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
18/10/2024	-0,39%	-0,63	161,37	162,01	160,55	164,38	23K	33
17/10/2024	-0,31%	-0,50	162,00	162,00	159,00	164,84	194K	111
16/10/2024	-0,33%	-0,53	162,50	162,00	160,56	163,01	122K	74
15/10/2024	-0,01%	-0,01	163,03	163,04	162,00	164,87	48K	49
14/10/2024	-0,77%	-1,27	163,04	164,30	162,00	165,35	68K	79
11/10/2024	0,23%	0,38	164,31	164,21	162,00	166,34	160K	51
10/10/2024	-1,21%	-2,01	163,93	166,94	162,41	166,94	185K	70

09/10/2024	-0,87%	-1,45	165,94	167,39	163,90	167,39	38K	48
08/10/2024	-0,36%	-0,61	167,39	167,68	166,07	167,69	14K	24
07/10/2024	-0,28%	-0,48	168,00	168,39	167,00	168,46	61K	38
04/10/2024	0,01%	0,01	168,48	168,49	165,31	168,49	40K	46
03/10/2024	-0,01%	-0,02	168,47	168,48	165,04	168,48	129K	107
02/10/2024	-0,37%	-0,62	168,49	169,11	167,40	169,12	34K	29
01/10/2024	-0,17%	-0,29	169,11	169,99	165,03	177,72	208K	138
30/09/2024	-1,69%	-2,91	169,40	172,98	167,11	172,98	89K	56
27/09/2024	0,77%	1,31	172,31	170,99	170,00	172,51	29K	42
26/09/2024	0,01%	0,01	171,00	167,75	167,75	171,00	55K	57
25/09/2024	1,48%	2,50	170,99	168,35	168,34	170,99	48K	42
24/09/2024	-0,77%	-1,31	168,49	169,60	167,30	169,60	132K	98
23/09/2024	-1,38%	-2,38	169,80	172,17	169,63	172,17	16K	19
20/09/2024	0,60%	1,03	172,18	170,50	169,29	172,20	62K	55
19/09/2024	-0,26%	-0,45	171,15	172,19	169,02	172,20	47K	32
18/09/2024	-0,35%	-0,60	171,60	172,20	171,02	172,20	35K	28
17/09/2024	-1,31%	-2,29	172,20	174,00	171,30	174,85	66K	39
16/09/2024	1,53%	2,63	174,49	171,85	170,45	174,86	181K	89
13/09/2024	-0,06%	-0,11	171,86	171,97	169,43	171,98	49K	38
12/09/2024	0,04%	0,07	171,97	170,33	170,33	172,19	4K	12
11/09/2024	1,10%	1,87	171,90	169,02	168,00	173,00	118K	134
10/09/2024	0,16%	0,27	170,03	169,02	169,02	175,01	736K	253
09/09/2024	-0,09%	-0,15	169,76	169,91	169,01	170,37	60K	54
06/09/2024	0,11%	0,19	169,91	169,72	169,00	171,45	58K	44
05/09/2024	-0,02%	-0,03	169,72	169,15	168,17	169,75	68K	55
04/09/2024	0,03%	0,05	169,75	169,52	169,12	169,75	45K	43
03/09/2024	-1,62%	-2,79	169,70	172,45	169,60	172,45	141K	59
02/09/2024	0,36%	0,62	172,49	171,99	169,85	172,64	230K	113
30/08/2024	-0,64%	-1,11	171,87	173,78	170,45	173,79	31K	50
29/08/2024	1,46%	2,49	172,98	170,00	170,00	173,35	46K	48
28/08/2024	-1,46%	-2,52	170,49	174,18	158,80	174,18	415K	180
27/08/2024	-0,04%	-0,07	173,01	171,85	171,85	174,37	95K	74
26/08/2024	0,72%	1,23	173,08	171,86	171,07	174,36	96K	70
23/08/2024	-0,16%	-0,27	171,85	172,00	170,26	172,99	109K	65
22/08/2024	0,41%	0,70	172,12	173,05	171,06	174,47	28K	53
21/08/2024	-0,33%	-0,57	171,42	172,24	170,98	173,04	43K	58
20/08/2024	-0,05%	-0,09	171,99	171,99	170,27	174,95	293K	188
19/08/2024	-0,06%	-0,11	172,08	171,00	170,95	172,14	144K	103
16/08/2024	0,40%	0,69	172,19	171,02	171,00	172,96	165K	64
15/08/2024	-0,49%	-0,85	171,50	172,30	171,06	172,80	70K	76
