Cotação atual, histórico e gráfico do papel: FIIP11B
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 11/10/2019 | -0,19% | -0,35 | 186,40 | 186,70 | 185,56 | 186,70 | 245K | 108 |
| 10/10/2019 | -0,66% | -1,25 | 186,75 | 188,00 | 185,50 | 188,00 | 103K | 68 |
| 09/10/2019 | 0,06% | 0,11 | 188,00 | 188,59 | 187,00 | 189,00 | 161K | 56 |
| 08/10/2019 | -2,14% | -4,10 | 187,89 | 189,50 | 187,89 | 189,50 | 217K | 90 |
| 07/10/2019 | 0,00% | 0,00 | 191,99 | 191,99 | 191,00 | 192,50 | 69K | 41 |
| 04/10/2019 | 0,00% | 0,00 | 191,99 | 192,50 | 190,00 | 192,50 | 48K | 29 |
| 03/10/2019 | 1,59% | 3,00 | 191,99 | 191,97 | 188,71 | 192,05 | 128K | 52 |
| 02/10/2019 | 0,53% | 0,99 | 188,99 | 187,01 | 186,50 | 189,99 | 70K | 45 |
| 01/10/2019 | -1,06% | -2,01 | 188,00 | 196,99 | 180,00 | 196,99 | 273K | 129 |
| 30/09/2019 | -1,01% | -1,94 | 190,01 | 192,20 | 190,01 | 192,20 | 38K | 44 |
| 27/09/2019 | -0,02% | -0,04 | 191,95 | 192,09 | 189,12 | 192,09 | 77K | 53 |
| 26/09/2019 | 2,39% | 4,49 | 191,99 | 187,30 | 186,50 | 191,99 | 85K | 49 |
| 25/09/2019 | 0,16% | 0,30 | 187,50 | 188,23 | 187,50 | 188,99 | 128K | 49 |
| 24/09/2019 | 0,65% | 1,20 | 187,20 | 186,00 | 186,00 | 188,19 | 89K | 45 |
| 23/09/2019 | 0,24% | 0,44 | 186,00 | 186,60 | 185,00 | 188,51 | 265K | 93 |
| 20/09/2019 | -0,72% | -1,34 | 185,56 | 186,90 | 185,56 | 186,90 | 104K | 65 |
| 19/09/2019 | 0,00% | 0,00 | 186,90 | 186,70 | 185,60 | 186,90 | 183K | 87 |
| 18/09/2019 | -0,59% | -1,10 | 186,90 | 187,80 | 186,81 | 187,99 | 177K | 59 |
| 17/09/2019 | -0,53% | -1,00 | 188,00 | 189,90 | 186,00 | 189,90 | 281K | 106 |
| 16/09/2019 | -0,52% | -0,99 | 189,00 | 189,99 | 188,50 | 189,99 | 132K | 69 |
| 13/09/2019 | -0,50% | -0,96 | 189,99 | 190,50 | 189,55 | 190,99 | 161K | 85 |
| 12/09/2019 | -0,54% | -1,04 | 190,95 | 191,99 | 190,20 | 191,99 | 81K | 41 |
| 11/09/2019 | -0,71% | -1,37 | 191,99 | 193,00 | 190,50 | 193,00 | 98K | 35 |
| 10/09/2019 | -0,27% | -0,53 | 193,36 | 193,75 | 190,50 | 193,75 | 156K | 91 |
| 09/09/2019 | 0,00% | 0,00 | 193,89 | 193,89 | 192,00 | 193,89 | 64K | 44 |
| 06/09/2019 | 0,46% | 0,89 | 193,89 | 192,00 | 191,50 | 193,89 | 81K | 40 |
| 05/09/2019 | 0,12% | 0,23 | 193,00 | 192,99 | 190,00 | 193,00 | 167K | 66 |
| 04/09/2019 | 0,06% | 0,12 | 192,77 | 190,52 | 190,50 | 192,77 | 134K | 51 |
| 03/09/2019 | 0,34% | 0,65 | 192,65 | 192,00 | 190,50 | 192,69 | 42K | 34 |
| 02/09/2019 | -0,52% | -1,00 | 192,00 | 193,00 | 190,00 | 194,00 | 102K | 61 |
| 30/08/2019 | -0,77% | -1,50 | 193,00 | 194,50 | 192,81 | 194,50 | 126K | 53 |
| 29/08/2019 | 0,01% | 0,01 | 194,50 | 194,49 | 193,00 | 194,50 | 41K | 23 |
| 28/08/2019 | 0,05% | 0,09 | 194,49 | 194,39 | 192,50 | 194,50 | 115K | 42 |
| 27/08/2019 | 1,25% | 2,40 | 194,40 | 192,51 | 192,51 | 194,54 | 33K | 30 |
