Bovespa Dividend

IDIV
🏛️ brazil →
10,492.87
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 6,316.02 6,366.96 6,298.24 6,350.44 0.0M
2021-12-29 6,358.48 6,380.67 6,291.95 6,315.97 0.0M
2021-12-28 6,356.72 6,381.83 6,327.54 6,359.12 0.0M
2021-12-27 6,305.60 6,368.21 6,305.60 6,356.67 0.0M
2021-12-23 6,316.63 6,326.96 6,293.12 6,305.58 0.0M
2021-12-22 6,305.53 6,320.94 6,256.41 6,316.55 0.0M
2021-12-21 6,308.61 6,352.48 6,280.55 6,305.46 0.0M
2021-12-20 6,420.09 6,420.09 6,260.11 6,308.61 0.0M
2021-12-17 6,471.43 6,471.43 6,392.19 6,419.85 0.0M
2021-12-16 6,464.99 6,507.56 6,440.35 6,471.53 0.0M
2021-12-15 6,436.30 6,484.29 6,341.29 6,463.45 0.0M
2021-12-14 6,486.12 6,577.76 6,415.87 6,436.30 0.0M
2021-12-13 6,496.25 6,590.06 6,484.75 6,485.64 0.0M
2021-12-10 6,422.87 6,516.89 6,422.87 6,496.25 0.0M
2021-12-09 6,539.98 6,539.98 6,399.99 6,422.80 0.0M
2021-12-08 6,504.65 6,599.97 6,493.85 6,540.36 0.0M
2021-12-07 6,521.50 6,600.62 6,480.17 6,504.28 0.0M
2021-12-06 6,460.12 6,582.52 6,459.71 6,521.36 0.0M
2021-12-03 6,397.30 6,554.40 6,396.31 6,459.71 0.0M
2021-12-02 6,184.69 6,397.94 6,184.69 6,397.30 0.0M
2021-12-01 6,252.74 6,350.70 6,177.37 6,184.63 0.0M
2021-11-30 6,287.93 6,294.80 6,152.39 6,250.16 0.0M
2021-11-29 6,284.29 6,368.96 6,283.81 6,287.95 0.0M
2021-11-26 6,431.49 6,431.49 6,212.43 6,284.10 0.0M
2021-11-25 6,322.70 6,470.69 6,322.70 6,431.77 0.0M
2021-11-24 6,296.51 6,352.39 6,244.21 6,322.72 0.0M
2021-11-23 6,235.83 6,304.02 6,186.71 6,296.52 0.0M
2021-11-22 6,311.41 6,366.61 6,233.19 6,235.69 0.0M
2021-11-19 6,253.78 6,356.03 6,247.97 6,312.15 0.0M
2021-11-18 6,266.23 6,331.83 6,232.09 6,253.78 0.0M
2021-11-17 6,367.38 6,414.32 6,238.73 6,266.23 0.0M
2021-11-16 6,466.62 6,509.72 6,341.18 6,367.09 0.0M
2021-11-12 6,506.11 6,571.01 6,435.82 6,466.69 0.0M
2021-11-11 6,458.16 6,556.57 6,458.16 6,506.41 0.0M
2021-11-10 6,365.80 6,515.00 6,360.28 6,458.16 0.0M
2021-11-09 6,308.39 6,417.42 6,308.39 6,365.87 0.0M
2021-11-08 6,328.65 6,379.50 6,286.48 6,308.31 0.0M
2021-11-05 6,253.93 6,373.88 6,253.29 6,328.76 0.0M
2021-11-04 6,411.87 6,412.50 6,219.00 6,253.97 0.0M
2021-11-03 6,318.30 6,468.65 6,280.55 6,411.87 0.0M
2021-11-01 6,194.73 6,357.15 6,194.73 6,318.82 0.0M
2021-10-29 6,305.75 6,349.18 6,191.83 6,194.72 0.0M
2021-10-28 6,389.01 6,417.61 6,299.06 6,305.13 0.0M
2021-10-27 6,352.22 6,479.92 6,349.10 6,389.14 0.0M
2021-10-26 6,459.30 6,459.30 6,337.52 6,348.60 0.0M
2021-10-25 6,310.66 6,489.22 6,310.56 6,459.23 0.0M
2021-10-22 6,429.70 6,429.70 6,098.93 6,310.46 0.0M
2021-10-21 6,610.13 6,610.13 6,331.25 6,429.91 0.0M