14/08/2024	0,20%	0,35	172,35	172,65	171,09	174,98	90K	120
13/08/2024	-1,58%	-2,76	172,00	171,03	171,03	172,00	48K	49
12/08/2024	0,21%	0,37	174,76	173,00	172,41	174,76	117K	86
09/08/2024	-0,06%	-0,11	174,39	175,25	173,00	177,64	222K	106
08/08/2024	-0,41%	-0,71	174,50	175,00	174,01	177,89	117K	73
07/08/2024	-0,52%	-0,91	175,21	176,98	174,28	176,98	41K	44
06/08/2024	-1,05%	-1,86	176,12	177,25	175,00	177,93	115K	52
05/08/2024	-1,40%	-2,52	177,98	178,39	174,06	184,98	676K	252
02/08/2024	-1,39%	-2,54	180,50	182,95	180,05	186,29	145K	109
01/08/2024	0,30%	0,55	183,04	178,91	178,91	186,73	238K	145
31/07/2024	0,19%	0,34	182,49	181,80	179,20	186,26	436K	236
30/07/2024	-0,55%	-1,00	182,15	183,19	177,20	183,19	361K	243
29/07/2024	1,44%	2,60	183,15	180,98	178,76	187,00	592K	208
26/07/2024	-0,16%	-0,29	180,55	179,99	177,57	182,38	153K	105
25/07/2024	-0,89%	-1,63	180,84	181,00	177,02	182,48	221K	117
24/07/2024	1,52%	2,73	182,47	179,98	176,85	182,47	291K	167
23/07/2024	-1,31%	-2,38	179,74	181,79	176,43	182,45	165K	94
22/07/2024	2,49%	4,42	182,12	177,86	176,41	182,48	142K	98
19/07/2024	-1,49%	-2,68	177,70	180,39	176,30	180,39	27K	19
18/07/2024	-0,45%	-0,82	180,38	182,00	175,16	182,00	255K	126
17/07/2024	2,37%	4,20	181,20	177,87	177,87	181,20	106K	40
16/07/2024	-0,55%	-0,97	177,00	178,00	177,00	178,00	14K	23
15/07/2024	0,83%	1,47	177,97	176,55	176,55	178,00	49K	25
12/07/2024	1,96%	3,39	176,50	174,60	174,60	178,00	65K	59
11/07/2024	0,45%	0,78	173,11	173,00	172,99	175,00	55K	35
10/07/2024	-0,90%	-1,56	172,33	173,89	171,50	175,42	49K	54
09/07/2024	-0,02%	-0,03	173,89	172,45	172,30	173,89	40K	33
08/07/2024	1,53%	2,62	173,92	171,43	171,43	175,44	69K	33
05/07/2024	-1,27%	-2,20	171,30	173,50	171,30	173,51	65K	52
04/07/2024	-0,06%	-0,10	173,50	174,85	173,49	174,89	34K	31
03/07/2024	0,35%	0,60	173,60	173,00	170,31	177,94	136K	87
02/07/2024	0,00%	0,00	173,00	172,15	172,10	180,77	86K	55
01/07/2024	-2,48%	-4,40	173,00	174,01	173,00	180,79	192K	116
28/06/2024	2,01%	3,50	177,40	175,49	175,49	181,85	132K	66
27/06/2024	-0,63%	-1,10	173,90	175,20	172,15	175,49	87K	240
26/06/2024	-0,05%	-0,09	175,00	177,00	175,00	177,34	61K	67
25/06/2024	-1,63%	-2,91	175,09	177,00	175,09	177,00	23K	77
24/06/2024	0,56%	1,00	178,00	177,00	176,99	179,18	31K	27
21/06/2024	0,00%	0,00	177,00	177,00	175,92	177,00	32K	39
20/06/2024	1,15%	2,01	177,00	174,99	174,20	177,28	16K	29
19/06/2024	-0,42%	-0,74	174,99	175,10	174,08	175,11	31K	28
18/06/2024	-0,44%	-0,77	175,73	176,45	174,57	176,60	34K	43
17/06/2024	0,05%	0,08	176,50	175,00	175,00	176,90	89K	55
14/06/2024	-0,33%	-0,58	176,42	175,00	175,00	179,46	72K	65
13/06/2024	0,01%	0,01	177,00	176,99	176,00	178,53	86K	51
12/06/2024	-0,50%	-0,89	176,99	177,50	176,20	178,72	39K	40
11/06/2024	-0,02%	-0,03	177,88	177,92	176,17	179,67	102K	36
