It Now Idiv Renda Dividendos Fundo De Indice – Responsabilidade Limitada (BVMF:DIVD11)
Brazil · Delayed Price · Currency is BRL 53.84
+1.20 (2.28%)
Last updated: Aug 22, 2025
BVMF:DIVD11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 52.69 | 53.85 | 52.69 | 53.84 | - | 2.28% | 17,494 |
| Aug 21, 2025 | 52.71 | 52.94 | 52.45 | 52.64 | - | -0.15% | 7,268 |
| Aug 20, 2025 | 52.75 | 52.85 | 52.56 | 52.72 | - | 0.38% | 10,414 |
| Aug 19, 2025 | 53.20 | 53.40 | 52.41 | 52.52 | - | -2.01% | 34,436 |
| Aug 18, 2025 | 53.34 | 53.75 | 53.27 | 53.60 | - | 0.90% | 10,253 |
| Aug 15, 2025 | 53.50 | 53.50 | 52.87 | 53.12 | - | -0.09% | 12,306 |
| Aug 14, 2025 | 53.09 | 53.58 | 52.80 | 53.17 | - | 0.15% | 15,034 |
| Aug 13, 2025 | 53.73 | 53.75 | 53.09 | 53.09 | - | -0.91% | 64,125 |
| Aug 12, 2025 | 53.30 | 53.86 | 53.30 | 53.58 | - | 1.19% | 7,182 |
| Aug 11, 2025 | 53.00 | 53.28 | 52.90 | 52.95 | - | -0.04% | 5,652 |
| Aug 8, 2025 | 53.11 | 53.32 | 52.92 | 52.97 | - | -0.23% | 10,481 |
| Aug 7, 2025 | 52.91 | 53.33 | 52.66 | 53.09 | - | 0.87% | 13,544 |
| Aug 6, 2025 | 52.67 | 52.95 | 52.53 | 52.63 | - | 0.94% | 43,844 |
| Aug 5, 2025 | 52.49 | 52.55 | 52.00 | 52.14 | - | 0.02% | 6,199 |
| Aug 4, 2025 | 52.59 | 52.80 | 51.93 | 52.13 | - | 0.13% | 18,396 |
| Aug 1, 2025 | 52.31 | 52.96 | 52.06 | 52.06 | - | -0.48% | 22,506 |
| Jul 31, 2025 | 52.67 | 52.81 | 52.01 | 52.31 | - | -0.68% | 6,686 |
| Jul 30, 2025 | 52.29 | 52.97 | 52.13 | 52.67 | - | 0.71% | 8,357 |
| Jul 29, 2025 | 52.50 | 52.53 | 52.05 | 52.30 | - | 0.50% | 8,568 |
| Jul 28, 2025 | 52.50 | 53.00 | 51.95 | 52.04 | - | -1.10% | 6,939 |
| Jul 25, 2025 | 52.66 | 53.04 | 52.56 | 52.62 | - | -0.11% | 6,599 |
| Jul 24, 2025 | 52.66 | 52.92 | 52.59 | 52.68 | - | -0.79% | 11,336 |
| Jul 23, 2025 | 52.59 | 53.32 | 52.51 | 53.10 | - | 1.37% | 4,695 |
| Jul 22, 2025 | 52.86 | 53.03 | 52.38 | 52.38 | - | -0.44% | 8,656 |
| Jul 21, 2025 | 52.30 | 52.89 | 52.30 | 52.61 | - | 0.79% | 13,411 |
| Jul 18, 2025 | 52.80 | 52.80 | 52.20 | 52.20 | - | -1.23% | 11,153 |
| Jul 17, 2025 | 53.05 | 53.37 | 52.71 | 52.85 | - | -0.26% | 4,661 |
| Jul 16, 2025 | 53.19 | 53.35 | 52.60 | 52.99 | - | -0.04% | 21,866 |
| Jul 15, 2025 | 53.25 | 53.40 | 52.76 | 53.01 | - | -0.24% | 7,527 |
| Jul 14, 2025 | 53.35 | 53.38 | 52.97 | 53.14 | - | -0.45% | 16,146 |
| Jul 11, 2025 | 53.65 | 54.24 | 53.18 | 53.38 | - | -0.50% | 15,065 |
| Jul 10, 2025 | 52.96 | 53.82 | 51.77 | 53.65 | - | 0.11% | 25,832 |
| Jul 9, 2025 | 54.39 | 54.39 | 53.58 | 53.59 | - | -1.47% | 6,635 |
| Jul 8, 2025 | 54.59 | 54.68 | 54.18 | 54.39 | - | -0.09% | 7,568 |
| Jul 7, 2025 | 55.10 | 55.35 | 54.42 | 54.44 | - | -2.14% | 9,266 |
| Jul 4, 2025 | 55.50 | 55.71 | 55.44 | 55.63 | - | 0.09% | 10,489 |
| Jul 3, 2025 | 54.62 | 55.64 | 54.62 | 55.58 | - | 1.76% | 18,010 |
| Jul 2, 2025 | 54.70 | 54.91 | 54.42 | 54.62 | - | -0.18% | 9,345 |
| Jul 1, 2025 | 54.43 | 54.73 | 54.41 | 54.72 | - | 0.50% | 10,552 |
| Jun 30, 2025 | 53.59 | 54.48 | 53.56 | 54.45 | - | 1.60% | 5,209 |
| Jun 27, 2025 | 53.65 | 53.75 | 53.54 | 53.59 | - | -0.28% | 8,147 |
| Jun 26, 2025 | 53.70 | 53.76 | 53.39 | 53.74 | - | 1.05% | 10,151 |
| Jun 25, 2025 | 53.48 | 53.48 | 53.13 | 53.18 | - | -0.95% | 5,339 |
| Jun 24, 2025 | 54.14 | 54.50 | 53.50 | 53.69 | - | 0.17% | 7,583 |
| Jun 23, 2025 | 53.77 | 54.10 | 53.44 | 53.60 | - | -0.30% | 10,880 |
| Jun 20, 2025 | 54.24 | 54.48 | 53.70 | 53.76 | - | -0.88% | 5,137 |
| Jun 18, 2025 | 54.45 | 54.59 | 54.18 | 54.24 | - | -0.29% | 7,580 |
| Jun 17, 2025 | 54.70 | 54.70 | 54.24 | 54.40 | - | 0.07% | 12,105 |
| Jun 16, 2025 | 54.58 | 54.65 | 54.12 | 54.36 | - | 1.32% | 7,825 |
| Jun 13, 2025 | 53.80 | 54.11 | 53.36 | 53.65 | - | -0.20% | 11,909 |