São Paulo - Delayed Quote BRL

It Now Idiv Renda Dividendos Fundo De Indice – Responsabilidade Limitada (DIVD11.SA)

53.34

+0.22

+(0.41%)

At close: April 25 at 5:15:00 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Apr 25, 2025	53.09	53.45	53.09	53.34	53.34	3,533
Apr 24, 2025	52.35	53.25	52.35	53.12	53.12	6,762
Apr 23, 2025	51.85	52.68	51.85	52.38	52.38	21,294
Apr 22, 2025	51.36	51.76	51.07	51.59	51.59	11,201
Apr 17, 2025	51.13	51.55	50.98	51.30	51.30	9,482
Apr 16, 2025	51.10	51.47	50.98	51.12	51.12	15,216
Apr 15, 2025	51.25	51.51	51.14	51.14	51.14	5,628
Apr 14, 2025	51.15	51.50	50.88	51.25	51.25	9,383
Apr 11, 2025	50.54	50.87	50.01	50.66	50.66	14,569
Apr 10, 2025	50.44	50.78	49.75	50.12	50.12	8,974
Apr 9, 2025	49.16	51.05	49.16	50.79	50.79	22,243
Apr 8, 2025	50.09	50.75	49.31	49.41	49.41	44,446
Apr 7, 2025	0.5431 Dividend
Apr 7, 2025	50.20	51.00	49.48	49.95	49.95	35,055
Apr 4, 2025	52.00	52.07	50.97	51.25	50.71	16,020
Apr 3, 2025	52.39	52.99	52.18	52.47	51.91	9,383
Apr 2, 2025	52.60	52.84	52.39	52.57	52.01	4,589
Apr 1, 2025	52.20	52.99	52.14	52.65	52.09	6,171
Mar 31, 2025	52.55	52.69	52.27	52.27	51.72	7,200
Mar 28, 2025	53.19	53.40	52.74	52.86	52.30	10,627
Mar 27, 2025	53.08	53.60	53.03	53.26	52.70	20,285
Mar 26, 2025	53.05	53.29	52.97	53.08	52.52	5,309
Mar 25, 2025	52.69	53.44	52.69	52.87	52.31	15,898
Mar 24, 2025	53.04	53.25	52.71	52.89	52.33	7,832
Mar 21, 2025	52.84	53.17	52.80	53.04	52.48	6,282
Mar 20, 2025	52.99	53.26	52.90	52.90	52.34	23,667
Mar 19, 2025	52.80	53.28	52.79	53.00	52.44	6,139
Mar 18, 2025	52.30	52.84	52.01	52.65	52.09	14,278
Mar 17, 2025	51.73	52.55	51.73	52.30	51.75	7,428
Mar 14, 2025	50.50	51.95	50.48	51.73	51.18	8,882
Mar 13, 2025	50.00	50.53	49.78	50.40	49.87	5,460
Mar 12, 2025	49.81	49.98	49.52	49.77	49.24	6,715
Mar 11, 2025	0.2999 Dividend
Mar 11, 2025	50.34	50.34	49.51	49.70	49.17	6,580
Mar 10, 2025	50.50	50.77	50.16	50.55	49.72	9,168
Mar 7, 2025	50.49	51.21	49.93	50.90	50.06	9,271
Mar 6, 2025	49.95	50.55	49.88	50.25	49.42	9,957
Mar 5, 2025	49.70	50.40	49.70	49.95	49.13	8,855
Feb 28, 2025	50.59	50.60	49.70	49.70	48.88	15,651
Feb 27, 2025	50.58	50.87	50.46	50.47	49.64	5,525
Feb 26, 2025	51.27	51.28	50.65	50.65	49.82	10,360
Feb 25, 2025	51.18	51.39	50.96	51.22	50.38	16,252
Feb 24, 2025	51.30	51.57	50.85	50.85	50.01	5,037
