Bb Etf Indice Diversidade B3 Investimento Sustentavel Fundo De Indice (BVMF:DVER11)
Brazil · Delayed Price · Currency is BRL 13.06
-0.13 (-0.99%)
At close: Mar 13, 2026
BVMF:DVER11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 13.17 | 13.23 | 13.02 | 13.06 | 13.06 | -0.99% | 21,177 |
| Mar 12, 2026 | 13.59 | 13.59 | 13.10 | 13.19 | 13.19 | -2.94% | 18,301 |
| Mar 11, 2026 | 13.41 | 13.64 | 13.41 | 13.59 | 13.59 | -0.07% | 27,600 |
| Mar 10, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.49% | 5,000 |
| Mar 9, 2026 | 13.46 | 13.46 | 13.08 | 13.40 | 13.40 | 0.60% | 17,013 |
| Mar 6, 2026 | 13.39 | 13.39 | 13.26 | 13.32 | 13.32 | -0.37% | 16,687 |
| Mar 5, 2026 | 13.86 | 13.86 | 13.27 | 13.37 | 13.37 | -2.55% | 85,021 |
| Mar 4, 2026 | 13.66 | 13.81 | 13.63 | 13.72 | 13.72 | 1.55% | 65,000 |
| Mar 3, 2026 | 13.61 | 13.61 | 13.51 | 13.51 | 13.51 | -3.36% | 55,000 |
| Mar 2, 2026 | 14.09 | 14.10 | 13.98 | 13.98 | 13.98 | -0.50% | 70,000 |
| Feb 27, 2026 | 14.29 | 14.29 | 14.05 | 14.05 | 14.05 | -1.26% | 89,385 |
| Feb 26, 2026 | 14.25 | 14.30 | 14.23 | 14.23 | 14.23 | 0.28% | 48,007 |
| Feb 25, 2026 | 14.33 | 14.49 | 14.19 | 14.19 | 14.19 | 0.07% | 49,469 |
| Feb 24, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.42% | 1 |
| Feb 23, 2026 | 14.20 | 14.20 | 14.12 | 14.12 | 14.12 | -0.56% | 67,299 |
| Feb 20, 2026 | 14.27 | 14.28 | 14.20 | 14.20 | 14.20 | 0.78% | 71,010 |
| Feb 19, 2026 | 13.99 | 14.12 | 13.99 | 14.09 | 14.09 | 1.29% | 25,526 |
| Feb 18, 2026 | 13.75 | 13.91 | 13.75 | 13.91 | 13.91 | 0.29% | 29,101 |
| Feb 13, 2026 | 13.92 | 13.95 | 13.87 | 13.87 | 13.87 | -0.64% | 67,020 |
| Feb 12, 2026 | 14.30 | 14.30 | 13.88 | 13.96 | 13.96 | -0.92% | 50,016 |
| Feb 11, 2026 | 14.19 | 14.19 | 14.09 | 14.09 | 14.09 | 1.95% | 45,020 |
| Feb 10, 2026 | 13.93 | 13.93 | 13.73 | 13.82 | 13.82 | 0.22% | 70,031 |
| Feb 9, 2026 | 13.68 | 13.84 | 13.68 | 13.79 | 13.79 | 1.32% | 1,001 |
| Feb 6, 2026 | 13.39 | 13.61 | 13.39 | 13.61 | 13.61 | 0.89% | 1,003 |
| Feb 5, 2026 | 13.60 | 13.65 | 13.49 | 13.49 | 13.49 | 0.45% | 5,015 |
| Feb 4, 2026 | 13.68 | 13.68 | 13.43 | 13.43 | 13.43 | -2.68% | 1,516 |
| Feb 3, 2026 | 13.84 | 14.00 | 13.67 | 13.80 | 13.80 | 1.32% | 5,062 |
| Feb 2, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0.96% | 500 |
| Jan 30, 2026 | 13.72 | 13.72 | 13.49 | 13.49 | 13.49 | -0.66% | 1,013 |
| Jan 29, 2026 | 13.84 | 13.84 | 13.57 | 13.58 | 13.58 | -1.24% | 505 |
| Jan 28, 2026 | 13.76 | 13.76 | 13.60 | 13.75 | 13.75 | 1.33% | 1,002 |
| Jan 27, 2026 | 13.55 | 13.67 | 13.55 | 13.57 | 13.57 | 1.65% | 5,454 |
| Jan 26, 2026 | 13.09 | 13.36 | 13.08 | 13.35 | 13.35 | 0.38% | 2,009 |
| Jan 23, 2026 | 13.01 | 13.30 | 13.01 | 13.30 | 13.30 | 1.45% | 1,003 |
| Jan 22, 2026 | 13.07 | 13.11 | 13.07 | 13.11 | 13.11 | 2.10% | 500 |
| Jan 21, 2026 | 12.87 | 12.87 | 12.84 | 12.84 | 12.84 | 3.30% | 3,000 |
| Jan 20, 2026 | 12.47 | 12.48 | 12.34 | 12.43 | 12.43 | 0.73% | 1,215 |
| Jan 19, 2026 | 12.40 | 12.40 | 12.34 | 12.34 | 12.34 | - | 1,002 |
| Jan 16, 2026 | 12.38 | 12.38 | 12.34 | 12.34 | 12.34 | -0.40% | 661 |
| Jan 15, 2026 | 12.43 | 12.53 | 12.38 | 12.39 | 12.39 | - | 2,598 |
| Jan 14, 2026 | 12.03 | 12.39 | 12.03 | 12.39 | 12.39 | 1.14% | 1,003 |
| Jan 13, 2026 | 12.40 | 12.40 | 12.25 | 12.25 | 12.25 | -1.21% | 1,021 |
| Jan 12, 2026 | 12.53 | 12.53 | 12.35 | 12.40 | 12.40 | - | 502 |
| Jan 9, 2026 | 12.38 | 12.40 | 12.36 | 12.40 | 12.40 | 0.49% | 500 |
| Jan 8, 2026 | 12.27 | 12.34 | 12.27 | 12.34 | 12.34 | 0.73% | 3,000 |
| Jan 7, 2026 | 12.22 | 12.25 | 12.21 | 12.25 | 12.25 | -1.45% | 4,000 |
| Jan 6, 2026 | 12.56 | 12.56 | 12.38 | 12.43 | 12.43 | 1.80% | 1,002 |
| Jan 5, 2026 | 12.27 | 12.28 | 12.21 | 12.21 | 12.21 | 0.66% | 10,503 |
| Jan 2, 2026 | 12.17 | 12.17 | 12.13 | 12.13 | 12.13 | -0.41% | 60 |
| Dec 29, 2025 | 12.21 | 12.51 | 12.10 | 12.18 | 12.18 | 0.25% | 4,705 |