Bovespa Dividend

IDIV
🏛️ brazil →
10,541.31
Last Update: 2025-09-29
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
2023-12-28 9,040.98 9,073.97 9,023.02 9,073.81 0.0M
2023-12-27 9,006.97 9,053.84 8,984.04 9,040.84 0.0M
2023-12-26 8,950.01 9,018.10 8,948.94 9,006.97 0.0M
2023-12-22 8,898.03 8,951.93 8,895.49 8,948.86 0.0M
2023-12-21 8,811.79 8,898.01 8,811.77 8,897.97 0.0M
2023-12-20 8,848.53 8,887.66 8,806.02 8,811.77 0.0M
2023-12-19 8,781.43 8,848.62 8,781.43 8,848.53 0.0M
2023-12-18 8,734.43 8,808.99 8,734.43 8,781.40 0.0M
2023-12-15 8,739.24 8,793.29 8,700.80 8,734.22 0.0M
2023-12-14 8,675.67 8,765.68 8,675.67 8,739.04 0.0M
2023-12-13 8,509.72 8,679.10 8,499.50 8,675.17 0.0M
2023-12-12 8,517.02 8,551.99 8,483.54 8,509.90 0.0M
2023-12-11 8,520.28 8,530.02 8,489.33 8,517.74 0.0M
2023-12-08 8,453.50 8,530.66 8,423.80 8,520.33 0.0M
2023-12-07 8,446.67 8,482.81 8,431.66 8,453.35 0.0M
2023-12-06 8,514.00 8,558.36 8,440.80 8,446.22 0.0M
2023-12-05 8,467.77 8,525.48 8,457.88 8,513.60 0.0M
2023-12-04 8,518.07 8,518.07 8,454.08 8,467.61 0.0M
2023-12-01 8,487.83 8,539.05 8,469.19 8,518.07 0.0M
2023-11-30 8,443.95 8,515.44 8,423.91 8,487.83 0.0M
2023-11-29 8,469.34 8,512.59 8,434.06 8,443.80 0.0M
2023-11-28 8,421.66 8,497.55 8,419.72 8,469.30 0.0M
2023-11-27 8,390.44 8,428.29 8,386.32 8,421.66 0.0M
2023-11-24 8,466.71 8,466.71 8,371.22 8,390.57 0.0M
2023-11-23 8,459.62 8,494.21 8,447.92 8,466.72 0.0M
2023-11-22 8,459.05 8,549.73 8,418.67 8,459.62 0.0M
2023-11-21 8,474.98 8,486.30 8,429.51 8,459.05 0.0M
2023-11-20 8,458.13 8,499.67 8,439.03 8,474.85 0.0M
2023-11-17 8,471.19 8,505.89 8,446.11 8,458.04 0.0M
2023-11-16 8,355.29 8,483.47 8,355.29 8,471.19 0.0M
2023-11-14 8,182.06 8,371.44 8,182.06 8,356.52 0.0M
2023-11-13 8,186.93 8,194.22 8,159.84 8,181.86 0.0M
2023-11-10 8,076.65 8,202.48 8,076.34 8,187.08 0.0M
2023-11-09 8,092.79 8,142.33 8,026.80 8,076.55 0.0M
2023-11-08 8,101.04 8,130.74 8,057.65 8,092.55 0.0M
2023-11-07 8,058.82 8,122.67 8,042.18 8,100.80 0.0M
2023-11-06 7,996.10 8,069.03 7,996.10 8,058.82 0.0M
2023-11-03 7,812.48 8,018.32 7,812.48 7,996.27 0.0M
2023-11-01 7,667.73 7,834.30 7,667.73 7,811.75 0.0M
2023-10-31 7,652.72 7,699.59 7,617.39 7,667.73 0.0M
2023-10-30 7,689.63 7,740.54 7,630.39 7,652.43 0.0M
2023-10-27 7,764.96 7,820.91 7,673.42 7,689.49 0.0M
2023-10-26 7,655.05 7,775.98 7,655.05 7,764.36 0.0M
2023-10-25 7,705.86 7,740.80 7,652.79 7,654.91 0.0M
2023-10-24 7,660.49 7,735.59 7,659.39 7,705.96 0.0M
2023-10-23 7,675.29 7,716.61 7,620.79 7,660.39 0.0M
2023-10-20 7,726.91 7,732.62 7,638.64 7,675.49 0.0M
2023-10-19 7,706.88 7,795.02 7,700.87 7,726.91 0.0M
