It Now Idiv Renda Dividendos Fundo De Indice – Responsabilidade Limitada (BVMF:DIVD11)
Brazil · Delayed Price · Currency is BRL 64.33
+0.01 (0.02%)
Sep 22, 2026, 11:54 AM EDT
BVMF:DIVD11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 63.70 | 64.50 | 63.65 | 64.33 | 64.33 | 0.02% | 28,770 |
| Sep 21, 2026 | 64.47 | 64.73 | 64.09 | 64.32 | 64.32 | 0.30% | 19,340 |
| Sep 18, 2026 | 63.75 | 64.13 | 63.66 | 64.13 | 64.13 | -0.20% | 21,000 |
| Sep 17, 2026 | 64.58 | 64.58 | 63.55 | 64.26 | 64.26 | -0.28% | 17,389 |
| Sep 16, 2026 | 64.69 | 64.69 | 63.82 | 64.44 | 64.44 | -0.31% | 14,127 |
| Sep 15, 2026 | 64.26 | 64.83 | 64.09 | 64.64 | 64.64 | 0.98% | 22,844 |
| Sep 14, 2026 | 64.00 | 64.38 | 63.26 | 64.01 | 64.01 | -1.19% | 22,012 |
| Sep 11, 2026 | 65.28 | 65.28 | 64.29 | 64.78 | 64.78 | -0.77% | 25,019 |
| Sep 10, 2026 | 64.31 | 65.31 | 63.94 | 65.28 | 65.28 | 1.95% | 24,589 |
| Sep 9, 2026 | 64.70 | 64.72 | 63.98 | 64.03 | 64.03 | -1.60% | 27,967 |
| Sep 8, 2026 | 65.06 | 65.47 | 64.82 | 65.07 | 65.07 | 1.24% | 22,895 |
| Sep 4, 2026 | 64.85 | 65.43 | 64.32 | 65.07 | 64.27 | 0.29% | 15,862 |
| Sep 3, 2026 | 65.80 | 66.52 | 64.85 | 64.88 | 64.08 | 0.29% | 18,642 |
| Sep 2, 2026 | 63.12 | 65.10 | 63.10 | 64.69 | 63.90 | 3.01% | 23,288 |
| Sep 1, 2026 | 62.87 | 63.40 | 61.91 | 62.80 | 62.03 | 1.09% | 24,294 |
| Aug 31, 2026 | 62.03 | 62.36 | 61.53 | 62.12 | 61.36 | 1.37% | 37,107 |
| Aug 28, 2026 | 61.74 | 61.74 | 60.80 | 61.28 | 60.53 | -0.03% | 9,356 |
| Aug 27, 2026 | 61.00 | 61.30 | 60.72 | 61.30 | 60.55 | 0.21% | 16,058 |
| Aug 26, 2026 | 61.15 | 61.60 | 60.91 | 61.17 | 60.42 | 0.11% | 24,178 |
| Aug 25, 2026 | 59.84 | 61.10 | 59.79 | 61.10 | 60.35 | 2.11% | 25,302 |
| Aug 24, 2026 | 59.70 | 60.37 | 59.08 | 59.84 | 59.11 | 0.15% | 16,272 |
| Aug 21, 2026 | 59.00 | 60.06 | 58.94 | 59.75 | 59.02 | 1.91% | 13,934 |
| Aug 20, 2026 | 58.64 | 59.38 | 58.45 | 58.63 | 57.91 | -0.27% | 13,309 |
| Aug 19, 2026 | 58.90 | 59.57 | 58.50 | 58.79 | 58.07 | 1.10% | 14,070 |
| Aug 18, 2026 | 58.35 | 59.09 | 58.15 | 58.15 | 57.44 | -0.46% | 16,875 |
| Aug 17, 2026 | 58.36 | 58.74 | 58.25 | 58.42 | 57.70 | -0.24% | 19,622 |
| Aug 14, 2026 | 58.94 | 59.00 | 57.91 | 58.56 | 57.84 | -0.26% | 23,190 |
| Aug 13, 2026 | 59.20 | 59.40 | 58.52 | 58.71 | 57.99 | -0.83% | 43,583 |
| Aug 12, 2026 | 59.52 | 59.62 | 59.01 | 59.20 | 58.47 | 0.03% | 16,126 |
| Aug 11, 2026 | 60.74 | 60.85 | 59.06 | 59.18 | 58.45 | -2.26% | 22,290 |
| Aug 10, 2026 | 60.96 | 61.05 | 60.33 | 60.55 | 59.81 | -0.66% | 13,216 |
| Aug 7, 2026 | 62.07 | 62.26 | 60.75 | 60.95 | 60.20 | -1.57% | 17,478 |
| Aug 6, 2026 | 62.50 | 62.76 | 62.05 | 62.07 | 61.16 | -0.91% | 26,291 |
| Aug 5, 2026 | 63.40 | 63.68 | 62.64 | 62.64 | 61.72 | -0.56% | 13,374 |
| Aug 4, 2026 | 64.00 | 64.38 | 62.80 | 62.99 | 62.07 | -0.72% | 21,752 |
| Aug 3, 2026 | 63.50 | 63.70 | 63.00 | 63.45 | 62.52 | 0.38% | 11,394 |
| Jul 31, 2026 | 63.35 | 63.56 | 63.16 | 63.21 | 62.28 | 0.14% | 9,744 |
| Jul 30, 2026 | 62.33 | 63.12 | 62.11 | 63.12 | 62.20 | 1.72% | 9,728 |
| Jul 29, 2026 | 62.79 | 62.79 | 62.05 | 62.05 | 61.14 | -1.18% | 10,489 |
| Jul 28, 2026 | 63.00 | 63.40 | 62.75 | 62.79 | 61.87 | 0.45% | 16,916 |
| Jul 27, 2026 | 62.38 | 62.53 | 62.05 | 62.51 | 61.59 | 0.50% | 12,415 |
| Jul 24, 2026 | 63.00 | 63.18 | 62.20 | 62.20 | 61.29 | -1.99% | 13,042 |
| Jul 23, 2026 | 63.31 | 63.99 | 63.07 | 63.46 | 62.53 | 1.24% | 12,857 |
| Jul 22, 2026 | 62.94 | 63.80 | 62.68 | 62.68 | 61.76 | - | 13,115 |
| Jul 21, 2026 | 62.25 | 62.68 | 62.02 | 62.68 | 61.76 | 0.74% | 25,575 |
| Jul 20, 2026 | 62.45 | 62.85 | 62.22 | 62.22 | 61.31 | -0.37% | 13,840 |
| Jul 17, 2026 | 62.65 | 62.89 | 62.25 | 62.45 | 61.54 | -0.11% | 6,349 |
| Jul 16, 2026 | 63.00 | 63.14 | 62.40 | 62.52 | 61.60 | -0.65% | 10,675 |
| Jul 15, 2026 | 63.47 | 63.50 | 62.80 | 62.93 | 62.01 | -0.76% | 17,430 |
| Jul 14, 2026 | 63.45 | 63.98 | 63.14 | 63.41 | 62.48 | 0.43% | 13,058 |