Cotação atual, histórico e gráfico do papel: FIIP11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações FIIP11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/05/2025	-1,34%	-2,04	150,51	150,32	150,32	159,96	418K	119
15/05/2025	0,69%	1,05	152,55	151,98	149,86	152,55	223K	72
14/05/2025	-0,69%	-1,06	151,50	149,87	149,68	152,25	49K	47
13/05/2025	1,11%	1,67	152,56	150,89	149,00	156,84	408K	115
12/05/2025	0,01%	0,01	150,89	150,33	149,01	154,95	501K	501
09/05/2025	0,92%	1,38	150,88	150,99	147,51	154,70	417K	165
08/05/2025	-0,99%	-1,50	149,50	148,30	148,30	150,81	57K	41

07/05/2025	1,24%	1,85	151,00	149,29	146,70	151,00	376K	137
06/05/2025	0,32%	0,48	149,15	147,81	146,60	149,99	195K	88
05/05/2025	-0,89%	-1,33	148,67	150,49	146,01	150,50	290K	81
02/05/2025	0,30%	0,45	150,00	149,55	144,20	151,20	93K	77
30/04/2025	3,57%	5,16	149,55	143,00	143,00	149,56	421K	182
29/04/2025	0,28%	0,40	144,39	143,50	142,11	144,73	215K	336
28/04/2025	0,57%	0,82	143,99	142,02	142,02	144,73	159K	88
25/04/2025	0,89%	1,27	143,17	141,99	140,48	143,97	352K	126
24/04/2025	0,82%	1,15	141,90	137,11	137,11	141,98	252K	206
23/04/2025	-2,86%	-4,14	140,75	144,65	138,51	144,65	216K	100
22/04/2025	-0,31%	-0,45	144,89	143,50	142,51	146,00	140K	89
17/04/2025	0,26%	0,38	145,34	143,00	142,01	145,34	159K	103
16/04/2025	1,48%	2,11	144,96	142,78	142,22	148,45	171K	202
15/04/2025	1,10%	1,55	142,85	142,29	139,50	142,85	84K	65
14/04/2025	3,14%	4,30	141,30	137,50	137,50	143,49	98K	64
11/04/2025	0,00%	0,00	137,00	137,00	136,20	137,00	160K	52
10/04/2025	0,43%	0,59	137,00	135,52	134,03	137,00	508K	142
09/04/2025	-0,43%	-0,59	136,41	136,70	134,51	137,00	175K	76
08/04/2025	-0,84%	-1,16	137,00	141,98	136,80	143,98	400K	235
07/04/2025	-3,73%	-5,35	138,16	142,09	138,12	144,35	302K	158
04/04/2025	-0,34%	-0,49	143,51	145,31	140,99	146,88	386K	183
03/04/2025	-1,44%	-2,10	144,00	146,77	144,00	146,77	304K	160
02/04/2025	-1,28%	-1,90	146,10	148,00	146,09	148,00	54K	37
01/04/2025	0,06%	0,09	148,00	148,00	143,65	150,98	202K	114
31/03/2025	0,01%	0,01	147,91	147,90	146,00	149,72	219K	114
28/03/2025	-0,68%	-1,02	147,90	151,71	145,80	151,72	297K	177
27/03/2025	-0,59%	-0,88	148,92	149,78	146,72	151,75	395K	144
26/03/2025	0,38%	0,56	149,80	147,00	145,96	149,80	85K	81
25/03/2025	0,84%	1,24	149,24	146,21	145,54	151,74	201K	136
24/03/2025	-0,66%	-0,99	148,00	147,01	145,25	148,94	65K	64
21/03/2025	-2,62%	-4,01	148,99	148,05	146,16	151,90	312K	170
20/03/2025	2,66%	3,97	153,00	149,00	149,00	153,44	376K	151
19/03/2025	-1,86%	-2,82	149,03	151,99	149,01	151,99	84K	73
18/03/2025	-0,75%	-1,15	151,85	153,07	150,66	153,07	20K	31
17/03/2025	-1,65%	-2,56	153,00	155,53	150,86	159,00	497K	233
14/03/2025	0,67%	1,03	155,56	153,01	152,76	159,00	183K	106
13/03/2025	-0,37%	-0,57	154,53	154,01	153,05	155,94	38K	31
12/03/2025	-2,36%	-3,75	155,10	157,50	154,35	159,75	116K	45