2023-10-18 7,810.85 7,810.85 7,698.27 7,706.96 0.0M
2023-10-17 7,868.91 7,880.43 7,805.03 7,811.51 0.0M
2023-10-16 7,816.16 7,896.44 7,816.16 7,869.18 0.0M
2023-10-13 7,891.60 7,891.60 7,814.38 7,814.38 0.0M
2023-10-11 7,875.19 7,901.67 7,849.26 7,891.60 0.0M
2023-10-10 7,802.31 7,894.64 7,802.31 7,874.79 0.0M
2023-10-09 7,759.83 7,803.01 7,705.07 7,802.11 0.0M
2023-10-06 7,721.49 7,774.35 7,632.64 7,759.77 0.0M
2023-10-05 7,754.24 7,806.86 7,679.89 7,721.48 0.0M
2023-10-04 7,775.06 7,793.40 7,735.00 7,754.56 0.0M
2023-10-03 7,860.70 7,867.70 7,750.04 7,774.67 0.0M
2023-10-02 7,917.20 7,930.83 7,850.95 7,860.88 0.0M
2023-09-29 7,897.93 7,971.77 7,879.42 7,917.06 0.0M
2023-09-28 7,822.93 7,903.92 7,810.16 7,894.96 0.0M
2023-09-27 7,847.15 7,898.66 7,765.80 7,822.78 0.0M
2023-09-26 7,950.11 7,950.11 7,846.31 7,847.15 0.0M
2023-09-25 7,952.25 7,956.13 7,919.55 7,950.33 0.0M
2023-09-22 7,976.75 8,025.03 7,947.50 7,952.10 0.0M
2023-09-21 8,088.85 8,088.85 7,968.13 7,976.15 0.0M
2023-09-20 8,020.40 8,132.38 8,020.40 8,087.97 0.0M
2023-09-19 8,026.92 8,060.67 8,003.33 8,020.40 0.0M
2023-09-18 8,073.99 8,104.04 8,023.04 8,026.92 0.0M
2023-09-15 8,059.64 8,101.65 8,058.24 8,073.99 0.0M
2023-09-14 7,975.58 8,080.76 7,974.91 8,059.13 0.0M
2023-09-13 7,986.71 8,036.02 7,973.50 7,974.36 0.0M
2023-09-12 7,916.02 7,990.92 7,916.02 7,986.69 0.0M
2023-09-11 7,814.41 7,921.57 7,814.41 7,914.98 0.0M
2023-09-08 7,841.27 7,841.27 7,786.25 7,814.41 0.0M
2023-09-06 7,912.05 7,943.42 7,839.22 7,841.29 0.0M
2023-09-05 7,946.54 7,954.22 7,875.33 7,912.05 0.0M
2023-09-04 7,940.75 7,992.14 7,927.73 7,946.54 0.0M
2023-09-01 7,813.65 7,951.98 7,813.45 7,940.76 0.0M
2023-08-31 7,936.95 7,949.00 7,811.96 7,813.65 0.0M
2023-08-30 7,962.84 8,010.49 7,930.88 7,936.66 0.0M
2023-08-29 7,879.84 7,964.18 7,879.84 7,962.73 0.0M
2023-08-28 7,802.50 7,879.73 7,802.50 7,879.73 0.0M
2023-08-25 7,843.55 7,867.34 7,776.56 7,802.52 0.0M
2023-08-24 7,899.58 7,901.84 7,835.85 7,843.51 0.0M
2023-08-23 7,821.98 7,899.58 7,820.02 7,899.58 0.0M
2023-08-22 7,717.39 7,829.49 7,717.39 7,821.70 0.0M
2023-08-21 7,763.07 7,768.64 7,677.83 7,717.13 0.0M
2023-08-18 7,749.44 7,785.91 7,700.44 7,763.17 0.0M
2023-08-17 7,791.64 7,849.56 7,741.99 7,749.44 0.0M
2023-08-16 7,774.67 7,861.30 7,768.74 7,791.44 0.0M
2023-08-15 7,816.24 7,878.93 7,767.61 7,774.92 0.0M
2023-08-14 7,848.80 7,865.34 7,797.54 7,816.39 0.0M
2023-08-11 7,825.46 7,890.45 7,790.70 7,849.46 0.0M
2023-08-10 7,819.56 7,878.48 7,808.68 7,825.44 0.0M
2023-08-09 7,881.31 7,882.32 7,802.12 7,819.42 0.0M
2023-08-08 7,930.82 7,930.82 7,828.51 7,881.46 0.0M