| 26/08/2019 | 0,00% | 0,00 | 192,00 | 191,98 | 189,00 | 195,96 | 111K | 72 |
| 23/08/2019 | 0,39% | 0,75 | 192,00 | 191,91 | 191,91 | 194,00 | 64K | 37 |
| 22/08/2019 | -0,90% | -1,74 | 191,25 | 191,16 | 191,16 | 192,00 | 182K | 57 |
| 21/08/2019 | 0,02% | 0,03 | 192,99 | 193,00 | 190,00 | 193,00 | 131K | 56 |
| 20/08/2019 | -0,92% | -1,79 | 192,96 | 194,75 | 192,90 | 195,20 | 33K | 36 |
| 19/08/2019 | 1,43% | 2,74 | 194,75 | 194,40 | 190,20 | 194,94 | 86K | 48 |
| 16/08/2019 | -0,51% | -0,99 | 192,01 | 195,50 | 191,20 | 195,50 | 64K | 43 |
| 15/08/2019 | -1,53% | -3,00 | 193,00 | 196,00 | 193,00 | 196,00 | 52K | 39 |
| 14/08/2019 | 1,15% | 2,23 | 196,00 | 193,77 | 193,77 | 196,00 | 76K | 41 |
| 13/08/2019 | 2,58% | 4,87 | 193,77 | 188,01 | 188,01 | 193,77 | 55K | 50 |
| 12/08/2019 | -3,62% | -7,10 | 188,90 | 195,99 | 183,12 | 196,00 | 320K | 199 |
| 09/08/2019 | -3,35% | -6,79 | 196,00 | 200,00 | 195,16 | 200,00 | 184K | 121 |
| 08/08/2019 | -0,10% | -0,21 | 202,79 | 202,99 | 202,15 | 203,00 | 153K | 55 |
| 07/08/2019 | 0,35% | 0,70 | 203,00 | 202,99 | 202,50 | 203,00 | 71K | 36 |
| 06/08/2019 | -0,34% | -0,69 | 202,30 | 202,92 | 202,13 | 203,00 | 170K | 58 |
| 05/08/2019 | -1,22% | -2,51 | 202,99 | 207,00 | 202,00 | 207,00 | 130K | 73 |
| 02/08/2019 | 0,74% | 1,50 | 205,50 | 205,00 | 202,04 | 207,00 | 125K | 56 |
| 01/08/2019 | -1,05% | -2,17 | 204,00 | 206,17 | 202,00 | 206,20 | 124K | 69 |
| 31/07/2019 | -0,88% | -1,82 | 206,17 | 207,99 | 206,16 | 208,00 | 139K | 59 |
| 30/07/2019 | 0,02% | 0,04 | 207,99 | 207,95 | 205,23 | 208,00 | 49K | 33 |
| 29/07/2019 | 0,97% | 2,00 | 207,95 | 205,00 | 205,00 | 208,00 | 67K | 49 |
| 26/07/2019 | 0,45% | 0,93 | 205,95 | 205,04 | 205,00 | 208,00 | 123K | 62 |
| 25/07/2019 | -0,86% | -1,77 | 205,02 | 206,80 | 205,02 | 208,00 | 143K | 64 |
| 24/07/2019 | -0,77% | -1,61 | 206,79 | 205,51 | 205,00 | 208,00 | 69K | 49 |
| 23/07/2019 | 1,26% | 2,60 | 208,40 | 205,80 | 205,50 | 208,40 | 151K | 67 |
| 22/07/2019 | 0,00% | 0,00 | 205,80 | 205,70 | 204,51 | 205,80 | 130K | 65 |
| 19/07/2019 | 0,59% | 1,20 | 205,80 | 204,60 | 204,20 | 205,80 | 116K | 60 |
| 18/07/2019 | 0,69% | 1,40 | 204,60 | 203,92 | 203,60 | 204,60 | 169K | 50 |
| 17/07/2019 | 0,64% | 1,30 | 203,20 | 201,92 | 201,90 | 203,92 | 186K | 100 |
| 16/07/2019 | -1,02% | -2,08 | 201,90 | 203,98 | 201,90 | 203,98 | 149K | 83 |
| 15/07/2019 | -0,98% | -2,02 | 203,98 | 205,93 | 199,00 | 205,93 | 76K | 84 |
| 12/07/2019 | 2,08% | 4,20 | 206,00 | 201,80 | 201,80 | 208,00 | 79K | 50 |
| 11/07/2019 | 0,90% | 1,80 | 201,80 | 200,00 | 199,97 | 201,80 | 156K | 64 |
| 10/07/2019 | 0,25% | 0,50 | 200,00 | 199,99 | 198,00 | 200,00 | 164K | 89 |
| 08/07/2019 | -0,25% | -0,50 | 199,50 | 199,99 | 198,00 | 200,00 | 198K | 87 |
| 05/07/2019 | 0,25% | 0,50 | 200,00 | 197,02 | 197,02 | 201,74 | 217K | 61 |