10/06/2024	-0,75%	-1,35	177,91	179,92	177,91	179,92	50K	30
07/06/2024	1,27%	2,25	179,26	177,02	177,02	179,93	34K	19
06/06/2024	-0,90%	-1,60	177,01	177,00	177,00	179,41	73K	50
05/06/2024	-0,22%	-0,39	178,61	179,01	177,01	180,43	213K	88
04/06/2024	-0,13%	-0,24	179,00	179,00	179,00	181,03	120K	55
03/06/2024	-4,15%	-7,76	179,24	184,08	177,50	184,93	296K	148
31/05/2024	0,34%	0,64	187,00	187,00	185,56	187,00	34K	85
29/05/2024	1,00%	1,84	186,36	184,15	184,15	187,35	64K	42
28/05/2024	-0,07%	-0,13	184,52	184,66	184,50	187,89	80K	31
27/05/2024	0,05%	0,09	184,65	184,56	184,55	186,00	25K	33
24/05/2024	-0,45%	-0,84	184,56	185,40	184,56	186,00	31K	25
23/05/2024	0,46%	0,85	185,40	184,57	184,55	186,15	138K	59
22/05/2024	-0,47%	-0,88	184,55	185,72	183,56	186,20	44K	57
21/05/2024	1,05%	1,93	185,43	183,00	183,00	185,69	137K	55
20/05/2024	-0,89%	-1,65	183,50	184,00	183,01	184,00	22K	29
17/05/2024	0,62%	1,15	185,15	185,30	183,61	186,48	35K	45
16/05/2024	-0,14%	-0,26	184,00	181,29	181,29	186,50	209K	141
15/05/2024	-0,99%	-1,84	184,26	186,10	180,22	186,10	159K	99
14/05/2024	-0,24%	-0,45	186,10	186,56	185,00	186,97	57K	53
13/05/2024	0,25%	0,47	186,55	186,08	184,90	186,99	30K	39
10/05/2024	0,35%	0,65	186,08	185,41	185,40	186,99	80K	52
09/05/2024	0,84%	1,54	185,43	187,37	180,14	187,37	82K	65
08/05/2024	-2,19%	-4,11	183,89	188,00	183,89	188,00	21K	33
07/05/2024	2,45%	4,50	188,00	183,62	182,97	188,00	58K	49
06/05/2024	1,74%	3,14	183,50	179,99	179,99	183,50	59K	65
03/05/2024	-2,00%	-3,69	180,36	184,05	180,00	184,05	81K	75
02/05/2024	0,22%	0,40	184,05	183,00	182,22	184,05	59K	44
30/04/2024	0,42%	0,76	183,65	182,00	181,89	183,90	65K	49
29/04/2024	0,49%	0,90	182,89	181,99	179,67	182,89	125K	79
26/04/2024	0,48%	0,87	181,99	179,96	179,33	181,99	24K	29
25/04/2024	0,82%	1,47	181,12	179,65	179,65	181,99	190K	46
24/04/2024	-0,65%	-1,18	179,65	179,00	179,00	180,25	57K	58
23/04/2024	-0,59%	-1,08	180,83	181,91	180,34	181,91	10K	21
22/04/2024	-0,32%	-0,58	181,91	182,50	180,60	182,52	191K	111
19/04/2024	-0,01%	-0,01	182,49	182,48	180,62	182,49	69K	27
18/04/2024	0,33%	0,60	182,50	181,90	180,54	182,50	139K	35
17/04/2024	-0,01%	-0,02	181,90	181,89	181,06	181,90	55K	51
16/04/2024	0,02%	0,03	181,92	181,87	180,13	181,93	79K	80
15/04/2024	0,82%	1,48	181,89	180,91	180,15	182,70	78K	68
12/04/2024	-	-	180,41	180,89	180,40	181,00	19K	29

Date,Open,High,Low,Close,Volume
18-Oct-24,162.01,164.38,160.55,161.37,23456
17-Oct-24,162.00,164.84,159.00,162.00,194314
16-Oct-24,162.00,163.01,160.56,162.50,121612
15-Oct-24,163.04,164.87,162.00,163.03,47924
14-Oct-24,164.30,165.35,162.00,163.04,67687
11-Oct-24,164.21,166.34,162.00,164.31,159986
10-Oct-24,166.94,166.94,162.41,163.93,184670
09-Oct-24,167.39,167.39,163.90,165.94,37811
08-Oct-24,167.68,167.69,166.07,167.39,14404
07-Oct-24,168.39,168.46,167.00,168.00,61133