Feb 21, 2025	51.25	51.58	51.10	51.25	50.41	5,089
Feb 20, 2025	51.64	51.68	51.25	51.25	50.41	7,354
Feb 19, 2025	51.90	51.94	51.45	51.45	50.60	8,284
Feb 18, 2025	51.61	52.25	51.61	51.91	51.06	8,498
Feb 17, 2025	52.10	52.28	51.66	51.80	50.95	11,967
Feb 14, 2025	51.19	51.99	50.92	51.99	51.13	12,001
Feb 13, 2025	50.40	50.77	50.31	50.77	49.93	15,807
Feb 12, 2025	51.00	51.28	50.42	50.42	49.59	13,181
Feb 11, 2025	51.00	51.53	51.00	51.33	50.48	7,337
Feb 10, 2025	50.65	51.31	50.65	51.00	50.16	17,228
Feb 7, 2025	0.0909 Dividend
Feb 7, 2025	51.27	51.31	50.52	50.52	49.69	24,940
Feb 6, 2025	51.03	51.37	51.00	51.20	50.27	14,094
Feb 5, 2025	50.97	51.40	50.66	50.90	49.97	31,412
Feb 4, 2025	51.15	51.50	50.81	50.84	49.91	2,750
Feb 3, 2025	51.19	51.50	51.06	51.22	50.29	20,748
Jan 31, 2025	51.50	51.83	51.19	51.19	50.26	12,329
Jan 30, 2025	50.47	51.63	50.28	51.33	50.40	6,609
Jan 29, 2025	51.00	51.00	50.23	50.23	49.32	6,171
Jan 28, 2025	50.85	50.99	50.49	50.49	49.57	7,198
Jan 27, 2025	49.57	50.83	49.57	50.71	49.79	6,605
Jan 24, 2025	49.62	49.81	49.55	49.55	48.65	3,827
Jan 23, 2025	50.02	50.22	49.55	49.55	48.65	11,794
Jan 22, 2025	49.81	50.15	49.67	49.67	48.77	9,403
Jan 21, 2025	49.53	49.92	49.44	49.79	48.88	5,140
Jan 20, 2025	49.70	49.78	49.18	49.65	48.75	10,494
Jan 17, 2025	49.47	49.63	48.91	49.35	48.45	8,123
Jan 16, 2025	49.55	49.56	48.90	49.00	48.11	31,709
Jan 15, 2025	48.94	49.69	48.87	49.55	48.65	29,402
Jan 14, 2025	48.29	48.78	48.06	48.45	47.57	21,760
Jan 13, 2025	48.28	48.76	48.25	48.25	47.37	30,668
Jan 10, 2025	48.74	48.74	48.23	48.23	47.35	61,189
Jan 9, 2025	49.20	49.20	48.59	48.63	47.74	52,662
Jan 8, 2025	0.71 Dividend
Jan 8, 2025	49.47	49.47	48.65	48.65	47.76	30,557
Jan 7, 2025	49.96	50.37	49.82	50.00	48.39	9,405
Jan 6, 2025	49.41	50.09	49.41	49.67	48.07	60,434
Jan 3, 2025	50.39	50.39	49.32	49.35	47.76	61,195
Jan 2, 2025	50.34	50.34	49.75	50.20	48.59	157,226
Dec 30, 2024	50.25	50.70	50.16	50.34	48.72	28,230
Dec 27, 2024	50.86	50.86	50.09	50.09	48.48	12,692
Dec 26, 2024	50.41	50.70	50.20	50.35	48.73	14,936
Dec 23, 2024	51.05	51.40	50.41	50.41	48.79	34,269
Dec 20, 2024	51.15	51.20	50.69	51.05	49.41	11,710
Dec 19, 2024	51.41	51.41	50.82	50.82	49.19	77,929
Dec 18, 2024	52.10	52.80	50.78	51.05	49.41	50,490
Dec 17, 2024	52.48	52.82	52.05	52.35	50.67	22,340
