Cotação atual, histórico e gráfico do papel: ITIP11

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 ITIP11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/10/2024	0,49%	0,36	73,76	71,93	71,82	74,00	25K	167
02/10/2024	-0,07%	-0,05	73,40	73,40	71,42	73,40	35K	120
01/10/2024	1,94%	1,40	73,45	72,05	70,98	75,88	58K	193
30/09/2024	-0,15%	-0,11	72,05	71,99	71,30	72,10	89K	336
27/09/2024	0,19%	0,14	72,16	72,75	71,60	73,27	34K	173
26/09/2024	-0,17%	-0,12	72,02	72,14	71,50	72,14	80K	608
25/09/2024	-0,10%	-0,07	72,14	72,30	72,03	72,30	62K	618

24/09/2024	0,25%	0,18	72,21	72,07	72,03	73,27	91K	651
23/09/2024	-0,89%	-0,65	72,03	72,50	72,03	72,50	59K	290
20/09/2024	-0,57%	-0,42	72,68	73,10	72,05	73,15	67K	637
19/09/2024	0,04%	0,03	73,10	72,55	72,05	73,10	57K	641
18/09/2024	1,44%	1,04	73,07	72,99	72,03	73,07	226K	604
17/09/2024	-0,03%	-0,02	72,03	72,12	72,01	72,80	74K	606
16/09/2024	0,06%	0,04	72,05	72,03	72,02	74,20	218K	357
13/09/2024	-1,36%	-0,99	72,01	73,99	72,01	73,99	83K	141
12/09/2024	-1,35%	-1,00	73,00	73,11	72,89	73,99	66K	388
11/09/2024	1,34%	0,98	74,00	73,75	73,00	74,00	90K	628
10/09/2024	-2,77%	-2,08	73,02	74,36	73,02	75,17	73K	254
09/09/2024	0,07%	0,05	75,10	75,79	74,31	75,79	73K	539
06/09/2024	0,17%	0,13	75,05	74,93	73,60	75,99	75K	563
05/09/2024	-3,08%	-2,38	74,92	77,30	74,00	77,30	89K	257
04/09/2024	-0,74%	-0,58	77,30	77,35	74,81	77,36	38K	130
03/09/2024	-1,90%	-1,51	77,88	78,32	77,30	79,38	10K	80
02/09/2024	4,46%	3,39	79,39	76,00	73,65	79,39	63K	176
30/08/2024	1,50%	1,12	76,00	74,87	74,00	76,99	314K	159
29/08/2024	1,57%	1,16	74,88	73,00	71,41	76,34	447K	340
28/08/2024	-1,05%	-0,78	73,72	75,26	71,02	75,26	193K	211
27/08/2024	-2,03%	-1,54	74,50	76,32	74,50	76,32	112K	264
26/08/2024	-1,83%	-1,42	76,04	77,46	75,39	77,46	186K	157
23/08/2024	1,88%	1,43	77,46	75,39	75,37	78,58	73K	202
22/08/2024	-1,74%	-1,35	76,03	76,89	76,03	77,02	39K	147
21/08/2024	-0,09%	-0,07	77,38	77,45	77,36	77,66	42K	94
20/08/2024	-1,31%	-1,03	77,45	78,56	77,35	78,56	55K	221
19/08/2024	-0,01%	-0,01	78,48	78,49	75,26	80,56	91K	283
16/08/2024	-1,89%	-1,51	78,49	80,40	77,65	80,40	61K	214
15/08/2024	-0,11%	-0,09	80,00	80,09	77,46	80,09	97K	190
14/08/2024	-1,60%	-1,30	80,09	81,39	79,65	81,39	26K	110
13/08/2024	-0,45%	-0,37	81,39	81,33	81,10	81,58	38K	57
12/08/2024	-0,26%	-0,21	81,76	81,95	79,80	81,97	86K	138
09/08/2024	-0,01%	-0,01	81,97	81,83	81,44	81,97	58K	126
08/08/2024	-0,01%	-0,01	81,98	77,33	77,33	81,98	31K	113
07/08/2024	0,27%	0,22	81,99	81,77	81,25	82,00	93K	133
06/08/2024	0,05%	0,04	81,77	81,73	81,27	82,00	126K	210
05/08/2024	0,02%	0,02	81,73	81,05	77,12	81,75	231K	363