| 04/07/2019 | 0,76% | 1,50 | 199,50 | 199,49 | 196,00 | 199,50 | 163K | 61 |
| 03/07/2019 | -0,58% | -1,16 | 198,00 | 199,16 | 198,00 | 199,95 | 179K | 60 |
| 02/07/2019 | 1,61% | 3,16 | 199,16 | 196,15 | 196,15 | 199,50 | 142K | 77 |
| 01/07/2019 | 0,00% | 0,00 | 196,00 | 194,00 | 194,00 | 196,00 | 101K | 56 |
| 28/06/2019 | 1,24% | 2,40 | 196,00 | 194,50 | 194,49 | 196,00 | 188K | 42 |
| 27/06/2019 | -0,67% | -1,30 | 193,60 | 194,90 | 193,03 | 194,90 | 92K | 41 |
| 26/06/2019 | 0,79% | 1,53 | 194,90 | 193,38 | 193,10 | 194,90 | 173K | 61 |
| 25/06/2019 | -0,43% | -0,83 | 193,37 | 194,20 | 193,32 | 195,28 | 200K | 64 |
| 24/06/2019 | -0,92% | -1,80 | 194,20 | 195,01 | 193,95 | 195,01 | 365K | 87 |
| 21/06/2019 | 0,05% | 0,10 | 196,00 | 195,90 | 195,00 | 196,00 | 45K | 39 |
| 19/06/2019 | 0,46% | 0,90 | 195,90 | 195,98 | 194,01 | 195,98 | 181K | 65 |
| 18/06/2019 | -0,51% | -1,00 | 195,00 | 196,00 | 194,90 | 197,00 | 110K | 39 |
| 17/06/2019 | -0,15% | -0,30 | 196,00 | 196,29 | 195,00 | 196,99 | 84K | 54 |
| 14/06/2019 | -0,36% | -0,70 | 196,30 | 196,79 | 195,36 | 196,79 | 66K | 49 |
| 13/06/2019 | -0,15% | -0,29 | 197,00 | 195,41 | 195,10 | 197,19 | 47K | 40 |
| 12/06/2019 | 0,40% | 0,79 | 197,29 | 196,80 | 195,41 | 197,29 | 54K | 42 |
| 11/06/2019 | -0,25% | -0,49 | 196,50 | 196,98 | 195,40 | 196,98 | 69K | 52 |
| 10/06/2019 | 0,06% | 0,12 | 196,99 | 197,00 | 196,05 | 197,00 | 122K | 59 |
| 07/06/2019 | -0,21% | -0,42 | 196,87 | 197,28 | 196,00 | 197,29 | 97K | 54 |
| 06/06/2019 | 1,17% | 2,29 | 197,29 | 194,80 | 190,00 | 197,29 | 298K | 142 |
| 05/06/2019 | -0,98% | -1,92 | 195,00 | 196,91 | 194,00 | 196,92 | 109K | 70 |
| 04/06/2019 | 1,51% | 2,92 | 196,92 | 193,75 | 192,00 | 196,97 | 113K | 59 |
| 03/06/2019 | -2,46% | -4,90 | 194,00 | 197,29 | 194,00 | 197,29 | 95K | 78 |
| 31/05/2019 | -0,05% | -0,09 | 198,90 | 198,99 | 197,30 | 198,99 | 238K | 89 |
| 30/05/2019 | 0,00% | 0,00 | 198,99 | 198,99 | 196,50 | 198,99 | 132K | 50 |
| 29/05/2019 | -0,25% | -0,49 | 198,99 | 199,50 | 198,65 | 199,55 | 147K | 68 |
| 28/05/2019 | -0,06% | -0,12 | 199,48 | 199,50 | 199,03 | 199,57 | 106K | 26 |
| 27/05/2019 | 0,00% | 0,00 | 199,60 | 199,60 | 198,80 | 199,60 | 91K | 46 |
| 24/05/2019 | 0,30% | 0,59 | 199,60 | 198,00 | 197,99 | 199,60 | 175K | 71 |
| 23/05/2019 | -0,20% | -0,39 | 199,01 | 199,40 | 199,00 | 199,91 | 76K | 50 |
| 22/05/2019 | 0,24% | 0,47 | 199,40 | 198,96 | 197,50 | 199,75 | 64K | 36 |
Date,Open,High,Low,Close,Volume
11-Oct-19,186.70,186.70,185.56,186.40,245259
10-Oct-19,188.00,188.00,185.50,186.75,102504
09-Oct-19,188.59,189.00,187.00,188.00,161313
08-Oct-19,189.50,189.50,187.89,187.89,217390
07-Oct-19,191.99,192.50,191.00,191.99,69450
04-Oct-19,192.50,192.50,190.00,191.99,47964
03-Oct-19,191.97,192.05,188.71,191.99,128345
02-Oct-19,187.01,189.99,186.50,188.99,70448
