Cotação atual, histórico e gráfico do papel: FIIP11B

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 FIIP11B:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/01/2021	0,12%	0,25	201,00	200,88	200,75	201,49	103K	54
18/01/2021	0,37%	0,74	200,75	200,01	199,80	200,88	103K	62
15/01/2021	-0,02%	-0,04	200,01	199,01	199,01	200,86	72K	79
14/01/2021	1,38%	2,73	200,05	197,34	197,34	200,19	49K	39
13/01/2021	-1,33%	-2,65	197,32	199,96	197,00	200,89	152K	90
12/01/2021	1,77%	3,47	199,97	198,00	197,00	200,00	69K	72
11/01/2021	-2,18%	-4,37	196,50	200,90	196,50	200,90	295K	146
08/01/2021	0,47%	0,94	200,87	200,10	199,90	200,99	81K	70
07/01/2021	-0,77%	-1,56	199,93	201,49	199,01	201,49	148K	78
06/01/2021	1,76%	3,49	201,49	198,05	197,00	201,49	107K	81
05/01/2021	-0,51%	-1,02	198,00	199,03	198,00	201,50	140K	99

04/01/2021	-0,49%	-0,97	199,02	200,00	198,89	202,40	109K	85
30/12/2020	0,85%	1,69	199,99	200,99	198,00	201,00	81K	54
29/12/2020	-0,73%	-1,45	198,30	201,00	195,59	201,80	156K	66
28/12/2020	-0,77%	-1,55	199,75	201,30	199,01	201,80	109K	79
23/12/2020	1,15%	2,29	201,30	200,53	200,53	201,80	72K	47
22/12/2020	-0,82%	-1,64	199,01	200,65	199,00	201,87	75K	60
21/12/2020	0,13%	0,26	200,65	200,49	198,01	201,89	122K	93
18/12/2020	1,46%	2,89	200,39	197,50	195,37	200,45	182K	82
17/12/2020	0,77%	1,50	197,50	195,30	195,30	197,50	87K	58
16/12/2020	0,54%	1,06	196,00	195,00	193,00	197,49	298K	139
15/12/2020	0,00%	0,00	194,94	194,94	190,90	194,94	250K	143
14/12/2020	0,47%	0,91	194,94	195,99	194,00	197,96	127K	88
11/12/2020	-1,49%	-2,93	194,03	196,96	194,02	197,00	126K	83
10/12/2020	2,01%	3,89	196,96	194,03	192,99	198,98	103K	85
09/12/2020	1,96%	3,71	193,07	195,95	192,00	199,31	192K	96
08/12/2020	-4,31%	-8,53	189,36	199,99	186,00	199,99	149K	82
07/12/2020	-0,31%	-0,61	197,89	198,45	197,80	198,45	70K	71
04/12/2020	-0,21%	-0,42	198,50	201,39	197,99	201,40	148K	79
03/12/2020	-0,54%	-1,08	198,92	198,90	198,90	201,90	125K	74
02/12/2020	-0,50%	-1,00	200,00	201,00	199,09	202,99	74K	48
01/12/2020	-0,50%	-1,00	201,00	201,33	199,01	204,99	71K	74
30/11/2020	0,60%	1,20	202,00	200,80	199,91	202,00	174K	73
27/11/2020	0,15%	0,30	200,80	200,50	199,13	201,00	92K	49
26/11/2020	0,86%	1,70	200,50	198,81	198,05	200,50	128K	60
25/11/2020	-0,85%	-1,70	198,80	200,50	197,35	200,50	325K	93
24/11/2020	0,50%	1,00	200,50	200,00	198,12	200,80	141K	45
23/11/2020	-0,25%	-0,50	199,50	200,35	198,01	200,48	56K	48
20/11/2020	-0,24%	-0,48	200,00	200,47	198,00	200,48	139K	54
19/11/2020	0,05%	0,10	200,48	200,38	200,00	200,48	73K	56
18/11/2020	0,59%	1,18	200,38	200,49	199,00	200,50	172K	64
17/11/2020	0,09%	0,18	199,20	199,02	199,02	200,59	185K	76
16/11/2020	-0,24%	-0,48	199,02	199,50	199,00	200,10	151K	93
13/11/2020	-0,28%	-0,57	199,50	200,07	198,01	200,07	214K	63
12/11/2020	0,00%	0,00	200,07	200,07	197,01	200,07	65K	58