02/08/2024	0,60%	0,49	81,71	81,22	81,01	81,75	70K	194
01/08/2024	-0,04%	-0,03	81,22	81,25	81,00	81,26	83K	184
31/07/2024	0,31%	0,25	81,25	81,26	80,50	81,26	40K	124
30/07/2024	0,62%	0,50	81,00	80,07	80,05	81,00	26K	96
29/07/2024	-0,11%	-0,09	80,50	80,02	80,00	80,73	86K	182
26/07/2024	0,11%	0,09	80,59	80,01	80,01	80,60	100K	153
25/07/2024	-0,61%	-0,49	80,50	80,58	80,50	80,93	98K	195
24/07/2024	-0,01%	-0,01	80,99	81,25	80,61	81,48	80K	171
23/07/2024	-0,32%	-0,26	81,00	81,49	80,76	81,49	93K	190
22/07/2024	-0,16%	-0,13	81,26	81,49	80,76	81,50	282K	273
19/07/2024	-0,80%	-0,66	81,39	81,75	81,00	82,29	218K	116
18/07/2024	-0,23%	-0,19	82,05	82,00	81,82	82,24	103K	148
17/07/2024	0,33%	0,27	82,24	81,02	81,02	82,24	62K	140
16/07/2024	-0,04%	-0,03	81,97	82,00	81,00	82,00	111K	249
15/07/2024	1,49%	1,20	82,00	80,78	80,02	82,00	329K	371
12/07/2024	0,02%	0,02	80,80	80,78	80,70	81,20	188K	280
11/07/2024	0,10%	0,08	80,78	80,70	80,50	81,00	85K	238
10/07/2024	0,00%	0,00	80,70	80,38	80,32	80,70	85K	198
09/07/2024	0,00%	0,00	80,70	80,70	80,00	80,70	110K	261
08/07/2024	0,57%	0,46	80,70	80,51	80,51	81,00	20K	67
05/07/2024	0,61%	0,49	80,24	79,72	79,70	80,29	58K	185
04/07/2024	-0,92%	-0,74	79,75	79,22	79,22	80,50	168K	279
03/07/2024	0,61%	0,49	80,49	80,14	79,76	81,00	87K	244
02/07/2024	0,31%	0,25	80,00	79,75	79,75	81,00	141K	254
01/07/2024	0,30%	0,24	79,75	79,11	79,00	80,25	244K	307
28/06/2024	-0,59%	-0,47	79,51	79,97	79,48	79,97	160K	189
27/06/2024	-0,04%	-0,03	79,98	79,76	79,75	80,50	222K	140
26/06/2024	-0,95%	-0,77	80,01	80,79	79,00	82,97	106K	181
25/06/2024	-0,27%	-0,22	80,78	80,75	78,00	81,00	347K	315
24/06/2024	-2,98%	-2,49	81,00	84,00	81,00	84,72	305K	319
21/06/2024	-0,52%	-0,44	83,49	83,93	81,75	84,47	226K	227
20/06/2024	-2,41%	-2,07	83,93	85,00	83,04	85,00	141K	171
19/06/2024	0,82%	0,70	86,00	85,68	85,26	86,00	107K	136
18/06/2024	0,06%	0,05	85,30	85,00	84,90	85,50	129K	200
17/06/2024	0,60%	0,51	85,25	84,74	84,74	85,52	98K	275
14/06/2024	2,22%	1,84	84,74	83,00	82,75	85,00	105K	179
13/06/2024	-0,68%	-0,57	82,90	83,47	82,75	83,47	43K	117
12/06/2024	0,59%	0,49	83,47	82,98	82,60	83,50	85K	148
11/06/2024	0,01%	0,01	82,98	82,28	82,28	82,99	48K	160
10/06/2024	0,46%	0,38	82,97	82,00	82,00	82,99	139K	296
07/06/2024	0,73%	0,60	82,59	81,06	81,06	82,99	87K	198
06/06/2024	0,64%	0,52	81,99	81,03	81,01	81,99	48K	127
05/06/2024	-1,25%	-1,03	81,47	82,50	79,99	82,50	133K	213
04/06/2024	0,36%	0,30	82,50	82,20	82,20	82,68	79K	131
03/06/2024	0,56%	0,46	82,20	80,78	80,75	83,50	158K	235
31/05/2024	0,62%	0,50	81,74	81,24	81,20	81,95	76K	147
29/05/2024	-1,46%	-1,20	81,24	82,00	80,77	82,00	80K	126
