Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

It Now IDIV Index Fund (DIVO11.SA)

98.06
+1.22
+(1.26%)
At close: April 24 at 5:16:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202596.9098.3596.8498.0698.06706,822
Apr 23, 202595.9897.2395.5696.8496.8473,311
Apr 22, 202594.8095.4894.2695.1495.14698,561
Apr 17, 202594.7295.0994.0094.8394.83508,074
Apr 16, 202593.8194.9693.8194.3594.3558,293
Apr 15, 202594.7895.0294.2894.5394.53138,766
Apr 14, 202594.5895.1093.8994.7894.78473,910
Apr 11, 202592.6293.8892.1993.5093.5095,542
Apr 10, 202593.6996.0091.7392.4792.47437,518
Apr 9, 202590.8594.7090.6893.6993.69275,851
Apr 8, 202593.2993.7190.9891.3091.3077,894
Apr 7, 202592.8593.9891.2192.1492.14264,637
Apr 4, 202594.8994.8993.0393.7993.7978,486
Apr 3, 202595.7096.7095.3395.9795.97119,427
Apr 2, 202595.9196.4795.5095.8095.80103,100
Apr 1, 202595.3096.7695.1496.0996.0973,871
Mar 31, 202595.8996.1295.2295.2295.2248,663
Mar 28, 202597.1697.3996.2696.6896.6824,875
Mar 27, 202597.2897.8797.0297.4197.41218,437
Mar 26, 202596.7997.2496.6997.0697.0680,856
Mar 25, 202596.5097.5496.3496.6996.6940,853
Mar 24, 202596.9097.0796.2396.3696.3633,136
Mar 21, 202596.6897.0596.3997.0597.05231,494
Mar 20, 202596.4497.1696.3096.7796.7750,104
Mar 19, 202596.5397.2796.2096.2196.21251,050
Mar 18, 202595.8196.4495.5596.2096.20274,968
Mar 17, 202594.7695.9794.4095.6195.61191,648
Mar 14, 202592.7895.5692.6794.7094.70642,205
Mar 13, 202591.3192.2890.8592.2892.28153,942
Mar 12, 202591.2491.2490.4290.9490.9436,865
Mar 11, 202592.0092.0190.4090.7890.78191,752
Mar 10, 202592.1792.1791.0091.8091.8033,891
Mar 7, 202591.2092.9790.6392.4792.4753,300
Mar 6, 202591.0391.7990.4991.2591.25135,894
Mar 5, 202590.8991.1990.5091.0391.0343,136
Feb 28, 202591.4691.8590.2391.8491.8451,429
Feb 27, 202591.9992.2291.5591.6591.6529,981
Feb 26, 202593.5593.7392.0092.0092.0056,006
Feb 25, 202592.9893.1692.5092.6292.62325,167
Feb 24, 202593.4593.7992.2392.3892.3823,206
Feb 21, 202593.3593.5592.7093.0893.08111,106
Feb 20, 202594.0094.0093.0193.3593.3524,302
Feb 19, 202594.5094.5093.5093.6093.60111,321
Feb 18, 202594.3094.8392.4394.5294.5262,637
Feb 17, 202594.5494.9094.0194.2594.2596,449
Feb 14, 202592.2094.3492.2093.9493.94962,933
Feb 13, 202591.6392.0391.2492.0392.03428,716
Feb 12, 202592.7793.4491.5591.8091.80363,642
Feb 11, 202592.8093.5492.5093.4593.4523,771
Feb 10, 202592.3893.0492.1692.7592.7527,070
Feb 7, 202592.8893.1191.6491.7591.7588,989
Feb 6, 202592.4093.0691.9192.8092.8034,794
Feb 5, 202592.4092.6391.7492.4992.49139,280
Feb 4, 202592.8092.8192.0092.3692.36135,919
Feb 3, 202592.8593.2392.5793.1293.12531,831
Jan 31, 202593.2094.0092.8892.9892.98195,320
Jan 30, 202591.3093.5091.3093.0993.0978,794
Jan 29, 202592.2092.2391.0591.2591.2548,980
Jan 28, 202591.8692.2591.4591.7591.75459,302