01-Oct-19,196.99,196.99,180.00,188.00,273110
30-Sep-19,192.20,192.20,190.01,190.01,37995
27-Sep-19,192.09,192.09,189.12,191.95,77124
26-Sep-19,187.30,191.99,186.50,191.99,84515
25-Sep-19,188.23,188.99,187.50,187.50,127921
24-Sep-19,186.00,188.19,186.00,187.20,88817
23-Sep-19,186.60,188.51,185.00,186.00,264835
20-Sep-19,186.90,186.90,185.56,185.56,104127
19-Sep-19,186.70,186.90,185.60,186.90,183162
18-Sep-19,187.80,187.99,186.81,186.90,176887
17-Sep-19,189.90,189.90,186.00,188.00,280746
16-Sep-19,189.99,189.99,188.50,189.00,132470
13-Sep-19,190.50,190.99,189.55,189.99,161142
12-Sep-19,191.99,191.99,190.20,190.95,81403
11-Sep-19,193.00,193.00,190.50,191.99,97561
10-Sep-19,193.75,193.75,190.50,193.36,156393
09-Sep-19,193.89,193.89,192.00,193.89,63589
06-Sep-19,192.00,193.89,191.50,193.89,80746
05-Sep-19,192.99,193.00,190.00,193.00,166891
04-Sep-19,190.52,192.77,190.50,192.77,134337
03-Sep-19,192.00,192.69,190.50,192.65,42048
02-Sep-19,193.00,194.00,190.00,192.00,102417
30-Aug-19,194.50,194.50,192.81,193.00,125685
29-Aug-19,194.49,194.50,193.00,194.50,40634
28-Aug-19,194.39,194.50,192.50,194.49,114875
27-Aug-19,192.51,194.54,192.51,194.40,32755
26-Aug-19,191.98,195.96,189.00,192.00,111108
23-Aug-19,191.91,194.00,191.91,192.00,64353
22-Aug-19,191.16,192.00,191.16,191.25,181977
21-Aug-19,193.00,193.00,190.00,192.99,130759
20-Aug-19,194.75,195.20,192.90,192.96,33403
19-Aug-19,194.40,194.94,190.20,194.75,85985
16-Aug-19,195.50,195.50,191.20,192.01,64204
15-Aug-19,196.00,196.00,193.00,193.00,52359
14-Aug-19,193.77,196.00,193.77,196.00,76020
13-Aug-19,188.01,193.77,188.01,193.77,54793
12-Aug-19,195.99,196.00,183.12,188.90,319847
09-Aug-19,200.00,200.00,195.16,196.00,184103
08-Aug-19,202.99,203.00,202.15,202.79,153148
07-Aug-19,202.99,203.00,202.50,203.00,70816
06-Aug-19,202.92,203.00,202.13,202.30,170114
05-Aug-19,207.00,207.00,202.00,202.99,130331
02-Aug-19,205.00,207.00,202.04,205.50,125096
01-Aug-19,206.17,206.20,202.00,204.00,124321
31-Jul-19,207.99,208.00,206.16,206.17,138815
30-Jul-19,207.95,208.00,205.23,207.99,49031
29-Jul-19,205.00,208.00,205.00,207.95,66947
26-Jul-19,205.04,208.00,205.00,205.95,122729
25-Jul-19,206.80,208.00,205.02,205.02,143364
24-Jul-19,205.51,208.00,205.00,206.79,69133
23-Jul-19,205.80,208.40,205.50,208.40,151304
22-Jul-19,205.70,205.80,204.51,205.80,129904
19-Jul-19,204.60,205.80,204.20,205.80,116179
18-Jul-19,203.92,204.60,203.60,204.60,169306
17-Jul-19,201.92,203.92,201.90,203.20,185922
16-Jul-19,203.98,203.98,201.90,201.90,149108
15-Jul-19,205.93,205.93,199.00,203.98,76195
12-Jul-19,201.80,208.00,201.80,206.00,78695
11-Jul-19,200.00,201.80,199.97,201.80,155713
10-Jul-19,199.99,200.00,198.00,200.00,163964
08-Jul-19,199.99,200.00,198.00,199.50,197544
05-Jul-19,197.02,201.74,197.02,200.00,216690
04-Jul-19,199.49,199.50,196.00,199.50,162571