11/11/2020	0,03%	0,07	200,07	200,07	199,58	200,07	69K	60
10/11/2020	0,23%	0,46	200,00	199,70	199,55	200,07	236K	65
09/11/2020	1,29%	2,54	199,54	198,00	198,00	199,55	116K	80
06/11/2020	1,03%	2,00	197,00	197,67	195,00	197,70	97K	67
05/11/2020	0,26%	0,51	195,00	194,49	193,50	198,99	92K	61
04/11/2020	0,25%	0,49	194,49	194,00	191,11	194,90	224K	95
03/11/2020	-2,90%	-5,80	194,00	198,96	190,05	198,96	251K	146
30/10/2020	0,57%	1,13	199,80	199,50	199,00	201,00	409K	65
29/10/2020	-0,67%	-1,33	198,67	199,50	195,20	199,50	55K	46
28/10/2020	1,01%	2,00	200,00	197,99	196,02	220,00	330K	125
27/10/2020	0,20%	0,39	198,00	197,61	197,61	199,98	127K	79
26/10/2020	1,23%	2,41	197,61	196,00	196,00	199,00	170K	85
23/10/2020	0,10%	0,20	195,20	194,67	194,67	195,85	118K	71
22/10/2020	0,78%	1,50	195,00	193,25	193,20	195,00	117K	68
21/10/2020	0,78%	1,50	193,50	193,52	192,51	193,53	80K	59
20/10/2020	0,26%	0,50	192,00	191,51	191,51	193,50	285K	73
19/10/2020	0,27%	0,51	191,50	190,90	190,02	192,00	108K	82
16/10/2020	1,05%	1,99	190,99	189,00	188,05	191,00	204K	104
15/10/2020	0,80%	1,50	189,00	187,80	187,50	189,80	198K	104
14/10/2020	-0,20%	-0,37	187,50	187,87	187,00	187,87	103K	73
13/10/2020	-1,02%	-1,93	187,87	189,79	187,77	189,80	239K	112
09/10/2020	0,00%	0,00	189,80	189,80	189,26	189,80	61K	58
08/10/2020	0,42%	0,80	189,80	190,00	189,05	190,01	66K	74
07/10/2020	1,48%	2,75	189,00	186,26	186,00	191,00	293K	152
06/10/2020	0,14%	0,26	186,25	189,00	185,99	189,02	120K	90
05/10/2020	-1,61%	-3,04	185,99	189,99	185,95	189,99	229K	116
02/10/2020	-0,48%	-0,92	189,03	189,97	189,03	190,00	99K	49
01/10/2020	0,42%	0,80	189,95	189,34	185,02	189,95	212K	96
30/09/2020	0,42%	0,80	189,15	188,90	188,50	189,85	132K	67
29/09/2020	-0,28%	-0,53	188,35	188,89	187,20	188,90	95K	69
28/09/2020	0,47%	0,88	188,88	188,00	187,00	188,89	123K	76
25/09/2020	-0,37%	-0,70	188,00	189,00	187,66	189,00	313K	95
24/09/2020	-0,01%	-0,02	188,70	188,90	188,50	189,00	109K	71
23/09/2020	0,17%	0,32	188,72	188,98	188,41	189,00	74K	65
22/09/2020	-0,30%	-0,56	188,40	189,00	188,00	189,00	96K	66
21/09/2020	0,35%	0,66	188,96	188,00	187,70	189,00	111K	87
18/09/2020	-0,37%	-0,70	188,30	188,99	188,30	189,00	99K	76
17/09/2020	0,27%	0,50	189,00	188,99	188,54	189,00	294K	89
16/09/2020	-0,25%	-0,47	188,50	188,50	188,00	189,00	125K	101
15/09/2020	-0,01%	-0,02	188,97	188,99	188,01	189,00	115K	114
14/09/2020	0,27%	0,51	188,99	188,91	188,56	189,00	79K	69
11/09/2020	-0,28%	-0,52	188,48	188,92	188,00	188,92	86K	63
10/09/2020	0,00%	0,00	189,00	189,00	188,85	189,00	126K	64
09/09/2020	0,00%	0,00	189,00	189,00	188,20	189,00	206K	80
08/09/2020	0,05%	0,10	189,00	189,00	188,00	189,00	170K	85
04/09/2020	0,48%	0,90	188,90	188,20	187,50	190,00	96K	86
03/09/2020	-0,08%	-0,15	188,00	188,15	187,26	188,75	78K	54
02/09/2020	0,16%	0,30	188,15	187,85	187,01	190,87	112K	86
01/09/2020	-2,15%	-4,13	187,85	191,00	186,00	192,00	225K	122