04-Oct-24,168.49,168.49,165.31,168.48,39537
03-Oct-24,168.48,168.48,165.04,168.47,129358
02-Oct-24,169.11,169.12,167.40,168.49,34103
01-Oct-24,169.99,177.72,165.03,169.11,207570
30-Sep-24,172.98,172.98,167.11,169.40,88733
27-Sep-24,170.99,172.51,170.00,172.31,29087
26-Sep-24,167.75,171.00,167.75,171.00,55062
25-Sep-24,168.35,170.99,168.34,170.99,48365
24-Sep-24,169.60,169.60,167.30,168.49,131583
23-Sep-24,172.17,172.17,169.63,169.80,15797
20-Sep-24,170.50,172.20,169.29,172.18,61653
19-Sep-24,172.19,172.20,169.02,171.15,46704
18-Sep-24,172.20,172.20,171.02,171.60,34690
17-Sep-24,174.00,174.85,171.30,172.20,65592
16-Sep-24,171.85,174.86,170.45,174.49,181102
13-Sep-24,171.97,171.98,169.43,171.86,49334
12-Sep-24,170.33,172.19,170.33,171.97,3948
11-Sep-24,169.02,173.00,168.00,171.90,117543
10-Sep-24,169.02,175.01,169.02,170.03,735752
09-Sep-24,169.91,170.37,169.01,169.76,60130
06-Sep-24,169.72,171.45,169.00,169.91,58091
05-Sep-24,169.15,169.75,168.17,169.72,67749
04-Sep-24,169.52,169.75,169.12,169.75,45399
03-Sep-24,172.45,172.45,169.60,169.70,140645
02-Sep-24,171.99,172.64,169.85,172.49,230421
30-Aug-24,173.78,173.79,170.45,171.87,30824
29-Aug-24,170.00,173.35,170.00,172.98,45588
28-Aug-24,174.18,174.18,158.80,170.49,415087
27-Aug-24,171.85,174.37,171.85,173.01,95435
26-Aug-24,171.86,174.36,171.07,173.08,96402
23-Aug-24,172.00,172.99,170.26,171.85,108811
22-Aug-24,173.05,174.47,171.06,172.12,28084
21-Aug-24,172.24,173.04,170.98,171.42,43140
20-Aug-24,171.99,174.95,170.27,171.99,293444
19-Aug-24,171.00,172.14,170.95,172.08,144435
16-Aug-24,171.02,172.96,171.00,172.19,164929
15-Aug-24,172.30,172.80,171.06,171.50,69549
14-Aug-24,172.65,174.98,171.09,172.35,89619
13-Aug-24,171.03,172.00,171.03,172.00,47624
12-Aug-24,173.00,174.76,172.41,174.76,116860
09-Aug-24,175.25,177.64,173.00,174.39,221890
08-Aug-24,175.00,177.89,174.01,174.50,117346
07-Aug-24,176.98,176.98,174.28,175.21,41008
06-Aug-24,177.25,177.93,175.00,176.12,114743
05-Aug-24,178.39,184.98,174.06,177.98,675790
02-Aug-24,182.95,186.29,180.05,180.50,145464
01-Aug-24,178.91,186.73,178.91,183.04,237989
31-Jul-24,181.80,186.26,179.20,182.49,436438
30-Jul-24,183.19,183.19,177.20,182.15,361281
29-Jul-24,180.98,187.00,178.76,183.15,592073
26-Jul-24,179.99,182.38,177.57,180.55,153107
25-Jul-24,181.00,182.48,177.02,180.84,221356
24-Jul-24,179.98,182.47,176.85,182.47,291159
23-Jul-24,181.79,182.45,176.43,179.74,165232
22-Jul-24,177.86,182.48,176.41,182.12,141921
19-Jul-24,180.39,180.39,176.30,177.70,27399
18-Jul-24,182.00,182.00,175.16,180.38,255443
17-Jul-24,177.87,181.20,177.87,181.20,105923
16-Jul-24,178.00,178.00,177.00,177.00,13661
15-Jul-24,176.55,178.00,176.55,177.97,48753
12-Jul-24,174.60,178.00,174.60,176.50,64586
11-Jul-24,173.00,175.00,172.99,173.11,55375
