Cotação atual, histórico e gráfico do papel: PFIN11

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 PFIN11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
12/06/2026	-0,68%	-0,43	62,50	63,22	62,20	63,22	238K	150
11/06/2026	1,52%	0,94	62,93	62,10	61,61	63,07	737K	2.078
10/06/2026	-1,60%	-1,01	61,99	62,99	61,80	63,24	4M	5.979
09/06/2026	-0,17%	-0,11	63,00	63,13	62,17	64,08	3M	1.995
08/06/2026	-2,06%	-1,33	63,11	64,39	63,11	64,68	1M	3.819
05/06/2026	0,03%	0,02	64,44	64,40	63,05	64,44	2M	7.095
03/06/2026	-0,83%	-0,54	64,42	63,44	63,44	64,94	3M	2.718
02/06/2026	1,74%	1,11	64,96	63,84	63,00	64,97	2M	10.008
01/06/2026	1,67%	1,05	63,85	62,85	61,72	63,96	2M	5.908
29/05/2026	0,00%	0,00	62,80	62,81	61,51	64,00	2M	9.574
28/05/2026	-1,57%	-1,00	62,80	64,00	61,87	64,00	2M	1.437
27/05/2026	-0,62%	-0,40	63,80	64,96	61,85	64,96	2M	10.074
26/05/2026	0,58%	0,37	64,20	63,83	61,47	64,97	3M	6.735
25/05/2026	5,77%	3,48	63,83	60,37	60,37	64,99	4M	10.154
22/05/2026	-4,10%	-2,58	60,35	62,50	60,00	63,24	5M	7.455
21/05/2026	1,42%	0,88	62,93	64,02	62,88	64,02	2M	10.976
20/05/2026	1,16%	0,71	62,05	61,34	61,34	64,46	2M	5.565
19/05/2026	-3,33%	-2,11	61,34	64,47	61,05	64,47	2M	4.352
18/05/2026	-1,01%	-0,65	63,45	64,50	63,00	64,50	3M	15.448
15/05/2026	-1,93%	-1,26	64,10	65,36	63,28	66,11	4M	11.117
14/05/2026	0,83%	0,54	65,36	65,29	64,01	65,94	2M	2.624
13/05/2026	2,40%	1,52	64,82	63,33	63,31	66,48	3M	7.279
12/05/2026	1,04%	0,65	63,30	62,70	62,18	64,31	5M	8.852
11/05/2026	-0,54%	-0,34	62,65	62,85	62,03	63,27	5M	12.104
08/05/2026	1,03%	0,64	62,99	62,29	61,05	63,22	807K	1.666
07/05/2026	2,21%	1,35	62,35	61,85	61,53	63,29	1M	643
06/05/2026	0,36%	0,22	61,00	61,99	59,62	61,99	2M	760
05/05/2026	-30,14%	-26,22	60,78	59,00	56,26	60,98	5M	1.346
04/05/2026	4,57%	3,80	87,00	82,60	80,53	87,00	6M	1.452
30/04/2026	0,85%	0,70	83,20	82,30	82,01	83,20	2M	278
29/04/2026	-0,83%	-0,69	82,50	84,12	82,14	84,44	6M	1.032
28/04/2026	-1,32%	-1,11	83,19	84,41	82,36	84,86	7M	1.188
27/04/2026	-0,37%	-0,31	84,30	85,00	83,81	86,50	3M	1.830
24/04/2026	0,49%	0,41	84,61	85,90	84,20	85,90	2M	283
23/04/2026	-1,24%	-1,06	84,20	85,60	83,76	86,78	3M	6.575
22/04/2026	-0,18%	-0,15	85,26	85,42	85,05	87,41	3M	719
20/04/2026	-0,97%	-0,84	85,41	86,26	85,41	87,61	2M	463
17/04/2026	-2,12%	-1,87	86,25	87,85	86,21	87,85	3M	1.223
16/04/2026	1,29%	1,12	88,12	87,10	86,56	88,18	2M	434
15/04/2026	-0,46%	-0,40	87,00	88,00	86,56	88,27	2M	320
14/04/2026	-0,01%	-0,01	87,40	88,02	87,05	88,55	2M	344
13/04/2026	-0,73%	-0,64	87,41	88,06	87,39	88,72	2M	584
10/04/2026	-0,19%	-0,17	88,05	88,30	88,00	88,92	996K	163
09/04/2026	0,25%	0,22	88,22	88,46	88,06	89,38	911K	102
08/04/2026	0,00%	0,00	88,00	88,06	88,00	89,12	2M	2.207
07/04/2026	0,00%	0,00	88,00	88,35	88,00	88,79	774K	665
06/04/2026	-0,05%	-0,04	88,00	88,07	88,00	89,72	3M	1.867
02/04/2026	-1,02%	-0,91	88,04	88,94	88,04	89,43	1M	1.552