11/03/2025	-0,71%	-1,14	158,85	158,99	155,27	161,99	506K	284
10/03/2025	-1,06%	-1,71	159,99	161,70	155,26	162,00	361K	158
07/03/2025	1,06%	1,70	161,70	158,00	153,10	162,00	807K	255
06/03/2025	3,96%	6,09	160,00	153,92	148,25	164,97	2M	497
05/03/2025	1,26%	1,91	153,91	154,50	151,21	161,06	734K	142
28/02/2025	-1,82%	-2,81	152,00	150,00	148,03	158,98	622K	311
27/02/2025	3,34%	5,01	154,81	146,12	146,12	155,54	438K	194
26/02/2025	2,62%	3,82	149,80	142,01	141,56	149,80	1M	401
25/02/2025	0,68%	0,98	145,98	144,99	141,73	148,50	835K	197
24/02/2025	0,69%	1,00	145,00	141,27	140,00	145,58	404K	129
21/02/2025	-0,68%	-0,99	144,00	146,14	139,16	146,94	337K	114
20/02/2025	-1,83%	-2,70	144,99	146,99	140,15	147,00	607K	149
19/02/2025	0,49%	0,72	147,69	147,00	141,13	148,46	412K	230
18/02/2025	5,90%	8,19	146,97	138,79	138,04	148,44	2M	463
17/02/2025	-3,83%	-5,52	138,78	141,41	138,00	144,30	493K	161
14/02/2025	-0,48%	-0,70	144,30	145,00	138,77	145,00	787K	180
13/02/2025	4,70%	6,51	145,00	133,93	133,93	145,00	1M	286
12/02/2025	0,79%	1,09	138,49	137,40	133,80	138,49	238K	112
11/02/2025	-1,42%	-1,98	137,40	136,59	133,02	140,48	624K	172
10/02/2025	2,22%	3,03	139,38	131,14	130,17	143,31	1M	381
07/02/2025	2,00%	2,67	136,35	130,53	130,13	137,00	395K	164
06/02/2025	2,98%	3,87	133,68	129,81	129,05	133,70	566K	150
05/02/2025	0,50%	0,65	129,81	129,30	127,41	133,70	2M	754
04/02/2025	-4,81%	-6,52	129,16	135,68	129,16	135,68	367K	163
03/02/2025	-1,59%	-2,19	135,68	131,16	129,50	136,00	2M	493
31/01/2025	3,14%	4,20	137,87	130,11	129,20	138,00	2M	578
30/01/2025	0,08%	0,11	133,67	132,00	128,90	135,47	1M	391
29/01/2025	-0,33%	-0,44	133,56	131,50	129,13	136,99	2M	590
28/01/2025	3,36%	4,35	134,00	129,99	128,09	135,50	515K	241
27/01/2025	-0,25%	-0,33	129,65	129,77	127,20	129,77	428K	169
24/01/2025	-0,76%	-1,00	129,98	130,98	128,21	130,98	320K	90
23/01/2025	-0,75%	-0,99	130,98	128,16	128,16	131,39	171K	63
22/01/2025	1,92%	2,49	131,97	129,48	127,01	131,97	447K	207
21/01/2025	1,15%	1,47	129,48	128,02	127,33	129,89	384K	159
20/01/2025	-2,50%	-3,28	128,01	130,97	128,01	130,97	238K	124
17/01/2025	-0,52%	-0,69	131,29	131,97	128,69	131,97	571K	218
16/01/2025	-0,98%	-1,30	131,98	129,99	129,03	131,98	1M	345
15/01/2025	1,17%	1,54	133,28	131,00	127,01	133,82	332K	225
14/01/2025	-1,59%	-2,13	131,74	132,62	128,01	133,98	608K	301
13/01/2025	-0,63%	-0,85	133,87	132,11	131,71	134,71	618K	165
10/01/2025	0,01%	0,01	134,72	134,72	131,60	136,50	1M	296
09/01/2025	-0,10%	-0,14	134,71	134,20	131,60	135,84	1M	392
08/01/2025	0,45%	0,61	134,85	134,24	131,53	135,52	1M	352
07/01/2025	-0,19%	-0,26	134,24	135,85	131,41	135,85	2M	405
06/01/2025	-1,75%	-2,39	134,50	136,89	132,02	136,89	570K	225
03/01/2025	0,84%	1,14	136,89	136,99	131,32	136,99	245K	149
02/01/2025	0,33%	0,45	135,75	133,90	133,90	138,04	59K	93
30/12/2024	-0,36%	-0,49	135,30	135,91	131,31	138,05	302K	157