28/05/2024	-0,19%	-0,16	82,44	82,30	82,02	82,60	60K	94
27/05/2024	-0,37%	-0,31	82,60	82,80	82,00	82,80	71K	157
24/05/2024	-0,29%	-0,24	82,91	84,39	82,03	84,39	86K	160
23/05/2024	-1,48%	-1,25	83,15	84,01	83,00	84,40	78K	121
22/05/2024	-1,39%	-1,19	84,40	85,65	84,25	85,98	117K	174
21/05/2024	-0,15%	-0,13	85,59	84,67	84,67	85,60	25K	95
20/05/2024	0,43%	0,37	85,72	85,50	84,75	86,00	119K	200
17/05/2024	-0,89%	-0,77	85,35	86,00	84,75	86,30	300K	167
16/05/2024	0,15%	0,13	86,12	85,99	85,01	86,20	102K	153
15/05/2024	2,37%	1,99	85,99	85,00	84,49	86,35	427K	300
14/05/2024	0,06%	0,05	84,00	83,95	83,00	84,40	234K	97
13/05/2024	2,13%	1,75	83,95	82,01	82,00	83,98	89K	90
10/05/2024	1,51%	1,22	82,20	80,80	80,80	82,20	88K	136
09/05/2024	-1,15%	-0,94	80,98	81,27	78,00	81,88	258K	192
08/05/2024	0,10%	0,08	81,92	81,84	81,50	82,49	215K	170
07/05/2024	-0,17%	-0,14	81,84	81,98	81,75	82,00	37K	138
06/05/2024	1,51%	1,22	81,98	80,01	80,01	84,00	257K	255
03/05/2024	0,02%	0,02	80,76	80,72	79,53	81,01	83K	141
02/05/2024	0,00%	0,00	80,74	80,00	79,26	80,75	100K	221
30/04/2024	1,57%	1,25	80,74	80,99	79,97	80,99	31K	122
29/04/2024	0,65%	0,51	79,49	79,90	76,91	81,53	172K	226
26/04/2024	3,19%	2,44	78,98	76,54	75,72	78,99	143K	156
25/04/2024	0,99%	0,75	76,54	75,75	75,71	76,67	41K	104
24/04/2024	-0,60%	-0,46	75,79	76,40	75,75	76,75	79K	117
23/04/2024	0,12%	0,09	76,25	76,20	75,69	76,50	98K	137
22/04/2024	0,77%	0,58	76,16	75,86	75,57	76,36	115K	183
19/04/2024	-0,05%	-0,04	75,58	75,85	74,99	75,85	258K	111
18/04/2024	0,07%	0,05	75,62	75,97	75,18	75,98	40K	89
17/04/2024	-0,43%	-0,33	75,57	76,00	75,04	76,00	89K	131
16/04/2024	-0,13%	-0,10	75,90	75,08	75,08	75,99	79K	111
15/04/2024	0,80%	0,60	76,00	75,40	74,52	76,00	102K	104
12/04/2024	0,65%	0,49	75,40	75,98	75,06	75,98	70K	86
11/04/2024	-0,45%	-0,34	74,91	75,92	74,30	75,92	100K	154
10/04/2024	0,33%	0,25	75,25	75,49	74,31	75,49	123K	137
09/04/2024	-0,21%	-0,16	75,00	75,47	74,40	75,48	153K	233
08/04/2024	-0,08%	-0,06	75,16	75,48	75,01	75,50	174K	91
05/04/2024	0,32%	0,24	75,22	74,31	74,31	75,22	161K	88
04/04/2024	0,24%	0,18	74,98	75,23	74,77	75,23	47K	66
03/04/2024	-0,13%	-0,10	74,80	75,27	74,46	75,27	8K	44
02/04/2024	0,60%	0,45	74,90	74,47	74,47	74,90	45K	53
01/04/2024	-0,72%	-0,54	74,45	74,98	74,26	74,98	90K	115
28/03/2024	-0,54%	-0,41	74,99	75,59	74,74	75,68	59K	101
27/03/2024	-	-	75,40	75,00	74,78	75,49	69K	109

Date,Open,High,Low,Close,Volume
03-Oct-24,71.93,74.00,71.82,73.76,25251
02-Oct-24,73.40,73.40,71.42,73.40,34641
01-Oct-24,72.05,75.88,70.98,73.45,57817
30-Sep-24,71.99,72.10,71.30,72.05,88856
27-Sep-24,72.75,73.27,71.60,72.16,34262
26-Sep-24,72.14,72.14,71.50,72.02,80115