01/04/2026	2,37%	2,06	88,95	87,50	87,01	90,00	5M	2.093
31/03/2026	-2,37%	-2,11	86,89	88,12	86,77	88,98	2M	3.506
30/03/2026	0,00%	0,00	89,00	89,01	87,37	89,62	3M	4.915
27/03/2026	-0,17%	-0,15	89,00	89,76	89,00	89,96	1M	720
26/03/2026	1,32%	1,16	89,15	87,98	86,86	89,92	3M	566
25/03/2026	1,14%	0,99	87,99	87,50	86,89	87,99	677K	190
24/03/2026	-0,06%	-0,05	87,00	87,06	86,70	87,44	1M	83
23/03/2026	0,28%	0,24	87,05	87,00	86,73	87,49	903K	950
20/03/2026	0,13%	0,11	86,81	87,50	86,70	87,50	969K	185
19/03/2026	0,00%	0,00	86,70	87,00	86,70	87,50	1M	303
18/03/2026	-0,34%	-0,30	86,70	86,70	86,70	86,99	671K	174
17/03/2026	0,35%	0,30	87,00	86,83	86,70	87,28	410K	1.851
16/03/2026	0,00%	0,00	86,70	87,00	86,70	87,37	1M	215
13/03/2026	0,00%	0,00	86,70	87,49	86,70	87,49	1M	1.217
12/03/2026	0,22%	0,19	86,70	87,00	86,50	87,50	1M	1.103
11/03/2026	-1,13%	-0,99	86,51	87,41	86,29	87,42	2M	667
10/03/2026	-0,40%	-0,35	87,50	85,86	85,00	87,79	3M	1.111
09/03/2026	1,30%	1,13	87,85	87,50	85,87	87,85	2M	271
06/03/2026	-0,26%	-0,23	86,72	86,95	86,22	87,50	1M	416
05/03/2026	-0,29%	-0,25	86,95	87,00	86,80	87,99	2M	1.840
04/03/2026	0,23%	0,20	87,20	86,23	86,23	87,20	531K	439
03/03/2026	0,12%	0,10	87,00	86,79	85,56	87,17	3M	726
02/03/2026	-0,91%	-0,80	86,90	85,15	85,15	88,94	3M	2.229
27/02/2026	-1,44%	-1,28	87,70	86,20	86,20	89,96	3M	1.850
26/02/2026	1,10%	0,97	88,98	87,00	87,00	90,87	6M	2.012
25/02/2026	1,16%	1,01	88,01	87,03	84,89	89,19	4M	527
24/02/2026	2,20%	1,87	87,00	87,12	84,15	87,12	2M	369
23/02/2026	-0,08%	-0,07	85,13	85,89	84,07	86,61	2M	953
20/02/2026	0,00%	0,00	85,20	83,97	83,97	85,82	683K	1.009
19/02/2026	1,43%	1,20	85,20	84,00	82,91	86,32	1M	1.223
18/02/2026	0,00%	0,00	84,00	84,00	82,91	84,00	963K	820
13/02/2026	0,84%	0,70	84,00	83,41	82,21	84,00	1M	875
12/02/2026	1,49%	1,22	83,30	82,30	82,11	83,49	2M	4.844
11/02/2026	0,07%	0,06	82,08	82,91	82,08	82,91	3M	1.384
10/02/2026	-0,28%	-0,23	82,02	82,13	82,02	83,28	2M	4.173
09/02/2026	-0,30%	-0,25	82,25	82,07	82,07	83,38	2M	1.497
06/02/2026	-0,11%	-0,09	82,50	83,79	82,06	83,80	2M	1.032
05/02/2026	0,10%	0,08	82,59	82,50	82,50	83,80	2M	1.268
04/02/2026	0,01%	0,01	82,51	82,04	82,04	83,99	1M	960
03/02/2026	0,55%	0,45	82,50	82,06	82,06	82,99	450K	1.060
02/02/2026	-1,44%	-1,20	82,05	83,25	81,65	83,25	1M	502
30/01/2026	0,00%	0,00	83,25	83,23	81,51	83,25	610K	905
29/01/2026	-1,07%	-0,90	83,25	83,62	80,43	84,99	3M	8.874
28/01/2026	-0,02%	-0,02	84,15	84,16	83,48	84,99	803K	2.675
27/01/2026	0,44%	0,37	84,17	83,59	82,52	85,18	4M	3.252
26/01/2026	0,96%	0,80	83,80	82,05	82,05	84,12	516K	1.600
23/01/2026	-0,47%	-0,39	83,00	83,46	82,00	84,37	914K	1.079
22/01/2026	1,07%	0,88	83,39	84,44	81,54	84,44	1M	2.029
21/01/2026	2,60%	2,09	82,51	81,46	81,24	83,72	1M	1.003
20/01/2026	-1,68%	-1,37	80,42	81,78	80,42	81,80	916K	768
19/01/2026	2,37%	1,89	81,79	81,25	78,28	82,41	3M	2.123
