810,59 | 8.764,94 | 0 |
24 Jan 2024 | 8.773,43 | 25,85 | 0,30% | 8.747,60 | 8.838,03 | 8.747,60 | 0 |
23 Jan 2024 | 8.747,58 | 109,73 | 1,27% | 8.638,00 | 8.756,69 | 8.638,00 | 0 |
22 Jan 2024 | 8.637,85 | -47,34 | -0,55% | 8.685,24 | 8.705,87 | 8.604,71 | 0 |