2023-08-07 7,958.03 7,991.74 7,912.50 7,930.73 0.0M
2023-08-04 8,016.52 8,069.46 7,942.23 7,958.02 0.0M
2023-08-03 8,012.80 8,103.50 7,982.32 8,016.58 0.0M
2023-08-02 8,011.47 8,036.52 7,956.81 8,011.88 0.0M
2023-08-01 8,042.48 8,054.99 7,952.36 8,012.00 0.0M
2023-07-31 7,925.76 8,054.78 7,925.76 8,041.50 0.0M
2023-07-28 7,900.57 7,933.60 7,877.22 7,925.44 0.0M
2023-07-27 8,066.21 8,073.29 7,897.97 7,900.40 0.0M
2023-07-26 8,017.74 8,085.47 7,993.84 8,065.82 0.0M
2023-07-25 7,942.47 8,061.99 7,942.47 8,017.74 0.0M
2023-07-24 7,864.66 7,974.37 7,859.33 7,942.36 0.0M
2023-07-21 7,784.51 7,874.96 7,776.10 7,864.94 0.0M
2023-07-20 7,768.99 7,809.46 7,768.42 7,784.51 0.0M
2023-07-19 7,811.50 7,811.50 7,724.41 7,768.70 0.0M
2023-07-18 7,839.12 7,852.19 7,776.91 7,811.06 0.0M
2023-07-17 7,823.56 7,859.17 7,746.77 7,839.27 0.0M
2023-07-14 7,908.11 7,921.07 7,807.42 7,823.03 0.0M
2023-07-13 7,802.63 7,941.78 7,801.52 7,908.02 0.0M
2023-07-12 7,765.09 7,879.59 7,764.15 7,800.78 0.0M
2023-07-11 7,799.99 7,799.99 7,608.88 7,764.75 0.0M
2023-07-10 7,846.27 7,847.69 7,790.71 7,799.93 0.0M
2023-07-07 7,775.32 7,893.47 7,775.32 7,846.25 0.0M
2023-07-06 7,870.78 7,870.78 7,734.84 7,775.29 0.0M
2023-07-05 7,857.76 7,898.24 7,821.43 7,871.04 0.0M
2023-07-04 7,881.99 7,884.54 7,832.33 7,857.78 0.0M
2023-07-03 7,818.41 7,912.47 7,818.41 7,882.00 0.0M
2023-06-30 7,848.51 7,907.31 7,819.28 7,819.28 0.0M
2023-06-29 7,720.88 7,866.42 7,720.88 7,847.75 0.0M
2023-06-28 7,781.42 7,822.54 7,719.09 7,720.88 0.0M
2023-06-27 7,816.37 7,885.39 7,740.47 7,781.48 0.0M
2023-06-26 7,847.87 7,851.68 7,772.14 7,815.14 0.0M
2023-06-23 7,817.20 7,891.65 7,798.81 7,847.87 0.0M
2023-06-22 7,933.17 7,933.17 7,782.54 7,817.28 0.0M
2023-06-21 7,880.38 7,933.45 7,859.50 7,933.45 0.0M
2023-06-20 7,866.76 7,886.05 7,805.91 7,880.38 0.0M
2023-06-19 7,775.72 7,873.57 7,775.72 7,866.73 0.0M
2023-06-16 7,812.18 7,832.86 7,773.09 7,775.71 0.0M
2023-06-15 7,825.73 7,857.45 7,786.76 7,812.14 0.0M
2023-06-14 7,671.10 7,830.65 7,669.18 7,825.73 0.0M
2023-06-13 7,729.74 7,762.24 7,655.10 7,671.02 0.0M
2023-06-12 7,700.00 7,746.97 7,655.28 7,729.27 0.0M
2023-06-09 7,564.05 7,717.26 7,564.05 7,700.40 0.0M
2023-06-07 7,516.64 7,576.64 7,515.90 7,564.03 0.0M
2023-06-06 7,410.53 7,527.53 7,410.08 7,513.81 0.0M
2023-06-05 7,404.09 7,441.44 7,362.94 7,408.72 0.0M
2023-06-02 7,274.15 7,428.38 7,273.84 7,403.98 0.0M
2023-06-01 7,188.19 7,291.28 7,187.22 7,272.42 0.0M
2023-05-31 7,249.83 7,249.94 7,187.92 7,187.92 0.0M
2023-05-30 7,344.00 7,392.01 7,230.49 7,249.83 0.0M
2023-05-29 7,360.62 7,388.06 7,336.95 7,344.25 0.0M