Jan 27, 202589.8092.2289.7591.8191.81111,653
Jan 24, 202590.0090.1989.7289.8289.82138,455
Jan 23, 202590.4890.8589.7590.0090.0071,037
Jan 22, 202590.5090.6589.9790.0590.0577,466
Jan 21, 202589.8090.4289.5190.2290.2248,422
Jan 20, 202589.5390.1689.0289.8889.8889,943
Jan 17, 202588.9289.9088.6089.4489.4445,787
Jan 16, 202589.7789.9688.5088.6288.62595,109
Jan 15, 202588.4390.0088.4089.7789.77334,043
Jan 14, 202587.4588.1787.0287.9987.99165,089
Jan 13, 202587.6288.1187.3587.4587.45701,047
Jan 10, 202588.1588.4487.4187.6287.62126,271
Jan 9, 202588.2988.5488.0088.1588.1535,582
Jan 8, 202590.0090.4488.2088.2288.22277,796
Jan 7, 202589.3190.5289.2889.5389.53274,865
Jan 6, 202588.9589.1788.4989.0189.01239,845
Jan 3, 202589.2689.6388.0688.2188.2191,252
Jan 2, 202589.8890.0688.8089.4889.48103,439
Dec 30, 202489.8890.2989.5490.0790.07105,920
Dec 27, 202490.5690.8589.5189.8089.8073,756
Dec 26, 202490.1590.5089.6390.3590.35112,389
Dec 23, 202491.2291.2290.0190.1590.15190,736
Dec 20, 202492.0092.0090.4091.2291.22244,238
Dec 19, 202491.5091.6090.7091.1091.10349,853
Dec 18, 202493.5093.5090.6490.9090.9099,579
Dec 17, 202493.6094.3392.9493.5593.55401,787
Dec 16, 202493.2993.7392.6093.0793.07352,039
Dec 13, 202494.3094.8193.2993.2993.29108,340
Dec 12, 202495.5695.8094.1694.7194.71149,428
Dec 11, 202496.3597.6195.3196.7096.70261,212
Dec 10, 202495.9396.5095.6696.3596.35596,187
Dec 9, 202495.2595.7595.0495.6795.67119,931
Dec 6, 202495.6195.6194.3294.3294.3254,600
Dec 5, 202495.1195.7395.1095.6195.6183,865
Dec 4, 202494.7294.9294.4694.7294.72190,493
Dec 3, 202494.1194.8194.1194.8194.81119,752
Dec 2, 202494.1594.2293.5594.1194.11473,941
Nov 29, 202493.0094.3792.7094.3794.37453,137
Nov 28, 202494.5094.5092.8693.0093.00191,862
Nov 27, 202496.0096.0094.4994.7594.75156,188
Nov 26, 202495.5495.8195.2095.4295.42125,461
Nov 25, 202494.5095.3294.5095.1795.1761,804
Nov 22, 202493.8294.9593.5594.9594.95594,306
Nov 21, 202493.7094.2093.3593.5593.5573,358
Nov 19, 202493.7194.4993.4794.4994.4920,027
Nov 18, 202493.7094.2493.4793.9193.9152,652
Nov 14, 202493.2094.2593.0093.7093.7057,030
Nov 13, 202493.4893.4892.7593.0593.0552,370
Nov 12, 202494.4094.4093.1693.1693.1654,526
Nov 11, 202493.8094.2693.5594.2594.2539,260
Nov 8, 202494.4094.4093.3193.9593.9564,001
Nov 7, 202495.0095.9594.7294.9594.9589,407
Nov 6, 202494.4995.3593.6195.2095.20202,328
Nov 5, 202495.0095.1694.2894.7294.7288,964
Nov 4, 202494.6595.0394.1694.7594.7577,606
Nov 1, 202494.8494.8493.5693.8293.8288,312
Oct 31, 202494.9095.1494.2994.4994.4913,000
Oct 30, 202494.5095.1794.5094.8094.8033,383
Oct 29, 202495.2795.6894.4294.4294.4291,048
Oct 28, 202494.7295.2094.7295.2095.2036,600
Oct 25, 202494.2694.6194.1694.4594.45605,934
Oct 24, 202493.6794.2593.4094.2094.2093,048
Oct 23, 202493.4093.8093.3493.8093.8041,556