10-Jul-24,173.89,175.42,171.50,172.33,49286
09-Jul-24,172.45,173.89,172.30,173.89,40060
08-Jul-24,171.43,175.44,171.43,173.92,69474
05-Jul-24,173.50,173.51,171.30,171.30,64691
04-Jul-24,174.85,174.89,173.49,173.50,33544
03-Jul-24,173.00,177.94,170.31,173.60,135830
02-Jul-24,172.15,180.77,172.10,173.00,86014
01-Jul-24,174.01,180.79,173.00,173.00,191501
28-Jun-24,175.49,181.85,175.49,177.40,132140
27-Jun-24,175.20,175.49,172.15,173.90,87206
26-Jun-24,177.00,177.34,175.00,175.00,61410
25-Jun-24,177.00,177.00,175.09,175.09,23099
24-Jun-24,177.00,179.18,176.99,178.00,31346
21-Jun-24,177.00,177.00,175.92,177.00,31832
20-Jun-24,174.99,177.28,174.20,177.00,16042
19-Jun-24,175.10,175.11,174.08,174.99,31213
18-Jun-24,176.45,176.60,174.57,175.73,34243
17-Jun-24,175.00,176.90,175.00,176.50,89187
14-Jun-24,175.00,179.46,175.00,176.42,72244
13-Jun-24,176.99,178.53,176.00,177.00,86404
12-Jun-24,177.50,178.72,176.20,176.99,38721
11-Jun-24,177.92,179.67,176.17,177.88,101633
10-Jun-24,179.92,179.92,177.91,177.91,50132
07-Jun-24,177.02,179.93,177.02,179.26,34416
06-Jun-24,177.00,179.41,177.00,177.01,73084
05-Jun-24,179.01,180.43,177.01,178.61,212948
04-Jun-24,179.00,181.03,179.00,179.00,120438
03-Jun-24,184.08,184.93,177.50,179.24,296352
31-May-24,187.00,187.00,185.56,187.00,33804
29-May-24,184.15,187.35,184.15,186.36,63610
28-May-24,184.66,187.89,184.50,184.52,80176
27-May-24,184.56,186.00,184.55,184.65,25366
24-May-24,185.40,186.00,184.56,184.56,30596
23-May-24,184.57,186.15,184.55,185.40,138288
22-May-24,185.72,186.20,183.56,184.55,44008
21-May-24,183.00,185.69,183.00,185.43,136939
20-May-24,184.00,184.00,183.01,183.50,21854
17-May-24,185.30,186.48,183.61,185.15,35358
16-May-24,181.29,186.50,181.29,184.00,208911
15-May-24,186.10,186.10,180.22,184.26,159334
14-May-24,186.56,186.97,185.00,186.10,57234
13-May-24,186.08,186.99,184.90,186.55,30140
10-May-24,185.41,186.99,185.40,186.08,80071
09-May-24,187.37,187.37,180.14,185.43,82266
08-May-24,188.00,188.00,183.89,183.89,21399
07-May-24,183.62,188.00,182.97,188.00,58318
06-May-24,179.99,183.50,179.99,183.50,58737
03-May-24,184.05,184.05,180.00,180.36,80844
02-May-24,183.00,184.05,182.22,184.05,58776
30-Apr-24,182.00,183.90,181.89,183.65,64975
29-Apr-24,181.99,182.89,179.67,182.89,125187
26-Apr-24,179.96,181.99,179.33,181.99,23574
25-Apr-24,179.65,181.99,179.65,181.12,189829
24-Apr-24,179.00,180.25,179.00,179.65,56835
23-Apr-24,181.91,181.91,180.34,180.83,9961
22-Apr-24,182.50,182.52,180.60,181.91,190857
19-Apr-24,182.48,182.49,180.62,182.49,68736
18-Apr-24,181.90,182.50,180.54,182.50,138991
17-Apr-24,181.89,181.90,181.06,181.90,55097
16-Apr-24,181.87,181.93,180.13,181.92,78632
15-Apr-24,180.91,182.70,180.15,181.89,78366
12-Apr-24,180.89,181.00,180.40,180.41,18967

*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: FIIP11B