31/08/2020	1,04%	1,98	191,98	190,00	188,53	192,00	218K	101
28/08/2020	1,60%	3,00	190,00	187,00	186,31	190,00	208K	70
27/08/2020	0,00%	0,00	187,00	187,00	185,06	187,00	81K	59
26/08/2020	0,54%	1,00	187,00	186,98	184,48	187,00	68K	85
25/08/2020	-2,11%	-4,00	186,00	190,99	185,00	190,99	134K	106
24/08/2020	2,70%	5,00	190,00	185,00	183,03	191,00	118K	98
21/08/2020	1,09%	2,00	185,00	183,00	182,50	185,00	64K	71
20/08/2020	1,55%	2,80	183,00	180,19	180,19	183,00	122K	69
19/08/2020	-0,99%	-1,80	180,20	181,90	180,20	183,00	352K	90
18/08/2020	-0,55%	-1,00	182,00	183,00	180,55	183,00	195K	152
17/08/2020	-2,92%	-5,50	183,00	188,01	181,99	188,02	326K	201
14/08/2020	-1,31%	-2,50	188,50	191,00	188,14	191,00	177K	364
13/08/2020	-1,04%	-2,00	191,00	192,99	190,00	192,99	158K	64
12/08/2020	0,01%	0,02	193,00	193,00	192,00	193,00	49K	42
11/08/2020	1,04%	1,99	192,98	190,98	188,00	193,00	111K	82
10/08/2020	2,16%	4,03	190,99	186,96	186,00	192,00	129K	111
07/08/2020	-1,34%	-2,54	186,96	193,00	185,00	193,00	191K	150
06/08/2020	-1,30%	-2,50	189,50	190,22	189,40	194,00	247K	96
05/08/2020	-0,40%	-0,78	192,00	193,00	190,23	193,40	202K	77
04/08/2020	-0,11%	-0,21	192,78	193,00	190,22	193,90	218K	113
03/08/2020	-2,48%	-4,91	192,99	192,00	190,00	194,10	280K	173
31/07/2020	2,35%	4,54	197,90	196,00	194,10	198,00	221K	118
30/07/2020	-1,99%	-3,92	193,36	197,28	190,00	197,97	1M	237
29/07/2020	-0,36%	-0,72	197,28	198,00	192,10	198,00	273K	135
28/07/2020	0,00%	0,00	198,00	197,31	196,10	198,00	200K	96
27/07/2020	0,00%	0,00	198,00	198,46	190,10	199,20	327K	160
24/07/2020	0,98%	1,93	198,00	196,49	196,00	198,45	177K	115
23/07/2020	-1,72%	-3,43	196,07	199,49	196,03	199,77	229K	136
22/07/2020	1,02%	2,01	199,50	197,40	196,66	199,70	150K	136
21/07/2020	-0,71%	-1,42	197,49	199,80	197,04	199,80	258K	161
20/07/2020	1,17%	2,31	198,91	197,01	197,00	199,88	237K	147
17/07/2020	-1,45%	-2,90	196,60	199,50	196,60	199,50	413K	164
16/07/2020	1,53%	3,01	199,50	196,50	196,50	199,50	199K	122
15/07/2020	1,28%	2,49	196,49	194,00	191,00	196,50	222K	166
14/07/2020	0,00%	0,00	194,00	194,50	190,01	194,50	178K	163
13/07/2020	-1,30%	-2,55	194,00	195,50	192,00	196,20	322K	243
10/07/2020	-0,23%	-0,45	196,55	197,00	196,51	198,39	375K	144
09/07/2020	-0,28%	-0,55	197,00	197,55	197,00	199,00	245K	156
08/07/2020	1,31%	2,55	197,55	197,99	196,24	198,00	240K	168
07/07/2020	-	-	195,00	191,80	191,80	199,78	378K	180

Date,Open,High,Low,Close,Volume
19-Jan-21,200.88,201.49,200.75,201.00,102897
18-Jan-21,200.01,200.88,199.80,200.75,103307
15-Jan-21,199.01,200.86,199.01,200.01,72383
14-Jan-21,197.34,200.19,197.34,200.05,48762
13-Jan-21,199.96,200.89,197.00,197.32,151746
12-Jan-21,198.00,200.00,197.00,199.97,69388
11-Jan-21,200.90,200.90,196.50,196.50,295332
08-Jan-21,200.10,200.99,199.90,200.87,81415
07-Jan-21,201.49,201.49,199.01,199.93,147846