16/01/2026	2,27%	1,77	79,90	79,31	78,18	81,75	1M	972
15/01/2026	0,85%	0,66	78,13	77,91	77,41	79,31	1M	1.011
14/01/2026	-0,48%	-0,37	77,47	77,84	76,84	78,34	628K	1.066
13/01/2026	0,63%	0,49	77,84	77,93	76,25	78,38	2M	1.805
12/01/2026	-1,70%	-1,34	77,35	78,00	77,35	78,72	1M	2.842
09/01/2026	1,97%	1,52	78,69	77,50	77,24	78,69	599K	822
08/01/2026	-0,62%	-0,48	77,17	78,53	77,09	78,53	586K	1.759
07/01/2026	-0,46%	-0,36	77,65	78,00	77,40	78,71	801K	836
06/01/2026	0,00%	0,00	78,01	78,53	78,01	78,77	878K	2.633
05/01/2026	0,00%	0,00	78,01	81,75	78,00	81,75	651K	870
02/01/2026	0,01%	0,01	78,01	78,46	78,00	85,20	2M	2.893
30/12/2025	-0,89%	-0,70	78,00	78,70	77,76	79,14	494K	514
29/12/2025	0,00%	0,00	78,70	78,76	77,85	79,49	306K	176
26/12/2025	0,03%	0,02	78,70	78,76	77,40	78,76	286K	180
23/12/2025	2,08%	1,60	78,68	77,52	76,73	78,68	1M	909
22/12/2025	-0,80%	-0,62	77,08	76,66	76,55	77,61	382K	1.820
19/12/2025	0,88%	0,68	77,70	76,50	76,50	79,59	522K	431
18/12/2025	-0,76%	-0,59	77,02	77,01	77,01	77,79	287K	56
17/12/2025	0,30%	0,23	77,61	77,38	77,00	77,90	787K	2.509
16/12/2025	-0,79%	-0,62	77,38	77,98	77,07	77,99	282K	448
15/12/2025	1,30%	1,00	78,00	77,25	76,65	78,00	674K	878
12/12/2025	-0,01%	-0,01	77,00	77,18	76,61	78,00	2M	1.990
11/12/2025	0,93%	0,71	77,01	77,38	76,39	77,50	2M	5.433
10/12/2025	-0,26%	-0,20	76,30	76,50	76,25	77,59	445K	197
09/12/2025	-0,20%	-0,15	76,50	76,95	76,25	77,73	2M	813
08/12/2025	-0,40%	-0,31	76,65	77,40	76,65	77,87	716K	250
05/12/2025	-0,88%	-0,68	76,96	76,91	76,91	77,94	476K	447
04/12/2025	0,35%	0,27	77,64	77,49	76,70	77,65	1M	286
03/12/2025	0,16%	0,12	77,37	77,27	76,59	77,43	966K	319
02/12/2025	0,03%	0,02	77,25	77,24	76,51	77,94	280K	140
01/12/2025	1,27%	0,97	77,23	76,50	76,34	77,23	50K	91
28/11/2025	-0,83%	-0,64	76,26	76,85	76,25	76,90	2M	1.740
27/11/2025	0,18%	0,14	76,90	77,40	76,62	77,40	213K	88
26/11/2025	-0,27%	-0,21	76,76	77,10	76,75	78,09	648K	152
25/11/2025	-	-	76,97	76,49	76,49	78,72	635K	3.494

Date,Open,High,Low,Close,Volume
12-Jun-26,63.22,63.22,62.20,62.50,237738
11-Jun-26,62.10,63.07,61.61,62.93,736766
10-Jun-26,62.99,63.24,61.80,61.99,3644380
09-Jun-26,63.13,64.08,62.17,63.00,2720523
08-Jun-26,64.39,64.68,63.11,63.11,1202952
05-Jun-26,64.40,64.44,63.05,64.44,2008052
03-Jun-26,63.44,64.94,63.44,64.42,2807438
02-Jun-26,63.84,64.97,63.00,64.96,2035921
01-Jun-26,62.85,63.96,61.72,63.85,1606670
29-May-26,62.81,64.00,61.51,62.80,2443189
28-May-26,64.00,64.00,61.87,62.80,2062193
27-May-26,64.96,64.96,61.85,63.80,2324361
26-May-26,63.83,64.97,61.47,64.20,3328139
25-May-26,60.37,64.99,60.37,63.83,3507753
22-May-26,62.50,63.24,60.00,60.35,4980803
21-May-26,64.02,64.02,62.88,62.93,1656301
20-May-26,61.34,64.46,61.34,62.05,2474860
19-May-26,64.47,64.47,61.05,61.34,2029608
18-May-26,64.50,64.50,63.00,63.45,2745237
15-May-26,65.36,66.11,63.28,64.10,3785373