2021-10-20 6,570.53 6,674.67 6,570.34 6,610.55 0.0M
2021-10-19 6,773.83 6,774.24 6,537.21 6,570.29 0.0M
2021-10-18 6,719.33 6,801.66 6,641.78 6,774.07 0.0M
2021-10-15 6,649.80 6,735.56 6,647.19 6,719.34 0.0M
2021-10-14 6,659.17 6,691.82 6,616.48 6,649.39 0.0M
2021-10-13 6,575.56 6,689.90 6,571.15 6,659.07 0.0M
2021-10-11 6,572.54 6,648.32 6,559.31 6,575.58 0.0M
2021-10-08 6,419.57 6,634.59 6,419.57 6,572.51 0.0M
2021-10-07 6,430.52 6,478.20 6,414.05 6,419.25 0.0M
2021-10-06 6,454.54 6,454.54 6,312.45 6,429.21 0.0M
2021-10-05 6,443.90 6,502.32 6,406.63 6,454.91 0.0M
2021-10-04 6,572.95 6,572.95 6,403.69 6,443.95 0.0M
2021-10-01 6,468.51 6,578.62 6,458.66 6,572.97 0.0M
2021-09-30 6,508.45 6,560.65 6,461.94 6,468.53 0.0M
2021-09-29 6,472.55 6,566.63 6,472.55 6,507.62 0.0M
2021-09-28 6,628.62 6,628.62 6,462.91 6,472.13 0.0M
2021-09-27 6,579.26 6,672.53 6,562.09 6,628.48 0.0M
2021-09-24 6,609.60 6,609.60 6,533.36 6,578.90 0.0M
2021-09-23 6,526.43 6,636.87 6,526.21 6,609.61 0.0M
2021-09-22 6,440.87 6,579.23 6,440.87 6,526.22 0.0M
2021-09-21 6,370.61 6,485.07 6,368.02 6,440.53 0.0M
2021-09-20 6,479.17 6,479.17 6,313.34 6,370.26 0.0M
2021-09-17 6,567.36 6,567.36 6,454.21 6,480.40 0.0M
2021-09-16 6,581.56 6,581.76 6,520.84 6,567.48 0.0M
2021-09-15 6,637.76 6,644.09 6,566.65 6,581.70 0.0M
2021-09-14 6,636.49 6,693.91 6,615.51 6,637.61 0.0M
2021-09-13 6,528.60 6,671.84 6,528.60 6,636.07 0.0M
2021-09-10 6,536.58 6,647.04 6,522.84 6,527.14 0.0M
2021-09-09 6,408.17 6,580.58 6,363.77 6,536.30 0.0M
2021-09-08 6,685.37 6,685.65 6,400.42 6,407.93 0.0M
2021-09-06 6,631.56 6,701.37 6,614.92 6,685.44 0.0M
2021-09-03 6,677.75 6,714.32 6,611.77 6,631.66 0.0M
2021-09-02 6,841.12 6,841.12 6,675.30 6,676.77 0.0M
2021-09-01 6,773.23 6,878.09 6,772.07 6,841.42 0.0M
2021-08-31 6,786.02 6,839.03 6,716.39 6,772.21 0.0M
2021-08-30 6,823.54 6,823.63 6,764.30 6,786.02 0.0M
2021-08-27 6,719.07 6,827.61 6,709.71 6,823.54 0.0M
2021-08-26 6,836.92 6,836.92 6,718.52 6,718.52 0.0M
2021-08-25 6,814.53 6,837.01 6,767.23 6,837.01 0.0M
2021-08-24 6,642.72 6,827.36 6,642.72 6,814.85 0.0M
2021-08-23 6,688.89 6,711.86 6,625.78 6,642.52 0.0M
2021-08-20 6,604.59 6,700.20 6,556.07 6,688.97 0.0M
2021-08-19 6,573.69 6,619.34 6,490.81 6,605.15 0.0M
2021-08-18 6,586.12 6,670.24 6,543.46 6,575.79 0.0M
2021-08-17 6,650.27 6,650.27 6,499.00 6,586.26 0.0M
2021-08-16 6,722.16 6,726.43 6,625.73 6,650.60 0.0M
2021-08-13 6,712.14 6,752.20 6,678.53 6,720.79 0.0M
2021-08-12 6,796.01 6,801.13 6,708.11 6,712.18 0.0M
2021-08-11 6,795.42 6,840.31 6,730.04 6,796.01 0.0M
2021-08-10 6,877.06 6,906.16 6,795.29 6,795.29 0.0M