06-Jan-21,198.05,201.49,197.00,201.49,106687
05-Jan-21,199.03,201.50,198.00,198.00,140102
04-Jan-21,200.00,202.40,198.89,199.02,108858
30-Dec-20,200.99,201.00,198.00,199.99,81460
29-Dec-20,201.00,201.80,195.59,198.30,156170
28-Dec-20,201.30,201.80,199.01,199.75,108560
23-Dec-20,200.53,201.80,200.53,201.30,71778
22-Dec-20,200.65,201.87,199.00,199.01,75270
21-Dec-20,200.49,201.89,198.01,200.65,122500
18-Dec-20,197.50,200.45,195.37,200.39,181775
17-Dec-20,195.30,197.50,195.30,197.50,86752
16-Dec-20,195.00,197.49,193.00,196.00,298147
15-Dec-20,194.94,194.94,190.90,194.94,250329
14-Dec-20,195.99,197.96,194.00,194.94,127344
11-Dec-20,196.96,197.00,194.02,194.03,126128
10-Dec-20,194.03,198.98,192.99,196.96,102829
09-Dec-20,195.95,199.31,192.00,193.07,192196
08-Dec-20,199.99,199.99,186.00,189.36,148530
07-Dec-20,198.45,198.45,197.80,197.89,70197
04-Dec-20,201.39,201.40,197.99,198.50,147697
03-Dec-20,198.90,201.90,198.90,198.92,124639
02-Dec-20,201.00,202.99,199.09,200.00,74482
01-Dec-20,201.33,204.99,199.01,201.00,71409
30-Nov-20,200.80,202.00,199.91,202.00,174200
27-Nov-20,200.50,201.00,199.13,200.80,92373
26-Nov-20,198.81,200.50,198.05,200.50,127881
25-Nov-20,200.50,200.50,197.35,198.80,324805
24-Nov-20,200.00,200.80,198.12,200.50,141400
23-Nov-20,200.35,200.48,198.01,199.50,56338
20-Nov-20,200.47,200.48,198.00,200.00,139492
19-Nov-20,200.38,200.48,200.00,200.48,72924
18-Nov-20,200.49,200.50,199.00,200.38,172145
17-Nov-20,199.02,200.59,199.02,199.20,185040
16-Nov-20,199.50,200.10,199.00,199.02,150795
13-Nov-20,200.07,200.07,198.01,199.50,214112
12-Nov-20,200.07,200.07,197.01,200.07,64723
11-Nov-20,200.07,200.07,199.58,200.07,69151
10-Nov-20,199.70,200.07,199.55,200.00,236169
09-Nov-20,198.00,199.55,198.00,199.54,116148
06-Nov-20,197.67,197.70,195.00,197.00,97111
05-Nov-20,194.49,198.99,193.50,195.00,92436
04-Nov-20,194.00,194.90,191.11,194.49,223929
03-Nov-20,198.96,198.96,190.05,194.00,251270
30-Oct-20,199.50,201.00,199.00,199.80,409274
29-Oct-20,199.50,199.50,195.20,198.67,54606
28-Oct-20,197.99,220.00,196.02,200.00,329982
27-Oct-20,197.61,199.98,197.61,198.00,126941
26-Oct-20,196.00,199.00,196.00,197.61,170334
23-Oct-20,194.67,195.85,194.67,195.20,117911
22-Oct-20,193.25,195.00,193.20,195.00,117388
21-Oct-20,193.52,193.53,192.51,193.50,80358
20-Oct-20,191.51,193.50,191.51,192.00,284951
19-Oct-20,190.90,192.00,190.02,191.50,108344
16-Oct-20,189.00,191.00,188.05,190.99,203866
15-Oct-20,187.80,189.80,187.50,189.00,197968
14-Oct-20,187.87,187.87,187.00,187.50,103404
13-Oct-20,189.79,189.80,187.77,187.87,239428
09-Oct-20,189.80,189.80,189.26,189.80,61275
08-Oct-20,190.00,190.01,189.05,189.80,66190
07-Oct-20,186.26,191.00,186.00,189.00,293382
06-Oct-20,189.00,189.02,185.99,186.25,120382
05-Oct-20,189.99,189.99,185.95,185.99,228845
02-Oct-20,189.97,190.00,189.03,189.03,98657
01-Oct-20,189.34,189.95,185.02,189.95,212060