25-Sep-24,72.30,72.30,72.03,72.14,61679
24-Sep-24,72.07,73.27,72.03,72.21,90887
23-Sep-24,72.50,72.50,72.03,72.03,59191
20-Sep-24,73.10,73.15,72.05,72.68,66694
19-Sep-24,72.55,73.10,72.05,73.10,56984
18-Sep-24,72.99,73.07,72.03,73.07,225850
17-Sep-24,72.12,72.80,72.01,72.03,73625
16-Sep-24,72.03,74.20,72.02,72.05,217891
13-Sep-24,73.99,73.99,72.01,72.01,82919
12-Sep-24,73.11,73.99,72.89,73.00,66314
11-Sep-24,73.75,74.00,73.00,74.00,90253
10-Sep-24,74.36,75.17,73.02,73.02,73361
09-Sep-24,75.79,75.79,74.31,75.10,72675
06-Sep-24,74.93,75.99,73.60,75.05,74693
05-Sep-24,77.30,77.30,74.00,74.92,88756
04-Sep-24,77.35,77.36,74.81,77.30,38215
03-Sep-24,78.32,79.38,77.30,77.88,10320
02-Sep-24,76.00,79.39,73.65,79.39,62978
30-Aug-24,74.87,76.99,74.00,76.00,314458
29-Aug-24,73.00,76.34,71.41,74.88,447344
28-Aug-24,75.26,75.26,71.02,73.72,193486
27-Aug-24,76.32,76.32,74.50,74.50,112236
26-Aug-24,77.46,77.46,75.39,76.04,186279
23-Aug-24,75.39,78.58,75.37,77.46,72511
22-Aug-24,76.89,77.02,76.03,76.03,38924
21-Aug-24,77.45,77.66,77.36,77.38,42427
20-Aug-24,78.56,78.56,77.35,77.45,54593
19-Aug-24,78.49,80.56,75.26,78.48,90696
16-Aug-24,80.40,80.40,77.65,78.49,61024
15-Aug-24,80.09,80.09,77.46,80.00,97383
14-Aug-24,81.39,81.39,79.65,80.09,26500
13-Aug-24,81.33,81.58,81.10,81.39,38170
12-Aug-24,81.95,81.97,79.80,81.76,86107
09-Aug-24,81.83,81.97,81.44,81.97,57712
08-Aug-24,77.33,81.98,77.33,81.98,30913
07-Aug-24,81.77,82.00,81.25,81.99,93274
06-Aug-24,81.73,82.00,81.27,81.77,126250
05-Aug-24,81.05,81.75,77.12,81.73,230884
02-Aug-24,81.22,81.75,81.01,81.71,70342
01-Aug-24,81.25,81.26,81.00,81.22,83458
31-Jul-24,81.26,81.26,80.50,81.25,40447
30-Jul-24,80.07,81.00,80.05,81.00,25847
29-Jul-24,80.02,80.73,80.00,80.50,86328
26-Jul-24,80.01,80.60,80.01,80.59,100481
25-Jul-24,80.58,80.93,80.50,80.50,97621
24-Jul-24,81.25,81.48,80.61,80.99,79937
23-Jul-24,81.49,81.49,80.76,81.00,93008
22-Jul-24,81.49,81.50,80.76,81.26,281731
19-Jul-24,81.75,82.29,81.00,81.39,217990
18-Jul-24,82.00,82.24,81.82,82.05,102589
17-Jul-24,81.02,82.24,81.02,82.24,61933
16-Jul-24,82.00,82.00,81.00,81.97,110647
15-Jul-24,80.78,82.00,80.02,82.00,329265
12-Jul-24,80.78,81.20,80.70,80.80,187572
11-Jul-24,80.70,81.00,80.50,80.78,85189
10-Jul-24,80.38,80.70,80.32,80.70,84550
09-Jul-24,80.70,80.70,80.00,80.70,109610
08-Jul-24,80.51,81.00,80.51,80.70,20161
05-Jul-24,79.72,80.29,79.70,80.24,57509
04-Jul-24,79.22,80.50,79.22,79.75,168306
03-Jul-24,80.14,81.00,79.76,80.49,86670
02-Jul-24,79.75,81.00,79.75,80.00,141419
01-Jul-24,79.11,80.25,79.00,79.75,243541
28-Jun-24,79.97,79.97,79.48,79.51,160472
27-Jun-24,79.76,80.50,79.75,79.98,221701