Oct 22, 202493.8994.2793.6794.2794.2752,035
Oct 21, 202495.1095.1094.4494.6494.6434,494
Oct 18, 202495.1995.4094.3494.7594.7530,611
Oct 17, 202494.3094.6293.5594.5794.5784,240
Oct 16, 202494.2795.3594.2794.7794.7730,015
Oct 15, 202494.5694.6193.8994.2494.2435,602
Oct 14, 202494.0094.6593.6594.6594.65139,822
Oct 11, 202494.3594.4993.6393.9393.9342,896
Oct 10, 202494.3794.9094.2494.3594.3564,354
Oct 9, 202494.7594.9694.2794.3794.3746,797
Oct 8, 202495.8095.8094.8895.2595.2531,656
Oct 7, 202496.2896.5795.7096.2296.22101,832
Oct 4, 202496.2096.2095.6196.0496.0430,551
Oct 3, 202496.7796.7895.8096.2196.2127,059
Oct 2, 202496.8098.1796.8097.5097.50167,900
Oct 1, 202496.2197.0796.2196.5996.5938,530
Sep 30, 202496.3996.9395.9396.1596.1540,092
Sep 27, 202496.4597.1596.2496.3996.3983,399
Sep 26, 202495.7096.8495.7096.3096.3012,188
Sep 25, 202496.0096.2395.4295.4595.4558,406
Sep 24, 202495.3596.0895.3596.0896.0830,735
Sep 23, 202494.3094.8093.9894.6494.6456,777
Sep 20, 202496.0096.0094.3994.7194.7130,846
Sep 19, 202496.5097.3795.9596.0596.0520,186
Sep 18, 202496.8597.3396.2496.2796.2774,489
Sep 17, 202497.4997.6296.9897.1897.1874,792
Sep 16, 202497.2097.7997.2097.5597.5517,894
Sep 13, 202496.7397.8796.7397.1397.1324,810
Sep 12, 202497.4797.4796.3096.6396.6345,744
Sep 11, 202497.2097.5096.5796.7596.75131,027
Sep 10, 202496.9297.1596.3597.0297.02149,023
Sep 9, 202497.3097.4897.0197.0197.01269,256
Sep 6, 202497.5898.0496.9997.3097.3034,941
Sep 5, 202497.5897.9997.5197.7097.7029,286
Sep 4, 202496.4598.0096.4597.8897.8838,825
Sep 3, 202497.0597.0596.1996.4596.4515,153
Sep 2, 202496.6096.7096.0296.7096.7081,354
Aug 30, 202496.3996.8595.8596.6096.6014,401
Aug 29, 202496.5496.7995.9896.5696.5620,475
Aug 28, 202495.6396.8795.4196.7496.7426,336
Aug 27, 202496.8396.9796.2096.3496.3430,441
Aug 26, 202496.6896.9396.3496.8396.83163,907
Aug 23, 202495.9996.8695.9996.4596.45135,524
Aug 22, 202496.4596.5195.4895.6195.6110,511
Aug 21, 202496.2098.3096.1896.6596.6539,426
Aug 20, 202495.9896.1695.4796.1096.1037,263
Aug 19, 202494.5095.9194.2195.5595.5547,757
Aug 16, 202494.4094.6393.9694.2094.2020,096
Aug 15, 202494.4294.9093.9494.4094.4051,922
Aug 14, 202493.2794.7093.2094.5594.55267,386
Aug 13, 202492.8093.7592.7892.9092.90244,783
Aug 12, 202492.2392.8291.9992.5592.55115,353
Aug 9, 202491.4592.1090.8692.1092.1084,986
Aug 8, 202490.3091.0390.0690.9590.9522,632
Aug 7, 202491.0091.0089.9890.3690.3647,299
Aug 6, 202489.6090.5189.2089.9089.9049,400
Aug 5, 202488.6189.9987.5689.6089.6038,896
Aug 2, 202490.8591.2389.5289.5289.5236,300
Aug 1, 202490.7191.4490.5790.8590.8544,322
Jul 31, 202490.6090.9590.3490.9090.9017,646
Jul 30, 202490.4790.4790.0090.1090.1018,690
Jul 29, 202490.8090.8090.0090.6590.6518,095
Jul 26, 202490.4190.8790.0190.5090.5093,558
Jul 25, 202490.4090.5189.9390.2290.2274,261