2023-05-26 7,300.16 7,396.24 7,300.16 7,360.52 0.0M
2023-05-25 7,268.01 7,368.06 7,268.00 7,299.57 0.0M
2023-05-24 7,330.01 7,331.44 7,254.25 7,267.21 0.0M
2023-05-23 7,342.86 7,392.20 7,314.56 7,329.88 0.0M
2023-05-22 7,348.51 7,414.59 7,326.48 7,342.44 0.0M
2023-05-19 7,305.93 7,376.83 7,292.96 7,348.34 0.0M
2023-05-18 7,261.52 7,309.52 7,227.56 7,305.67 0.0M
2023-05-17 7,204.10 7,300.41 7,202.77 7,261.82 0.0M
2023-05-16 7,266.80 7,347.97 7,195.82 7,203.53 0.0M
2023-05-15 7,246.71 7,287.21 7,236.68 7,266.80 0.0M
2023-05-12 7,254.90 7,264.88 7,168.95 7,246.90 0.0M
2023-05-11 7,220.76 7,279.45 7,157.13 7,255.05 0.0M
2023-05-10 7,215.75 7,231.33 7,165.58 7,220.76 0.0M
2023-05-09 7,175.50 7,254.27 7,125.94 7,215.75 0.0M
2023-05-08 7,148.53 7,211.42 7,146.45 7,174.27 0.0M
2023-05-05 6,978.90 7,152.41 6,977.86 7,147.11 0.0M
2023-05-04 6,990.14 7,077.26 6,927.31 6,978.85 0.0M
2023-05-03 6,982.91 7,021.94 6,934.22 6,990.13 0.0M
2023-05-02 7,128.40 7,128.40 6,956.90 6,982.96 0.0M
2023-04-28 7,029.87 7,128.36 6,999.99 7,128.36 0.0M
2023-04-27 6,976.21 7,041.95 6,973.39 7,029.87 0.0M
2023-04-26 7,019.52 7,049.37 6,955.87 6,976.08 0.0M
2023-04-25 7,078.42 7,078.86 6,982.02 7,019.45 0.0M
2023-04-24 7,116.87 7,119.94 7,028.35 7,078.32 0.0M
2023-04-20 7,091.45 7,125.70 7,040.98 7,116.87 0.0M
2023-04-19 7,196.90 7,196.90 7,063.96 7,091.22 0.0M
2023-04-18 7,178.56 7,208.63 7,133.39 7,196.90 0.0M
2023-04-17 7,178.68 7,207.71 7,151.20 7,178.56 0.0M
2023-04-14 7,183.08 7,193.70 7,078.45 7,178.68 0.0M
2023-04-13 7,191.76 7,204.76 7,156.96 7,183.17 0.0M
2023-04-12 7,118.26 7,269.13 7,118.26 7,191.73 0.0M
2023-04-11 6,897.40 7,143.86 6,897.40 7,118.23 0.0M
2023-04-10 6,819.90 6,913.21 6,819.04 6,897.28 0.0M
2023-04-06 6,818.14 6,856.78 6,799.77 6,819.90 0.0M
2023-04-05 6,879.18 6,892.13 6,768.37 6,818.20 0.0M
2023-04-04 6,843.46 6,924.81 6,842.84 6,877.53 0.0M
2023-04-03 6,862.14 6,862.14 6,780.85 6,843.43 0.0M
2023-03-31 6,920.94 6,970.74 6,828.41 6,861.77 0.0M
2023-03-30 6,806.19 6,926.29 6,806.19 6,920.75 0.0M
2023-03-29 6,792.00 6,831.23 6,714.89 6,806.02 0.0M
2023-03-28 6,715.11 6,819.73 6,710.01 6,791.97 0.0M
2023-03-27 6,659.52 6,731.08 6,659.52 6,714.92 0.0M
2023-03-24 6,596.87 6,687.29 6,584.77 6,658.53 0.0M
2023-03-23 6,687.84 6,774.00 6,534.85 6,596.82 0.0M
2023-03-22 6,703.96 6,787.98 6,655.19 6,685.48 0.0M
2023-03-21 6,724.11 6,760.81 6,700.74 6,703.96 0.0M
2023-03-20 6,789.42 6,810.76 6,716.41 6,724.12 0.0M
2023-03-17 6,901.25 6,901.25 6,787.57 6,789.42 0.0M
2023-03-16 6,895.78 6,953.79 6,891.36 6,901.63 0.0M
2023-03-15 6,921.52 6,921.52 6,793.23 6,895.67 0.0M