30-Sep-20,188.90,189.85,188.50,189.15,131916
29-Sep-20,188.89,188.90,187.20,188.35,94690
28-Sep-20,188.00,188.89,187.00,188.88,123324
25-Sep-20,189.00,189.00,187.66,188.00,313216
24-Sep-20,188.90,189.00,188.50,188.70,109482
23-Sep-20,188.98,189.00,188.41,188.72,74412
22-Sep-20,189.00,189.00,188.00,188.40,95884
21-Sep-20,188.00,189.00,187.70,188.96,110699
18-Sep-20,188.99,189.00,188.30,188.30,98557
17-Sep-20,188.99,189.00,188.54,189.00,294045
16-Sep-20,188.50,189.00,188.00,188.50,125266
15-Sep-20,188.99,189.00,188.01,188.97,114824
14-Sep-20,188.91,189.00,188.56,188.99,79163
11-Sep-20,188.92,188.92,188.00,188.48,86159
10-Sep-20,189.00,189.00,188.85,189.00,125658
09-Sep-20,189.00,189.00,188.20,189.00,205581
08-Sep-20,189.00,189.00,188.00,189.00,169830
04-Sep-20,188.20,190.00,187.50,188.90,96240
03-Sep-20,188.15,188.75,187.26,188.00,77661
02-Sep-20,187.85,190.87,187.01,188.15,111957
01-Sep-20,191.00,192.00,186.00,187.85,224826
31-Aug-20,190.00,192.00,188.53,191.98,217738
28-Aug-20,187.00,190.00,186.31,190.00,207506
27-Aug-20,187.00,187.00,185.06,187.00,80504
26-Aug-20,186.98,187.00,184.48,187.00,67622
25-Aug-20,190.99,190.99,185.00,186.00,133609
24-Aug-20,185.00,191.00,183.03,190.00,117566
21-Aug-20,183.00,185.00,182.50,185.00,64438
20-Aug-20,180.19,183.00,180.19,183.00,121575
19-Aug-20,181.90,183.00,180.20,180.20,352003
18-Aug-20,183.00,183.00,180.55,182.00,194884
17-Aug-20,188.01,188.02,181.99,183.00,325549
14-Aug-20,191.00,191.00,188.14,188.50,177300
13-Aug-20,192.99,192.99,190.00,191.00,158382
12-Aug-20,193.00,193.00,192.00,193.00,49201
11-Aug-20,190.98,193.00,188.00,192.98,111446
10-Aug-20,186.96,192.00,186.00,190.99,129174
07-Aug-20,193.00,193.00,185.00,186.96,191000
06-Aug-20,190.22,194.00,189.40,189.50,246835
05-Aug-20,193.00,193.40,190.23,192.00,202001
04-Aug-20,193.00,193.90,190.22,192.78,217885
03-Aug-20,192.00,194.10,190.00,192.99,280063
31-Jul-20,196.00,198.00,194.10,197.90,221228
30-Jul-20,197.28,197.97,190.00,193.36,1032170
29-Jul-20,198.00,198.00,192.10,197.28,272669
28-Jul-20,197.31,198.00,196.10,198.00,200422
27-Jul-20,198.46,199.20,190.10,198.00,327295
24-Jul-20,196.49,198.45,196.00,198.00,176714
23-Jul-20,199.49,199.77,196.03,196.07,229347
22-Jul-20,197.40,199.70,196.66,199.50,150486
21-Jul-20,199.80,199.80,197.04,197.49,258233
20-Jul-20,197.01,199.88,197.00,198.91,237074
17-Jul-20,199.50,199.50,196.60,196.60,413295
16-Jul-20,196.50,199.50,196.50,199.50,199432
15-Jul-20,194.00,196.50,191.00,196.49,222106
14-Jul-20,194.50,194.50,190.01,194.00,178431
13-Jul-20,195.50,196.20,192.00,194.00,322024
10-Jul-20,197.00,198.39,196.51,196.55,374551
09-Jul-20,197.55,199.00,197.00,197.00,245319
08-Jul-20,197.99,198.00,196.24,197.55,239999
07-Jul-20,191.80,199.78,191.80,195.00,377962

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: FIIP11B

cotações, gráficos e mais...