Jul 24, 202490.7091.0490.3590.5190.5132,535
Jul 23, 202491.9891.9890.6690.8690.8629,622
Jul 22, 202491.4092.2591.4092.2592.2531,926
Jul 19, 202492.1192.2091.2391.3391.337,012
Jul 18, 202493.1593.1691.8991.9291.9229,869
Jul 17, 202492.4494.1792.4493.1593.1561,753
Jul 16, 202492.0092.8592.0092.7092.7016,014
Jul 15, 202492.0092.5091.6992.1592.1510,463
Jul 12, 202491.7192.3591.5892.2092.2040,025
Jul 11, 202491.1092.0091.0991.6591.6597,868
Jul 10, 202490.8191.0390.5890.7290.7238,741
Jul 9, 202490.3090.8490.0590.5590.558,908
Jul 8, 202490.3090.5389.8990.3090.3019,867
Jul 5, 202490.4090.9490.0190.2190.2136,666
Jul 4, 202490.2390.7690.2390.4090.40101,819
Jul 3, 202490.1490.9889.9089.9589.95185,791
Jul 2, 202489.2289.8989.0789.5589.5554,048
Jul 1, 202489.0689.7089.0389.1589.1525,603
Jun 28, 202489.3889.8088.6788.9388.9320,506
Jun 27, 202488.5089.3788.4689.0589.05122,976
Jun 26, 202488.3888.6987.6488.3088.3033,490
Jun 25, 202488.3588.6388.0388.2088.2057,026
Jun 24, 202487.7088.7287.7088.3588.35233,170
Jun 21, 202487.4087.7186.8487.6487.6466,917
Jun 20, 202486.8787.4886.6987.0087.0088,013
Jun 19, 202485.8486.4085.3286.2586.2572,888
Jun 18, 202485.2086.2085.0585.8085.8017,361
Jun 17, 202485.4485.7184.9885.4085.40202,558
Jun 14, 202485.6586.0085.0085.5585.5551,303
Jun 13, 202485.8286.2585.5085.7085.70278,992
Jun 12, 202487.5587.5582.5185.7085.7062,912
Jun 11, 202485.9186.9585.9086.7086.7022,426
Jun 10, 202486.5086.9385.8585.9085.9015,644
Jun 7, 202486.9087.3586.1786.3086.30145,065
Jun 6, 202487.2088.1486.8587.6087.60399,560
Jun 5, 202487.2087.7586.8586.8586.851,016,705
Jun 4, 202487.2587.3786.6987.2087.20789,152
Jun 3, 202487.5087.6086.9587.3187.3179,886
May 31, 202488.1488.3087.0887.6287.62624,927
May 29, 202488.5088.6087.8088.1388.1316,176
May 28, 202489.2089.7088.5088.5088.5047,483
May 27, 202489.4989.7888.7589.1389.1318,913
May 24, 202489.5389.5788.9588.9588.9552,448
May 23, 202489.7189.7288.8889.2589.2546,214
May 22, 202490.8590.8589.7689.9789.97559,049
May 21, 202491.0091.0790.4990.7590.7535,659
May 20, 202490.0890.7589.9590.6090.6012,154
May 17, 202490.7290.8390.2790.5090.50303,691
May 16, 202491.0591.1290.5390.6090.6025,524
May 15, 202489.6090.6789.4790.6090.6057,568
May 14, 202490.0090.5590.0090.4090.4013,157
May 13, 202489.6690.3089.6690.0090.0011,567
May 10, 202489.9890.2089.1489.3189.319,942
May 9, 202490.0690.1289.3890.0590.0540,543
May 8, 202490.1891.0789.7990.8590.8513,710
May 7, 202491.3191.4090.4590.4590.45229,743
May 6, 202491.1091.4290.7090.7090.70242,597
May 3, 202490.6791.9890.6791.2791.27207,584
May 2, 202489.0090.1088.9389.7089.7014,101
Apr 30, 202488.8389.0088.0188.3288.32350,371
Apr 29, 202488.1888.8088.0888.6588.658,611
Apr 26, 202487.7088.4787.4888.0288.029,865
Apr 25, 202487.5687.7787.0087.0087.0020,718
Apr 24, 202488.5088.9087.6087.7087.708,400