2021-08-09 6,823.87 6,901.24 6,821.31 6,876.98 0.0M
2021-08-06 6,759.03 6,862.65 6,757.43 6,823.87 0.0M
2021-08-05 6,829.76 6,909.03 6,746.12 6,759.06 0.0M
2021-08-04 6,897.50 6,912.39 6,796.46 6,829.70 0.0M
2021-08-03 6,893.77 6,908.89 6,788.79 6,897.50 0.0M
2021-08-02 6,806.54 6,968.34 6,806.54 6,893.75 0.0M
2021-07-30 6,932.97 6,933.57 6,795.38 6,806.41 0.0M
2021-07-29 6,951.24 6,981.70 6,921.73 6,934.49 0.0M
2021-07-28 6,872.98 6,963.98 6,872.27 6,951.24 0.0M
2021-07-27 6,898.67 6,903.67 6,838.03 6,872.77 0.0M
2021-07-26 6,883.60 6,926.04 6,869.35 6,898.98 0.0M
2021-07-23 6,946.34 6,955.16 6,864.31 6,883.56 0.0M
2021-07-22 6,934.93 6,964.98 6,927.69 6,946.34 0.0M
2021-07-21 6,919.52 6,949.30 6,909.70 6,934.93 0.0M
2021-07-20 6,873.88 6,937.40 6,839.87 6,919.49 0.0M
2021-07-19 6,937.65 6,937.88 6,832.62 6,874.00 0.0M
2021-07-16 6,992.95 7,035.10 6,936.23 6,938.45 0.0M
2021-07-15 7,034.13 7,074.02 6,966.25 6,992.57 0.0M
2021-07-14 7,001.42 7,075.63 7,001.42 7,034.13 0.0M
2021-07-13 7,010.21 7,018.11 6,928.60 7,001.26 0.0M
2021-07-12 6,887.41 7,009.69 6,887.41 7,009.69 0.0M
2021-07-08 6,974.87 6,974.90 6,831.27 6,887.41 0.0M
2021-07-07 6,912.46 6,996.50 6,890.79 6,975.70 0.0M
2021-07-06 7,008.98 7,009.05 6,900.74 6,912.45 0.0M
2021-07-05 7,002.50 7,032.50 6,985.83 7,008.98 0.0M
2021-07-02 6,911.46 7,014.96 6,911.46 7,003.23 0.0M
2021-07-01 6,925.61 6,965.22 6,876.64 6,911.36 0.0M
2021-06-30 6,951.79 6,952.64 6,884.86 6,925.23 0.0M
2021-06-29 7,001.18 7,001.18 6,891.57 6,951.94 0.0M
2021-06-28 7,014.87 7,042.96 6,955.92 7,001.18 0.0M
2021-06-25 7,131.17 7,148.78 6,966.18 7,014.79 0.0M
2021-06-24 7,099.51 7,146.06 7,098.70 7,131.17 0.0M
2021-06-23 7,145.32 7,179.24 7,085.29 7,098.84 0.0M
2021-06-22 7,189.95 7,189.95 7,101.23 7,144.70 0.0M
2021-06-21 7,171.38 7,191.56 7,128.05 7,190.68 0.0M
2021-06-18 7,170.34 7,190.01 7,137.13 7,171.17 0.0M
2021-06-17 7,230.30 7,267.90 7,155.46 7,170.45 0.0M
2021-06-16 7,277.49 7,293.72 7,193.74 7,229.94 0.0M
2021-06-15 7,284.26 7,291.80 7,233.13 7,277.40 0.0M
2021-06-14 7,212.98 7,287.62 7,212.98 7,284.26 0.0M
2021-06-11 7,304.82 7,307.87 7,181.42 7,212.98 0.0M
2021-06-10 7,291.42 7,331.39 7,263.00 7,304.74 0.0M
2021-06-09 7,307.59 7,354.30 7,267.21 7,291.18 0.0M
2021-06-08 7,361.45 7,365.39 7,281.83 7,307.67 0.0M
2021-06-07 7,341.50 7,387.37 7,330.71 7,362.07 0.0M
2021-06-04 7,304.12 7,342.83 7,281.92 7,341.50 0.0M
2021-06-02 7,231.15 7,304.84 7,230.87 7,304.12 0.0M
2021-06-01 7,078.72 7,236.16 7,078.72 7,231.03 0.0M
2021-05-31 7,034.10 7,078.55 7,033.66 7,078.55 0.0M
2021-05-28 7,001.38 7,041.14 6,987.32 7,034.10 0.0M