27/12/2024	-0,87%	-1,19	135,79	136,00	134,00	140,99	281K	165
26/12/2024	1,86%	2,50	136,98	134,50	131,15	137,73	1M	405
23/12/2024	-1,69%	-2,31	134,48	137,72	130,00	137,72	1M	587
20/12/2024	2,10%	2,81	136,79	136,97	131,00	141,94	147K	118
19/12/2024	-1,06%	-1,43	133,98	135,30	131,00	137,27	299K	173
18/12/2024	-2,23%	-3,09	135,41	138,00	134,15	142,28	246K	205
17/12/2024	-0,92%	-1,29	138,50	139,79	138,05	139,80	40K	42
16/12/2024	1,14%	1,57	139,79	139,61	139,15	141,88	54K	47
13/12/2024	-0,99%	-1,38	138,22	138,23	137,50	139,37	94K	74
12/12/2024	0,29%	0,40	139,60	138,01	138,00	139,60	92K	62
11/12/2024	-0,95%	-1,33	139,20	140,53	138,01	140,53	77K	88
10/12/2024	-0,11%	-0,16	140,53	144,18	138,00	144,18	143K	89
09/12/2024	0,87%	1,21	140,69	143,50	138,20	143,50	220K	317
06/12/2024	-0,80%	-1,12	139,48	140,60	139,48	143,49	234K	105
05/12/2024	-1,66%	-2,37	140,60	141,70	139,91	141,70	71K	48
04/12/2024	-1,17%	-1,69	142,97	146,50	141,00	146,50	134K	102
03/12/2024	-0,52%	-0,76	144,66	146,10	141,00	149,53	179K	107
02/12/2024	-3,00%	-4,49	145,42	150,00	143,00	150,00	261K	188
29/11/2024	-0,72%	-1,08	149,91	151,00	143,06	151,00	494K	470
28/11/2024	-0,84%	-1,28	150,99	152,26	150,00	152,26	166K	115
27/11/2024	-0,31%	-0,48	152,27	151,32	150,02	152,75	74K	77
26/11/2024	-0,62%	-0,95	152,75	153,71	151,30	153,71	79K	86
25/11/2024	-0,18%	-0,28	153,70	152,50	150,60	154,26	87K	74
22/11/2024	-0,70%	-1,08	153,98	155,06	153,15	155,71	71K	61
21/11/2024	0,23%	0,36	155,06	154,70	152,50	156,86	76K	94
19/11/2024	0,06%	0,10	154,70	156,87	150,00	156,87	339K	131
18/11/2024	-0,46%	-0,72	154,60	155,32	153,15	159,90	105K	110
14/11/2024	-1,11%	-1,74	155,32	156,90	154,00	158,72	139K	74
13/11/2024	0,36%	0,56	157,06	156,11	154,00	159,48	140K	96
12/11/2024	-1,18%	-1,87	156,50	158,34	156,15	159,98	35K	38
11/11/2024	-1,14%	-1,83	158,37	157,18	156,11	158,43	66K	44
08/11/2024	-1,56%	-2,54	160,20	163,32	158,25	163,32	83K	30
07/11/2024	-1,66%	-2,75	162,74	163,01	159,29	163,02	318K	75
06/11/2024	3,73%	5,95	165,49	159,54	159,01	165,98	259K	135
05/11/2024	-1,21%	-1,96	159,54	165,89	158,78	165,89	264K	81
04/11/2024	-0,43%	-0,69	161,50	162,19	157,46	165,90	133K	80
01/11/2024	-0,49%	-0,80	162,19	161,47	155,06	166,00	135K	96
31/10/2024	-0,46%	-0,75	162,99	164,00	160,62	165,99	124K	71
30/10/2024	-1,35%	-2,24	163,74	162,66	161,04	165,97	241K	69
29/10/2024	1,83%	2,99	165,98	160,63	160,63	165,99	119K	65
28/10/2024	-	-	162,99	163,94	159,50	166,00	197K	141

Date,Open,High,Low,Close,Volume
16-May-25,150.32,159.96,150.32,150.51,417605
15-May-25,151.98,152.55,149.86,152.55,222973
14-May-25,149.87,152.25,149.68,151.50,49242
13-May-25,150.89,156.84,149.00,152.56,408239
12-May-25,150.33,154.95,149.01,150.89,501025
09-May-25,150.99,154.70,147.51,150.88,417171
08-May-25,148.30,150.81,148.30,149.50,56954
07-May-25,149.29,151.00,146.70,151.00,376273
06-May-25,147.81,149.99,146.60,149.15,195280