26-Jun-24,80.79,82.97,79.00,80.01,105685
25-Jun-24,80.75,81.00,78.00,80.78,346809
24-Jun-24,84.00,84.72,81.00,81.00,304780
21-Jun-24,83.93,84.47,81.75,83.49,225984
20-Jun-24,85.00,85.00,83.04,83.93,140597
19-Jun-24,85.68,86.00,85.26,86.00,107445
18-Jun-24,85.00,85.50,84.90,85.30,128542
17-Jun-24,84.74,85.52,84.74,85.25,98490
14-Jun-24,83.00,85.00,82.75,84.74,104789
13-Jun-24,83.47,83.47,82.75,82.90,42680
12-Jun-24,82.98,83.50,82.60,83.47,85328
11-Jun-24,82.28,82.99,82.28,82.98,48166
10-Jun-24,82.00,82.99,82.00,82.97,138876
07-Jun-24,81.06,82.99,81.06,82.59,87071
06-Jun-24,81.03,81.99,81.01,81.99,47632
05-Jun-24,82.50,82.50,79.99,81.47,132523
04-Jun-24,82.20,82.68,82.20,82.50,78621
03-Jun-24,80.78,83.50,80.75,82.20,157671
31-May-24,81.24,81.95,81.20,81.74,75651
29-May-24,82.00,82.00,80.77,81.24,80391
28-May-24,82.30,82.60,82.02,82.44,59832
27-May-24,82.80,82.80,82.00,82.60,71302
24-May-24,84.39,84.39,82.03,82.91,85709
23-May-24,84.01,84.40,83.00,83.15,77585
22-May-24,85.65,85.98,84.25,84.40,116781
21-May-24,84.67,85.60,84.67,85.59,24746
20-May-24,85.50,86.00,84.75,85.72,119411
17-May-24,86.00,86.30,84.75,85.35,300319
16-May-24,85.99,86.20,85.01,86.12,101906
15-May-24,85.00,86.35,84.49,85.99,427251
14-May-24,83.95,84.40,83.00,84.00,233660
13-May-24,82.01,83.98,82.00,83.95,89376
10-May-24,80.80,82.20,80.80,82.20,87788
09-May-24,81.27,81.88,78.00,80.98,257968
08-May-24,81.84,82.49,81.50,81.92,214837
07-May-24,81.98,82.00,81.75,81.84,36860
06-May-24,80.01,84.00,80.01,81.98,256905
03-May-24,80.72,81.01,79.53,80.76,83372
02-May-24,80.00,80.75,79.26,80.74,100377
30-Apr-24,80.99,80.99,79.97,80.74,30640
29-Apr-24,79.90,81.53,76.91,79.49,171501
26-Apr-24,76.54,78.99,75.72,78.98,142635
25-Apr-24,75.75,76.67,75.71,76.54,40749
24-Apr-24,76.40,76.75,75.75,75.79,79182
23-Apr-24,76.20,76.50,75.69,76.25,98343
22-Apr-24,75.86,76.36,75.57,76.16,114633
19-Apr-24,75.85,75.85,74.99,75.58,258307
18-Apr-24,75.97,75.98,75.18,75.62,39880
17-Apr-24,76.00,76.00,75.04,75.57,89350
16-Apr-24,75.08,75.99,75.08,75.90,78847
15-Apr-24,75.40,76.00,74.52,76.00,101621
12-Apr-24,75.98,75.98,75.06,75.40,70286
11-Apr-24,75.92,75.92,74.30,74.91,100371
10-Apr-24,75.49,75.49,74.31,75.25,123406
09-Apr-24,75.47,75.48,74.40,75.00,152564
08-Apr-24,75.48,75.50,75.01,75.16,173733
05-Apr-24,74.31,75.22,74.31,75.22,161027
04-Apr-24,75.23,75.23,74.77,74.98,47027
03-Apr-24,75.27,75.27,74.46,74.80,7721
02-Apr-24,74.47,74.90,74.47,74.90,44866
01-Apr-24,74.98,74.98,74.26,74.45,90123
28-Mar-24,75.59,75.68,74.74,74.99,58681
27-Mar-24,75.00,75.49,74.78,75.40,68849

*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: ITIP11