2021-05-27 6,978.62 7,002.73 6,952.35 7,002.73 0.0M
2021-05-26 6,934.02 6,978.95 6,934.02 6,978.42 0.0M
2021-05-25 6,961.62 6,982.61 6,920.66 6,933.82 0.0M
2021-05-24 6,918.59 6,966.66 6,918.07 6,961.50 0.0M
2021-05-21 6,959.76 6,964.64 6,886.69 6,918.52 0.0M
2021-05-20 6,945.90 6,965.34 6,924.44 6,960.73 0.0M
2021-05-19 6,932.67 6,982.23 6,880.63 6,945.01 0.0M
2021-05-18 6,908.70 6,961.63 6,890.83 6,932.67 0.0M
2021-05-17 6,832.01 6,923.90 6,825.19 6,906.57 0.0M
2021-05-14 6,754.80 6,846.15 6,754.80 6,832.01 0.0M
2021-05-13 6,699.66 6,801.07 6,699.66 6,754.47 0.0M
2021-05-12 6,819.52 6,820.35 6,683.55 6,699.66 0.0M
2021-05-11 6,772.38 6,821.79 6,692.55 6,819.26 0.0M
2021-05-10 6,800.80 6,828.69 6,763.31 6,772.36 0.0M
2021-05-07 6,720.72 6,800.27 6,718.85 6,800.27 0.0M
2021-05-06 6,718.42 6,748.93 6,681.45 6,720.84 0.0M
2021-05-05 6,632.16 6,720.28 6,632.16 6,718.05 0.0M
2021-05-04 6,724.96 6,733.08 6,620.99 6,632.40 0.0M
2021-05-03 6,700.71 6,776.09 6,697.32 6,724.96 0.0M
2021-04-30 6,790.15 6,792.64 6,700.71 6,700.71 0.0M
2021-04-29 6,809.64 6,832.69 6,774.92 6,788.47 0.0M
2021-04-28 6,745.71 6,825.14 6,745.71 6,809.42 0.0M
2021-04-27 6,819.94 6,823.63 6,728.28 6,745.68 0.0M
2021-04-26 6,812.64 6,859.10 6,781.10 6,820.28 0.0M
2021-04-23 6,772.95 6,836.38 6,772.95 6,811.39 0.0M
2021-04-22 6,793.51 6,838.63 6,762.86 6,772.16 0.0M
2021-04-20 6,778.18 6,819.91 6,765.45 6,793.51 0.0M
2021-04-19 6,775.30 6,808.68 6,752.90 6,778.15 0.0M
2021-04-16 6,716.44 6,776.92 6,700.28 6,775.16 0.0M
2021-04-15 6,695.06 6,750.24 6,695.06 6,716.44 0.0M
2021-04-14 6,658.19 6,718.85 6,658.19 6,695.06 0.0M
2021-04-13 6,653.20 6,670.40 6,604.84 6,657.67 0.0M
2021-04-12 6,592.04 6,653.34 6,592.04 6,653.34 0.0M
2021-04-09 6,583.87 6,638.55 6,549.54 6,591.90 0.0M
2021-04-08 6,555.49 6,610.35 6,547.19 6,584.77 0.0M
2021-04-07 6,566.61 6,601.98 6,531.35 6,554.53 0.0M
2021-04-06 6,541.23 6,593.06 6,529.02 6,566.61 0.0M
2021-04-05 6,487.13 6,563.66 6,487.13 6,540.99 0.0M
2021-04-01 6,568.25 6,589.60 6,473.77 6,484.05 0.0M
2021-03-31 6,586.74 6,612.83 6,524.63 6,567.56 0.0M
2021-03-30 6,478.59 6,594.58 6,458.09 6,585.87 0.0M
2021-03-29 6,443.52 6,490.19 6,417.91 6,478.87 0.0M
2021-03-26 6,389.13 6,459.13 6,367.32 6,443.53 0.0M
2021-03-25 6,310.52 6,407.83 6,253.86 6,388.89 0.0M
2021-03-24 6,400.31 6,448.61 6,306.95 6,310.88 0.0M
2021-03-23 6,476.00 6,508.69 6,386.27 6,400.23 0.0M
2021-03-22 6,497.95 6,499.06 6,409.85 6,476.36 0.0M
2021-03-19 6,442.96 6,526.33 6,440.00 6,497.78 0.0M
2021-03-18 6,498.22 6,541.82 6,419.72 6,442.96 0.0M