Dec 16, 2024	52.36	52.80	51.96	51.96	50.29	23,069
Dec 13, 2024	52.84	53.13	52.22	52.22	50.54	54,369
Dec 12, 2024	54.10	54.10	52.80	52.82	51.12	76,630
Dec 11, 2024	54.06	54.60	53.43	54.12	52.38	84,578
Dec 10, 2024	53.67	54.04	53.65	53.72	51.99	44,650
Dec 9, 2024	53.28	53.64	53.25	53.40	51.68	72,116
Dec 6, 2024	0.4157 Dividend
Dec 6, 2024	54.03	54.03	52.89	53.18	51.47	61,575
Dec 5, 2024	53.77	54.06	53.30	54.06	51.92	28,903
Dec 4, 2024	53.30	53.59	53.29	53.29	51.18	26,577
Dec 3, 2024	53.12	53.49	53.04	53.47	51.35	89,546
Dec 2, 2024	53.40	53.40	52.83	52.92	50.82	170,096
Nov 29, 2024	53.10	53.26	52.36	53.07	50.97	195,967
Nov 28, 2024	53.30	53.80	52.42	52.43	50.35	194,553
Nov 27, 2024	53.82	54.19	53.35	53.35	51.24	198,299
Nov 26, 2024	53.80	54.12	53.75	54.12	51.98	99,364
Nov 25, 2024	53.40	53.82	53.40	53.68	51.55	56,240
Nov 22, 2024	53.10	53.50	52.57	53.36	51.25	71,725
Nov 21, 2024	52.99	53.06	52.57	52.57	50.49	87,802
Nov 19, 2024	53.00	53.30	52.74	53.09	50.99	70,574
Nov 18, 2024	52.91	53.21	52.77	52.85	50.76	72,047
Nov 14, 2024	52.89	53.15	52.52	52.75	50.66	173,978
Nov 13, 2024	52.60	52.78	52.37	52.50	50.42	56,169
Nov 12, 2024	53.23	53.23	52.57	52.57	50.49	40,138
Nov 11, 2024	52.81	53.21	52.80	53.00	50.90	20,201
Nov 8, 2024	53.39	53.39	52.70	52.98	50.88	58,212
Nov 7, 2024	0.1834 Dividend
Nov 7, 2024	53.58	54.17	53.49	53.58	51.46	103,458
Nov 6, 2024	53.40	54.04	53.35	53.72	51.42	15,071
Nov 5, 2024	53.95	53.97	53.40	53.62	51.32	19,068
Nov 4, 2024	53.51	53.81	53.36	53.64	51.34	8,487
Nov 1, 2024	53.75	53.84	53.01	53.04	50.77	10,368
Oct 31, 2024	54.02	54.04	53.35	53.35	51.06	13,047
Oct 30, 2024	54.00	54.04	53.62	53.62	51.32	60,854
Oct 29, 2024	54.04	54.04	53.40	53.40	51.11	96,015
Oct 28, 2024	53.80	53.92	53.40	53.76	51.46	35,069
Oct 25, 2024	53.32	53.64	53.20	53.39	51.10	37,705
Oct 24, 2024	52.96	53.44	52.92	53.15	50.87	33,577
Oct 23, 2024	53.24	53.69	52.90	52.95	50.68	40,847
Oct 22, 2024	53.40	53.52	53.07	53.27	50.99	14,684
Oct 21, 2024	53.86	53.88	53.50	53.53	51.23	40,531
Oct 18, 2024	53.70	54.04	53.46	53.75	51.45	17,526
Oct 17, 2024	53.75	53.76	53.14	53.50	51.21	23,032
Oct 16, 2024	53.41	54.01	53.24	53.67	51.37	22,008
Oct 15, 2024	53.50	53.79	53.24	53.40	51.11	16,949
Oct 14, 2024	53.10	53.63	53.04	53.46	51.17	31,790
Oct 11, 2024	53.35	53.48	53.05	53.10	50.82	11,208