05-May-25,150.49,150.50,146.01,148.67,290378
02-May-25,149.55,151.20,144.20,150.00,93214
30-Apr-25,143.00,149.56,143.00,149.55,421300
29-Apr-25,143.50,144.73,142.11,144.39,214577
28-Apr-25,142.02,144.73,142.02,143.99,158783
25-Apr-25,141.99,143.97,140.48,143.17,351780
24-Apr-25,137.11,141.98,137.11,141.90,252076
23-Apr-25,144.65,144.65,138.51,140.75,216362
22-Apr-25,143.50,146.00,142.51,144.89,139601
17-Apr-25,143.00,145.34,142.01,145.34,158693
16-Apr-25,142.78,148.45,142.22,144.96,171217
15-Apr-25,142.29,142.85,139.50,142.85,84287
14-Apr-25,137.50,143.49,137.50,141.30,98003
11-Apr-25,137.00,137.00,136.20,137.00,160017
10-Apr-25,135.52,137.00,134.03,137.00,508137
09-Apr-25,136.70,137.00,134.51,136.41,175186
08-Apr-25,141.98,143.98,136.80,137.00,400059
07-Apr-25,142.09,144.35,138.12,138.16,302208
04-Apr-25,145.31,146.88,140.99,143.51,385971
03-Apr-25,146.77,146.77,144.00,144.00,304059
02-Apr-25,148.00,148.00,146.09,146.10,54430
01-Apr-25,148.00,150.98,143.65,148.00,201680
31-Mar-25,147.90,149.72,146.00,147.91,218622
28-Mar-25,151.71,151.72,145.80,147.90,297021
27-Mar-25,149.78,151.75,146.72,148.92,395320
26-Mar-25,147.00,149.80,145.96,149.80,85365
25-Mar-25,146.21,151.74,145.54,149.24,201246
24-Mar-25,147.01,148.94,145.25,148.00,65110
21-Mar-25,148.05,151.90,146.16,148.99,311892
20-Mar-25,149.00,153.44,149.00,153.00,376216
19-Mar-25,151.99,151.99,149.01,149.03,84318
18-Mar-25,153.07,153.07,150.66,151.85,20331
17-Mar-25,155.53,159.00,150.86,153.00,497229
14-Mar-25,153.01,159.00,152.76,155.56,182524
13-Mar-25,154.01,155.94,153.05,154.53,37877
12-Mar-25,157.50,159.75,154.35,155.10,116419
11-Mar-25,158.99,161.99,155.27,158.85,506238
10-Mar-25,161.70,162.00,155.26,159.99,361465
07-Mar-25,158.00,162.00,153.10,161.70,807170
06-Mar-25,153.92,164.97,148.25,160.00,2309146
05-Mar-25,154.50,161.06,151.21,153.91,734265
28-Feb-25,150.00,158.98,148.03,152.00,622319
27-Feb-25,146.12,155.54,146.12,154.81,438293
26-Feb-25,142.01,149.80,141.56,149.80,1211113
25-Feb-25,144.99,148.50,141.73,145.98,834698
24-Feb-25,141.27,145.58,140.00,145.00,403926
21-Feb-25,146.14,146.94,139.16,144.00,336534
20-Feb-25,146.99,147.00,140.15,144.99,607098
19-Feb-25,147.00,148.46,141.13,147.69,412070
18-Feb-25,138.79,148.44,138.04,146.97,1740682
17-Feb-25,141.41,144.30,138.00,138.78,493280
14-Feb-25,145.00,145.00,138.77,144.30,786550
13-Feb-25,133.93,145.00,133.93,145.00,1222941
12-Feb-25,137.40,138.49,133.80,138.49,238290
11-Feb-25,136.59,140.48,133.02,137.40,623795
10-Feb-25,131.14,143.31,130.17,139.38,1466910
07-Feb-25,130.53,137.00,130.13,136.35,394522
06-Feb-25,129.81,133.70,129.05,133.68,565954
05-Feb-25,129.30,133.70,127.41,129.81,1650887
04-Feb-25,135.68,135.68,129.16,129.16,367374
03-Feb-25,131.16,136.00,129.50,135.68,1969369
31-Jan-25,130.11,138.00,129.20,137.87,2225619
30-Jan-25,132.00,135.47,128.90,133.67,1143118
