It Now Idiv Renda Dividendos Fundo De Indice – Responsabilidade Limitada (BVMF:DIVD11)
Brazil · Delayed Price · Currency is BRL 65.60
-2.10 (-3.10%)
Last updated: Mar 3, 2026, 4:29 PM GMT-3
BVMF:DIVD11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 65.99 | 66.01 | 64.78 | 65.64 | 65.64 | -3.04% | 33,902 |
| Mar 2, 2026 | 67.49 | 67.86 | 66.90 | 67.70 | 67.70 | 0.04% | 22,326 |
| Feb 27, 2026 | 68.20 | 68.44 | 67.63 | 67.67 | 67.67 | -0.84% | 32,946 |
| Feb 26, 2026 | 68.35 | 68.45 | 67.74 | 68.24 | 68.24 | -0.04% | 6,639 |
| Feb 25, 2026 | 68.70 | 68.89 | 67.97 | 68.27 | 68.27 | -0.04% | 19,339 |
| Feb 24, 2026 | 67.64 | 68.49 | 67.40 | 68.30 | 68.30 | 1.37% | 34,508 |
| Feb 23, 2026 | 67.00 | 67.93 | 67.00 | 67.38 | 67.38 | -0.58% | 13,503 |
| Feb 20, 2026 | 66.95 | 67.79 | 66.50 | 67.77 | 67.77 | 0.95% | 16,706 |
| Feb 19, 2026 | 66.30 | 67.15 | 66.01 | 67.13 | 67.13 | 1.25% | 17,905 |
| Feb 18, 2026 | 66.56 | 66.72 | 65.84 | 66.30 | 66.30 | -0.14% | 13,632 |
| Feb 13, 2026 | 66.62 | 66.72 | 65.28 | 66.39 | 66.39 | -1.06% | 37,154 |
| Feb 12, 2026 | 67.80 | 67.92 | 66.78 | 67.10 | 67.10 | -1.03% | 37,372 |
| Feb 11, 2026 | 66.92 | 68.12 | 66.62 | 67.80 | 67.80 | 2.34% | 32,503 |
| Feb 10, 2026 | 65.92 | 66.74 | 65.92 | 66.25 | 66.25 | -0.08% | 12,813 |
| Feb 9, 2026 | 65.51 | 66.32 | 65.30 | 66.30 | 66.30 | 1.31% | 41,663 |
| Feb 6, 2026 | 65.30 | 65.44 | 64.80 | 65.44 | 65.44 | 0.15% | 24,265 |
| Feb 5, 2026 | 65.50 | 66.07 | 65.28 | 65.34 | 65.21 | 0.08% | 32,828 |
| Feb 4, 2026 | 66.30 | 66.54 | 64.64 | 65.29 | 65.16 | -1.92% | 22,782 |
| Feb 3, 2026 | 66.27 | 67.05 | 66.11 | 66.57 | 66.44 | 1.57% | 41,666 |
| Feb 2, 2026 | 65.04 | 65.60 | 65.01 | 65.54 | 65.41 | 1.08% | 32,536 |
| Jan 30, 2026 | 65.25 | 65.56 | 64.42 | 64.84 | 64.71 | -0.77% | 22,530 |
| Jan 29, 2026 | 66.58 | 67.61 | 64.81 | 65.34 | 65.21 | -0.91% | 17,727 |
| Jan 28, 2026 | 65.77 | 66.24 | 65.24 | 65.94 | 65.81 | 1.26% | 29,196 |
| Jan 27, 2026 | 64.76 | 65.76 | 64.43 | 65.12 | 64.99 | 1.65% | 20,224 |
| Jan 26, 2026 | 64.31 | 64.36 | 63.60 | 64.06 | 63.93 | 0.05% | 26,831 |
| Jan 23, 2026 | 63.15 | 64.61 | 62.85 | 64.03 | 63.90 | 1.52% | 31,837 |
| Jan 22, 2026 | 61.74 | 63.45 | 61.42 | 63.07 | 62.95 | 2.69% | 39,004 |
| Jan 21, 2026 | 60.37 | 61.51 | 59.87 | 61.42 | 61.30 | 2.76% | 22,727 |
| Jan 20, 2026 | 59.05 | 59.77 | 58.75 | 59.77 | 59.65 | 0.83% | 37,477 |
| Jan 19, 2026 | 59.59 | 59.59 | 59.06 | 59.28 | 59.16 | 0.22% | 64,146 |
| Jan 16, 2026 | 59.61 | 59.69 | 59.05 | 59.15 | 59.03 | -0.69% | 31,228 |
| Jan 15, 2026 | 59.50 | 59.76 | 59.22 | 59.56 | 59.44 | 0.54% | 24,071 |
| Jan 14, 2026 | 58.93 | 59.24 | 58.36 | 59.24 | 59.12 | 1.54% | 19,167 |
| Jan 13, 2026 | 58.71 | 58.86 | 58.34 | 58.34 | 58.23 | -0.93% | 32,432 |
| Jan 12, 2026 | 58.85 | 59.04 | 58.60 | 58.89 | 58.77 | 0.15% | 18,428 |
| Jan 9, 2026 | 58.95 | 59.10 | 58.73 | 58.80 | 58.69 | 0.14% | 11,253 |
| Jan 8, 2026 | 58.78 | 59.39 | 58.46 | 58.72 | 58.61 | -2.44% | 23,213 |
| Jan 7, 2026 | 60.63 | 60.75 | 60.06 | 60.19 | 58.45 | -0.95% | 14,049 |
| Jan 6, 2026 | 60.88 | 61.15 | 60.41 | 60.77 | 59.01 | 0.70% | 13,610 |
| Jan 5, 2026 | 60.20 | 60.57 | 59.98 | 60.35 | 58.60 | 0.47% | 28,964 |
| Jan 2, 2026 | 60.80 | 60.80 | 60.03 | 60.07 | 58.33 | -0.28% | 14,582 |
| Dec 30, 2025 | 60.49 | 60.63 | 60.14 | 60.24 | 58.50 | 0.58% | 7,595 |
| Dec 29, 2025 | 60.20 | 60.34 | 59.71 | 59.89 | 58.16 | -0.42% | 47,974 |
| Dec 26, 2025 | 59.68 | 60.14 | 59.43 | 60.14 | 58.40 | 0.75% | 15,026 |
| Dec 23, 2025 | 59.42 | 60.27 | 59.28 | 59.69 | 57.96 | 1.08% | 28,448 |
| Dec 22, 2025 | 59.28 | 59.50 | 58.78 | 59.05 | 57.34 | 0.03% | 16,225 |
| Dec 19, 2025 | 58.90 | 59.47 | 58.65 | 59.03 | 57.32 | 0.14% | 23,231 |
| Dec 18, 2025 | 59.20 | 60.53 | 58.72 | 58.95 | 57.24 | 0.51% | 38,002 |
| Dec 17, 2025 | 59.10 | 59.16 | 58.39 | 58.65 | 56.95 | -0.71% | 12,123 |
| Dec 16, 2025 | 59.70 | 60.14 | 59.07 | 59.07 | 57.36 | -1.78% | 28,353 |