Oct 10, 2024	53.57	53.65	53.39	53.40	51.11	14,917
Oct 9, 2024	53.70	53.85	53.40	53.40	51.11	24,318
Oct 8, 2024	54.00	54.18	53.79	53.85	51.54	230,582
Oct 7, 2024	0.131 Dividend
Oct 7, 2024	54.87	55.00	54.23	54.45	52.12	29,176
Oct 4, 2024	54.45	54.68	54.31	54.32	51.87	16,169
Oct 3, 2024	55.00	55.00	54.40	54.45	51.99	28,344
Oct 2, 2024	55.55	55.76	55.20	55.20	52.71	42,547
Oct 1, 2024	55.15	55.38	54.62	54.62	52.15	20,630
Sep 30, 2024	54.80	55.20	54.51	54.67	52.20	7,935
Sep 27, 2024	55.09	55.15	54.68	54.76	52.29	11,150
Sep 26, 2024	54.15	55.00	54.15	54.91	52.43	8,528
Sep 25, 2024	54.59	54.63	54.15	54.15	51.70	5,109
Sep 24, 2024	54.38	54.55	54.20	54.28	51.83	16,369
Sep 23, 2024	53.68	53.89	53.42	53.72	51.29	15,357
Sep 20, 2024	54.79	54.79	53.63	53.69	51.26	16,840
Sep 19, 2024	55.39	55.39	54.50	54.62	52.15	33,211
Sep 18, 2024	55.49	55.49	54.62	54.62	52.15	30,618
Sep 17, 2024	55.69	55.69	55.09	55.14	52.65	16,526
Sep 16, 2024	55.13	55.53	55.13	55.45	52.94	14,008
Sep 13, 2024	55.04	55.59	55.04	55.12	52.63	9,360
Sep 12, 2024	54.99	55.04	54.70	54.70	52.23	6,601
Sep 11, 2024	55.59	55.59	54.86	55.03	52.54	7,289
Sep 10, 2024	55.90	55.90	54.81	54.85	52.37	15,567
Sep 9, 2024	55.20	55.79	55.05	55.15	52.66	25,040
Sep 6, 2024	0.8397 Dividend
Sep 6, 2024	56.28	56.69	55.05	55.05	52.56	11,747
Sep 5, 2024	56.34	56.69	56.16	56.28	52.94	12,152
Sep 4, 2024	55.90	56.62	55.76	56.15	52.81	11,245
Sep 3, 2024	55.58	55.85	55.37	55.37	52.08	12,003
Sep 2, 2024	55.65	55.68	55.39	55.55	52.25	16,207
Aug 30, 2024	55.50	55.84	55.24	55.65	52.34	6,683
Aug 29, 2024	55.70	55.70	55.34	55.45	52.15	3,904
Aug 28, 2024	55.23	55.71	55.00	55.56	52.26	6,017
Aug 27, 2024	55.78	55.78	55.45	55.48	52.18	9,077
Aug 26, 2024	55.63	55.88	55.47	55.63	52.32	7,806
Aug 23, 2024	55.50	55.80	55.02	55.40	52.11	7,995
Aug 22, 2024	55.77	55.80	55.03	55.03	51.76	42,608
Aug 21, 2024	55.16	55.97	55.16	55.77	52.46	25,791
Aug 20, 2024	55.02	55.48	55.02	55.15	51.87	8,125
Aug 19, 2024	54.59	55.25	54.10	55.01	51.74	10,031
Aug 16, 2024	54.61	54.88	54.05	54.05	50.84	7,424
Aug 15, 2024	54.50	54.94	54.15	54.15	50.93	12,390
Aug 14, 2024	53.84	54.93	53.83	54.30	51.07	12,298
Aug 13, 2024	53.39	53.83	53.35	53.55	50.37	12,235
Aug 12, 2024	53.13	53.34	52.90	53.10	49.94	10,514
Aug 9, 2024	52.45	52.94	52.25	52.89	49.75	5,974