29-Jan-25,131.50,136.99,129.13,133.56,1691968
28-Jan-25,129.99,135.50,128.09,134.00,515270
27-Jan-25,129.77,129.77,127.20,129.65,428200
24-Jan-25,130.98,130.98,128.21,129.98,319538
23-Jan-25,128.16,131.39,128.16,130.98,170961
22-Jan-25,129.48,131.97,127.01,131.97,447313
21-Jan-25,128.02,129.89,127.33,129.48,383740
20-Jan-25,130.97,130.97,128.01,128.01,237690
17-Jan-25,131.97,131.97,128.69,131.29,571035
16-Jan-25,129.99,131.98,129.03,131.98,1242931
15-Jan-25,131.00,133.82,127.01,133.28,332199
14-Jan-25,132.62,133.98,128.01,131.74,608009
13-Jan-25,132.11,134.71,131.71,133.87,618352
10-Jan-25,134.72,136.50,131.60,134.72,1154296
09-Jan-25,134.20,135.84,131.60,134.71,1475740
08-Jan-25,134.24,135.52,131.53,134.85,1334662
07-Jan-25,135.85,135.85,131.41,134.24,1761161
06-Jan-25,136.89,136.89,132.02,134.50,570100
03-Jan-25,136.99,136.99,131.32,136.89,245089
02-Jan-25,133.90,138.04,133.90,135.75,59187
30-Dec-24,135.91,138.05,131.31,135.30,302388
27-Dec-24,136.00,140.99,134.00,135.79,280820
26-Dec-24,134.50,137.73,131.15,136.98,1006300
23-Dec-24,137.72,137.72,130.00,134.48,1343868
20-Dec-24,136.97,141.94,131.00,136.79,146704
19-Dec-24,135.30,137.27,131.00,133.98,298704
18-Dec-24,138.00,142.28,134.15,135.41,245958
17-Dec-24,139.79,139.80,138.05,138.50,40127
16-Dec-24,139.61,141.88,139.15,139.79,54319
13-Dec-24,138.23,139.37,137.50,138.22,94195
12-Dec-24,138.01,139.60,138.00,139.60,91500
11-Dec-24,140.53,140.53,138.01,139.20,76789
10-Dec-24,144.18,144.18,138.00,140.53,143005
09-Dec-24,143.50,143.50,138.20,140.69,220033
06-Dec-24,140.60,143.49,139.48,139.48,233592
05-Dec-24,141.70,141.70,139.91,140.60,70613
04-Dec-24,146.50,146.50,141.00,142.97,134475
03-Dec-24,146.10,149.53,141.00,144.66,178935
02-Dec-24,150.00,150.00,143.00,145.42,261421
29-Nov-24,151.00,151.00,143.06,149.91,493623
28-Nov-24,152.26,152.26,150.00,150.99,166252
27-Nov-24,151.32,152.75,150.02,152.27,73717
26-Nov-24,153.71,153.71,151.30,152.75,78800
25-Nov-24,152.50,154.26,150.60,153.70,86830
22-Nov-24,155.06,155.71,153.15,153.98,71258
21-Nov-24,154.70,156.86,152.50,155.06,76282
19-Nov-24,156.87,156.87,150.00,154.70,338897
18-Nov-24,155.32,159.90,153.15,154.60,104855
14-Nov-24,156.90,158.72,154.00,155.32,139422
13-Nov-24,156.11,159.48,154.00,157.06,140462
12-Nov-24,158.34,159.98,156.15,156.50,35139
11-Nov-24,157.18,158.43,156.11,158.37,65544
08-Nov-24,163.32,163.32,158.25,160.20,82616
07-Nov-24,163.01,163.02,159.29,162.74,317819
06-Nov-24,159.54,165.98,159.01,165.49,259359
05-Nov-24,165.89,165.89,158.78,159.54,263936
04-Nov-24,162.19,165.90,157.46,161.50,132855
01-Nov-24,161.47,166.00,155.06,162.19,135459
31-Oct-24,164.00,165.99,160.62,162.99,124364
30-Oct-24,162.66,165.97,161.04,163.74,241257
29-Oct-24,160.63,165.99,160.63,165.98,118577
28-Oct-24,163.94,166.00,159.50,162.99,196735

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: FIIP11