03-Jul-19,199.16,199.95,198.00,198.00,178647
02-Jul-19,196.15,199.50,196.15,199.16,142468
01-Jul-19,194.00,196.00,194.00,196.00,101185
28-Jun-19,194.50,196.00,194.49,196.00,188019
27-Jun-19,194.90,194.90,193.03,193.60,92444
26-Jun-19,193.38,194.90,193.10,194.90,172928
25-Jun-19,194.20,195.28,193.32,193.37,199846
24-Jun-19,195.01,195.01,193.95,194.20,364631
21-Jun-19,195.90,196.00,195.00,196.00,45408
19-Jun-19,195.98,195.98,194.01,195.90,181025
18-Jun-19,196.00,197.00,194.90,195.00,110436
17-Jun-19,196.29,196.99,195.00,196.00,83816
14-Jun-19,196.79,196.79,195.36,196.30,65954
13-Jun-19,195.41,197.19,195.10,197.00,46727
12-Jun-19,196.80,197.29,195.41,197.29,53650
11-Jun-19,196.98,196.98,195.40,196.50,68503
10-Jun-19,197.00,197.00,196.05,196.99,122170
07-Jun-19,197.28,197.29,196.00,196.87,96658
06-Jun-19,194.80,197.29,190.00,197.29,297821
05-Jun-19,196.91,196.92,194.00,195.00,108755
04-Jun-19,193.75,196.97,192.00,196.92,112687
03-Jun-19,197.29,197.29,194.00,194.00,95007
31-May-19,198.99,198.99,197.30,198.90,238042
30-May-19,198.99,198.99,196.50,198.99,132447
29-May-19,199.50,199.55,198.65,198.99,146547
28-May-19,199.50,199.57,199.03,199.48,106175
27-May-19,199.60,199.60,198.80,199.60,90914
24-May-19,198.00,199.60,197.99,199.60,174556
23-May-19,199.40,199.91,199.00,199.01,75999
22-May-19,198.96,199.75,197.50,199.40,64005
21-May-19,198.79,199.97,198.79,198.93,64005
20-May-19,196.98,198.99,196.87,198.50,64005
17-May-19,196.79,196.98,196.00,196.85,64005
16-May-19,193.91,196.99,193.91,196.99,64005
15-May-19,192.00,193.91,192.00,193.91,64005
14-May-19,193.00,194.00,192.23,192.23,64005
13-May-19,191.90,193.00,191.90,193.00,64005
10-May-19,192.85,193.00,191.58,192.98,64005
09-May-19,192.10,193.00,192.00,192.00,64005
08-May-19,192.99,193.00,189.77,191.48,64005
07-May-19,193.87,194.49,191.41,191.41,64005
06-May-19,195.00,195.00,192.70,193.70,64005
03-May-19,191.00,193.98,191.00,193.89,64005
02-May-19,191.81,192.00,191.00,191.97,64005
30-Apr-19,188.01,193.96,188.01,190.00,64005
29-Apr-19,192.09,195.00,185.12,188.00,64005
26-Apr-19,196.10,196.22,191.23,193.00,64005
25-Apr-19,194.47,195.55,194.47,195.55,64005
24-Apr-19,193.70,194.47,193.40,194.46,64005
23-Apr-19,193.69,193.70,193.01,193.49,64005
22-Apr-19,193.00,194.47,193.00,193.70,64005
18-Apr-19,189.55,193.54,189.41,192.95,64005
17-Apr-19,196.50,196.60,189.77,191.98,64005
16-Apr-19,194.95,196.30,192.80,195.10,64005
15-Apr-19,197.50,197.50,194.40,194.40,64005
12-Apr-19,193.20,197.49,192.55,197.47,64005
11-Apr-19,193.49,193.59,192.98,193.00,64005
10-Apr-19,193.56,193.68,193.12,193.49,64005
09-Apr-19,192.93,193.98,192.51,193.56,64005
08-Apr-19,191.98,192.93,191.50,192.93,64005
05-Apr-19,191.90,191.98,191.50,191.98,64005
04-Apr-19,191.90,191.98,191.31,191.98,64005
03-Apr-19,191.97,192.00,191.80,192.00,64005
*exoneração de responsabilidade