Aug 8, 2024	52.01	52.44	52.00	52.15	49.05	6,421
Aug 7, 2024	0.0597 Dividend
Aug 7, 2024	52.16	52.85	51.87	51.95	48.86	7,737
Aug 6, 2024	52.00	52.22	51.62	51.80	48.67	5,389
Aug 5, 2024	51.30	51.74	50.94	51.55	48.43	16,257
Aug 2, 2024	52.16	52.67	51.78	51.95	48.81	12,003
Aug 1, 2024	52.60	52.74	52.15	52.15	48.99	11,283
Jul 31, 2024	52.20	52.50	52.15	52.33	49.16	17,024
Jul 30, 2024	52.21	52.21	51.92	51.92	48.78	4,681
Jul 29, 2024	52.19	52.80	51.96	52.24	49.08	5,027
Jul 26, 2024	52.32	52.42	51.96	52.20	49.04	4,980
Jul 25, 2024	52.44	52.44	51.91	52.05	48.90	4,997
Jul 24, 2024	52.75	52.75	52.11	52.11	48.96	9,293
Jul 23, 2024	53.10	53.29	52.25	52.25	49.09	8,928
Jul 22, 2024	52.89	53.30	52.83	53.30	50.07	13,052
Jul 19, 2024	53.01	53.60	52.68	52.78	49.59	10,631
Jul 18, 2024	54.25	54.52	53.01	53.01	49.80	10,896
Jul 17, 2024	53.40	53.97	53.38	53.90	50.64	7,774
Jul 16, 2024	53.35	53.45	53.21	53.40	50.17	14,499
Jul 15, 2024	53.11	53.50	53.09	53.45	50.22	10,976
Jul 12, 2024	53.21	53.35	52.88	53.11	49.90	20,176
Jul 11, 2024	52.86	53.10	52.77	53.10	49.89	107,034
Jul 10, 2024	52.81	52.81	52.33	52.55	49.37	3,552
Jul 9, 2024	52.16	52.49	52.00	52.33	49.16	-
Jul 8, 2024	52.49	52.49	51.91	52.25	49.09	7,777
Jul 5, 2024	0.3565 Dividend
Jul 5, 2024	52.50	52.97	51.99	52.19	49.03	14,117
Jul 4, 2024	52.75	52.77	52.53	52.61	49.09	5,040
Jul 3, 2024	52.25	52.62	52.22	52.22	48.73	12,037
Jul 2, 2024	52.16	52.36	51.81	52.14	48.65	8,132
Jul 1, 2024	52.75	52.97	51.89	52.05	48.57	423,691
Jun 28, 2024	52.65	52.98	51.60	51.80	48.34	8,422
Jun 27, 2024	52.40	52.40	51.44	51.75	48.29	105,842
Jun 26, 2024	51.96	52.37	50.98	51.45	48.01	5,896
Jun 25, 2024	51.55	52.41	51.19	51.38	47.94	19,702
Jun 24, 2024	51.01	52.79	51.01	51.55	48.10	99,546
Jun 21, 2024	50.92	51.40	50.57	50.90	47.50	6,303
Jun 20, 2024	50.50	51.11	50.42	50.65	47.26	7,147
Jun 19, 2024	50.28	50.39	49.65	50.39	47.02	115,929
Jun 18, 2024	49.97	50.17	49.65	49.91	46.57	24,418
Jun 17, 2024	49.85	50.35	49.43	49.70	46.38	20,000
Jun 14, 2024	50.91	50.91	49.45	49.85	46.52	11,093
Jun 13, 2024	50.89	50.89	49.72	50.00	46.66	22,458
Jun 12, 2024	50.97	53.00	49.66	49.87	46.53	-
Jun 11, 2024	50.95	50.99	50.06	50.48	47.10	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

It Now Idiv Renda Dividendos Fundo De Indice – Responsabilidade Limitada (DIVD11.SA)