2023-03-14 6,906.16 6,979.78 6,891.51 6,921.90 0.0M
2023-03-13 6,934.48 6,957.29 6,864.50 6,906.04 0.0M
2023-03-10 7,017.40 7,029.63 6,909.10 6,934.48 0.0M
2023-03-09 7,127.25 7,139.06 7,017.40 7,017.40 0.0M
2023-03-08 7,018.74 7,129.23 7,018.27 7,127.25 0.0M
2023-03-07 7,052.74 7,089.44 6,976.54 7,018.74 0.0M
2023-03-06 7,026.84 7,086.63 6,999.63 7,052.74 0.0M
2023-03-03 6,994.59 7,077.75 6,994.58 7,026.84 0.0M
2023-03-02 7,030.26 7,085.51 6,994.55 6,994.55 0.0M
2023-03-01 7,002.85 7,059.01 6,944.25 7,030.24 0.0M
2023-02-28 7,034.72 7,112.08 7,002.88 7,002.88 0.0M
2023-02-27 7,025.82 7,079.76 7,011.99 7,034.72 0.0M
2023-02-24 7,137.93 7,143.56 6,999.30 7,025.76 0.0M
2023-02-23 7,101.27 7,185.07 7,070.45 7,137.93 0.0M
2023-02-22 7,241.53 7,241.59 7,072.32 7,101.23 0.0M
2023-02-17 7,263.82 7,274.15 7,226.49 7,241.49 0.0M
2023-02-16 7,252.24 7,287.67 7,177.75 7,263.86 0.0M
2023-02-15 7,178.44 7,272.64 7,131.62 7,252.24 0.0M
2023-02-14 7,223.80 7,280.88 7,155.09 7,178.45 0.0M
2023-02-13 7,177.03 7,236.02 7,129.95 7,223.62 0.0M
2023-02-10 7,117.05 7,207.71 7,107.52 7,177.00 0.0M
2023-02-09 7,295.36 7,297.26 7,106.00 7,117.05 0.0M
2023-02-08 7,191.98 7,312.46 7,191.98 7,295.36 0.0M
2023-02-07 7,257.65 7,282.65 7,175.37 7,191.72 0.0M
2023-02-06 7,233.91 7,260.32 7,172.94 7,257.65 0.0M
2023-02-03 7,304.76 7,343.07 7,208.35 7,233.91 0.0M
2023-02-02 7,465.32 7,493.60 7,279.58 7,304.76 0.0M
2023-02-01 7,575.09 7,585.06 7,392.65 7,465.51 0.0M
2023-01-31 7,502.13 7,594.88 7,485.57 7,575.05 0.0M
2023-01-30 7,501.96 7,550.62 7,478.15 7,502.13 0.0M
2023-01-27 7,619.56 7,624.76 7,483.04 7,501.96 0.0M
2023-01-26 7,593.40 7,646.69 7,579.06 7,619.56 0.0M
2023-01-25 7,511.58 7,602.77 7,461.87 7,593.34 0.0M
2023-01-24 7,458.54 7,522.13 7,446.26 7,511.64 0.0M
2023-01-23 7,467.60 7,539.29 7,440.03 7,458.52 0.0M
2023-01-20 7,498.37 7,513.27 7,434.92 7,467.60 0.0M
2023-01-19 7,448.89 7,508.48 7,388.57 7,498.29 0.0M
2023-01-18 7,378.69 7,502.87 7,378.54 7,449.04 0.0M
2023-01-17 7,225.07 7,384.42 7,225.07 7,378.54 0.0M
2023-01-16 7,315.52 7,315.52 7,200.99 7,225.04 0.0M
2023-01-13 7,371.10 7,371.10 7,295.87 7,315.52 0.0M
2023-01-12 7,389.17 7,437.65 7,318.11 7,371.13 0.0M
2023-01-11 7,280.93 7,397.46 7,255.05 7,389.14 0.0M
2023-01-10 7,184.31 7,297.07 7,141.91 7,280.93 0.0M
2023-01-09 7,133.53 7,218.74 7,078.09 7,184.20 0.0M
2023-01-06 7,072.10 7,198.52 7,070.49 7,133.53 0.0M
2023-01-05 6,947.88 7,074.06 6,932.33 7,072.03 0.0M
2023-01-04 6,864.76 6,970.46 6,858.51 6,947.87 0.0M
2023-01-03 6,982.97 6,998.61 6,843.93 6,864.69 0.0M
2023-01-02 7,153.49 7,153.92 6,942.55 6,982.97 0.0M