2021-03-17 6,335.77 6,513.63 6,311.15 6,498.29 0.0M
2021-03-16 6,356.49 6,397.14 6,294.67 6,336.05 0.0M
2021-03-15 6,302.50 6,383.84 6,288.95 6,354.59 0.0M
2021-03-12 6,288.34 6,317.16 6,238.03 6,302.50 0.0M
2021-03-11 6,174.47 6,305.27 6,174.47 6,287.96 0.0M
2021-03-10 6,076.04 6,191.01 6,037.98 6,173.66 0.0M
2021-03-09 6,098.87 6,144.21 6,027.28 6,075.62 0.0M
2021-03-08 6,325.73 6,325.73 6,081.04 6,098.76 0.0M
2021-03-05 6,231.20 6,343.75 6,195.13 6,325.73 0.0M
2021-03-04 6,113.55 6,322.36 6,113.55 6,231.30 0.0M
2021-03-03 6,112.73 6,179.50 5,927.88 6,113.34 0.0M
2021-03-02 6,039.63 6,152.20 5,866.49 6,112.73 0.0M
2021-03-01 6,106.32 6,173.34 6,039.63 6,039.63 0.0M
2021-02-26 6,218.73 6,286.45 6,104.28 6,105.65 0.0M
2021-02-25 6,385.06 6,421.43 6,197.26 6,217.96 0.0M
2021-02-24 6,376.61 6,422.88 6,351.14 6,384.94 0.0M
2021-02-23 6,264.63 6,390.64 6,264.63 6,375.24 0.0M
2021-02-22 6,482.23 6,482.23 6,210.16 6,264.54 0.0M
2021-02-19 6,479.93 6,500.42 6,449.44 6,484.20 0.0M
2021-02-18 6,538.32 6,546.56 6,454.60 6,479.90 0.0M
2021-02-17 6,555.27 6,560.15 6,496.63 6,537.74 0.0M
2021-02-12 6,589.79 6,593.76 6,532.91 6,556.70 0.0M
2021-02-11 6,554.70 6,655.35 6,554.70 6,589.79 0.0M
2021-02-10 6,617.62 6,649.45 6,535.89 6,554.70 0.0M
2021-02-09 6,613.04 6,652.72 6,554.89 6,617.62 0.0M
2021-02-08 6,632.45 6,682.05 6,581.87 6,613.28 0.0M
2021-02-05 6,601.86 6,657.97 6,591.42 6,632.73 0.0M
2021-02-04 6,644.89 6,685.82 6,587.61 6,601.91 0.0M
2021-02-03 6,581.10 6,703.32 6,581.10 6,644.04 0.0M
2021-02-02 6,560.80 6,668.49 6,560.80 6,580.60 0.0M
2021-02-01 6,441.23 6,586.47 6,441.09 6,559.83 0.0M
2021-01-29 6,617.00 6,617.36 6,438.14 6,440.92 0.0M
2021-01-28 6,485.80 6,630.81 6,460.30 6,617.03 0.0M
2021-01-27 6,464.38 6,572.99 6,430.07 6,485.80 0.0M
2021-01-26 6,512.39 6,631.33 6,446.31 6,464.55 0.0M
2021-01-22 6,568.11 6,568.11 6,453.22 6,513.52 0.0M
2021-01-21 6,649.80 6,686.08 6,537.77 6,570.46 0.0M
2021-01-20 6,712.91 6,744.58 6,606.42 6,649.94 0.0M
2021-01-19 6,787.63 6,825.70 6,678.25 6,711.87 0.0M
2021-01-18 6,807.42 6,884.16 6,777.08 6,787.79 0.0M
2021-01-15 6,954.80 6,954.80 6,804.85 6,807.31 0.0M
2021-01-14 6,845.78 6,987.54 6,845.78 6,954.55 0.0M
2021-01-13 6,885.52 6,900.12 6,779.29 6,845.62 0.0M
2021-01-12 6,811.14 6,902.96 6,811.14 6,884.65 0.0M
2021-01-11 6,937.16 6,937.73 6,776.03 6,810.72 0.0M
2021-01-08 6,766.75 6,942.41 6,766.75 6,937.22 0.0M
2021-01-07 6,683.10 6,782.11 6,683.10 6,766.25 0.0M
2021-01-06 6,688.87 6,771.97 6,640.83 6,682.48 0.0M
2021-01-05 6,734.56 6,736.06 6,603.82 6,688.63 0.0M
2021-01-04 6,786.13 6,845.87 6,686.07 6,734.39 0.0M