Bb Etf Indice Diversidade B3 Investimento Sustentavel Fundo De Indice (BVMF:DVER11)
Brazil · Delayed Price · Currency is BRL 13.55
+0.02 (0.15%)
At close: Sep 22, 2026
BVMF:DVER11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 13.52 | 13.62 | 13.36 | 13.53 | 13.53 | 0.97% | 10,033 |
| Sep 18, 2026 | 13.45 | 13.45 | 13.40 | 13.40 | 13.40 | 0.07% | 12,000 |
| Sep 17, 2026 | 13.50 | 13.50 | 13.39 | 13.39 | 13.39 | -0.07% | 11,516 |
| Sep 16, 2026 | 13.46 | 13.46 | 13.40 | 13.40 | 13.40 | 0.37% | 14,004 |
| Sep 15, 2026 | 13.39 | 13.41 | 13.35 | 13.35 | 13.35 | 0.30% | 5,001 |
| Sep 14, 2026 | 13.50 | 13.50 | 13.18 | 13.31 | 13.31 | -0.37% | 52,002 |
| Sep 11, 2026 | 13.37 | 13.37 | 13.36 | 13.36 | 13.36 | -0.67% | 2,000 |
| Sep 10, 2026 | 13.37 | 13.45 | 13.37 | 13.45 | 13.45 | 1.74% | 5,000 |
| Sep 9, 2026 | 13.17 | 13.22 | 13.17 | 13.22 | 13.22 | -1.78% | 2,000 |
| Sep 8, 2026 | 13.55 | 13.55 | 13.46 | 13.46 | 13.46 | 0.98% | 25,000 |
| Sep 4, 2026 | 13.26 | 13.38 | 13.26 | 13.33 | 13.33 | 0.53% | 2,001 |
| Sep 3, 2026 | 13.36 | 13.36 | 13.22 | 13.26 | 13.26 | -0.15% | 1,001 |
| Sep 2, 2026 | 13.23 | 13.34 | 13.08 | 13.28 | 13.28 | 3.19% | 10,031 |
| Sep 1, 2026 | 12.85 | 12.91 | 12.85 | 12.87 | 12.87 | 1.50% | 2,001 |
| Aug 31, 2026 | 12.75 | 12.75 | 12.66 | 12.68 | 12.68 | 0.88% | 1,007 |
| Aug 28, 2026 | 12.62 | 12.62 | 12.57 | 12.57 | 12.57 | 0.64% | 2,000 |
| Aug 27, 2026 | 12.47 | 12.49 | 12.47 | 12.49 | 12.49 | -0.24% | 500 |
| Aug 26, 2026 | 12.55 | 12.55 | 12.52 | 12.52 | 12.52 | -0.24% | 1,000 |
| Aug 25, 2026 | 12.43 | 12.55 | 12.31 | 12.55 | 12.55 | 2.62% | 502 |
| Aug 24, 2026 | 12.20 | 12.34 | 12.16 | 12.23 | 12.23 | 0.25% | 13,600 |
| Aug 21, 2026 | 12.25 | 12.25 | 12.20 | 12.20 | 12.20 | 2.61% | 12,000 |
| Aug 20, 2026 | 11.79 | 11.89 | 11.79 | 11.89 | 11.89 | -0.17% | 20,400 |
| Aug 19, 2026 | 11.83 | 11.91 | 11.83 | 11.91 | 11.91 | 1.10% | 20,000 |
| Aug 18, 2026 | 11.87 | 11.87 | 11.73 | 11.78 | 11.78 | -0.93% | 10,002 |
| Aug 17, 2026 | 11.95 | 11.97 | 11.83 | 11.89 | 11.89 | -0.08% | 15,016 |
| Aug 14, 2026 | 11.71 | 11.90 | 11.71 | 11.90 | 11.90 | -0.42% | 2,002 |
| Aug 13, 2026 | 11.90 | 11.95 | 11.90 | 11.95 | 11.95 | - | 2,000 |
| Aug 12, 2026 | 11.90 | 11.95 | 11.90 | 11.95 | 11.95 | -0.50% | 4,000 |
| Aug 11, 2026 | 12.33 | 12.33 | 11.93 | 12.01 | 12.01 | -2.52% | 2,032 |
| Aug 10, 2026 | 12.58 | 12.59 | 12.27 | 12.32 | 12.32 | -1.20% | 20,014 |
| Aug 7, 2026 | 12.70 | 12.70 | 12.47 | 12.47 | 12.47 | -1.81% | 4,003 |
| Aug 6, 2026 | 12.94 | 12.94 | 12.60 | 12.70 | 12.70 | -1.01% | 22,020 |
| Aug 5, 2026 | 12.82 | 12.92 | 12.82 | 12.83 | 12.83 | 0.08% | 8,010 |
| Aug 4, 2026 | 12.87 | 12.87 | 12.82 | 12.82 | 12.82 | -0.16% | 1,000 |
| Aug 3, 2026 | 12.73 | 12.87 | 12.72 | 12.84 | 12.84 | 0.86% | 6,001 |
| Jul 31, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - | 1 |
| Jul 30, 2026 | 12.78 | 12.78 | 12.73 | 12.73 | 12.73 | 2.09% | 11,000 |
| Jul 29, 2026 | 12.49 | 12.49 | 12.47 | 12.47 | 12.47 | -1.97% | 15,000 |
| Jul 28, 2026 | 12.44 | 12.79 | 12.44 | 12.72 | 12.72 | 1.19% | 1,006 |
| Jul 27, 2026 | 12.53 | 12.57 | 12.53 | 12.57 | 12.57 | 0.64% | 35,011 |
| Jul 24, 2026 | 12.56 | 12.57 | 12.49 | 12.49 | 12.49 | -1.73% | 802 |
| Jul 23, 2026 | 12.77 | 12.77 | 12.71 | 12.71 | 12.71 | 0.79% | 1,000 |
| Jul 22, 2026 | 12.61 | 12.77 | 12.61 | 12.61 | 12.61 | 0.48% | 1,001 |
| Jul 21, 2026 | 12.46 | 12.55 | 12.46 | 12.55 | 12.55 | -0.40% | 10,001 |
| Jul 20, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | -0.79% | 15,000 |
| Jul 17, 2026 | 12.69 | 12.80 | 12.62 | 12.70 | 12.70 | -0.70% | 13,134 |
| Jul 16, 2026 | 12.83 | 12.83 | 12.79 | 12.79 | 12.79 | -0.70% | 15,000 |
| Jul 15, 2026 | 12.71 | 12.95 | 12.71 | 12.88 | 12.88 | -0.31% | 15,002 |
| Jul 14, 2026 | 12.87 | 12.92 | 12.83 | 12.92 | 12.92 | 0.62% | 7,010 |
| Jul 13, 2026 | 12.86 | 12.86 | 12.80 | 12.84 | 12.84 | -1.38% | 12,016 |