14-May-26,65.29,65.94,64.01,65.36,2301759
13-May-26,63.33,66.48,63.31,64.82,2940268
12-May-26,62.70,64.31,62.18,63.30,4628434
11-May-26,62.85,63.27,62.03,62.65,5387602
08-May-26,62.29,63.22,61.05,62.99,806710
07-May-26,61.85,63.29,61.53,62.35,1268613
06-May-26,61.99,61.99,59.62,61.00,1618855
05-May-26,59.00,60.98,56.26,60.78,4625820
04-May-26,82.60,87.00,80.53,87.00,6091760
30-Apr-26,82.30,83.20,82.01,83.20,1606956
29-Apr-26,84.12,84.44,82.14,82.50,6435005
28-Apr-26,84.41,84.86,82.36,83.19,7003509
27-Apr-26,85.00,86.50,83.81,84.30,2962049
24-Apr-26,85.90,85.90,84.20,84.61,1791601
23-Apr-26,85.60,86.78,83.76,84.20,2858381
22-Apr-26,85.42,87.41,85.05,85.26,3099790
20-Apr-26,86.26,87.61,85.41,85.41,2073973
17-Apr-26,87.85,87.85,86.21,86.25,2533091
16-Apr-26,87.10,88.18,86.56,88.12,2480957
15-Apr-26,88.00,88.27,86.56,87.00,2487982
14-Apr-26,88.02,88.55,87.05,87.40,1677772
13-Apr-26,88.06,88.72,87.39,87.41,1928821
10-Apr-26,88.30,88.92,88.00,88.05,995795
09-Apr-26,88.46,89.38,88.06,88.22,911259
08-Apr-26,88.06,89.12,88.00,88.00,1799478
07-Apr-26,88.35,88.79,88.00,88.00,774204
06-Apr-26,88.07,89.72,88.00,88.00,2550951
02-Apr-26,88.94,89.43,88.04,88.04,1446535
01-Apr-26,87.50,90.00,87.01,88.95,4708691
31-Mar-26,88.12,88.98,86.77,86.89,2468168
30-Mar-26,89.01,89.62,87.37,89.00,3083511
27-Mar-26,89.76,89.96,89.00,89.00,1019603
26-Mar-26,87.98,89.92,86.86,89.15,2555694
25-Mar-26,87.50,87.99,86.89,87.99,677113
24-Mar-26,87.06,87.44,86.70,87.00,1357686
23-Mar-26,87.00,87.49,86.73,87.05,902793
20-Mar-26,87.50,87.50,86.70,86.81,968984
19-Mar-26,87.00,87.50,86.70,86.70,1301036
18-Mar-26,86.70,86.99,86.70,86.70,670671
17-Mar-26,86.83,87.28,86.70,87.00,409886
16-Mar-26,87.00,87.37,86.70,86.70,1423952
13-Mar-26,87.49,87.49,86.70,86.70,1008874
12-Mar-26,87.00,87.50,86.50,86.70,1444014
11-Mar-26,87.41,87.42,86.29,86.51,1999411
10-Mar-26,85.86,87.79,85.00,87.50,2714143
09-Mar-26,87.50,87.85,85.87,87.85,1672654
06-Mar-26,86.95,87.50,86.22,86.72,1235432
05-Mar-26,87.00,87.99,86.80,86.95,2099920
04-Mar-26,86.23,87.20,86.23,87.20,530749
03-Mar-26,86.79,87.17,85.56,87.00,3401572
02-Mar-26,85.15,88.94,85.15,86.90,3435878
27-Feb-26,86.20,89.96,86.20,87.70,3068671
26-Feb-26,87.00,90.87,87.00,88.98,5643666
25-Feb-26,87.03,89.19,84.89,88.01,3936078
24-Feb-26,87.12,87.12,84.15,87.00,2381139
23-Feb-26,85.89,86.61,84.07,85.13,1528392
20-Feb-26,83.97,85.82,83.97,85.20,682748
19-Feb-26,84.00,86.32,82.91,85.20,1086569
18-Feb-26,84.00,84.00,82.91,84.00,962679
13-Feb-26,83.41,84.00,82.21,84.00,1397463
12-Feb-26,82.30,83.49,82.11,83.30,2006659
11-Feb-26,82.91,82.91,82.08,82.08,2527483
10-Feb-26,82.13,83.28,82.02,82.02,2462819
09-Feb-26,82.07,83.38,82.07,82.25,1527259
06-Feb-26,83.79,83.80,82.06,82.50,1585775
05-Feb-26,82.50,83.80,82.50,82.59,2075366
04-Feb-26,82.04,83.99,82.04,82.51,1005012
03-Feb-26,82.06,82.99,82.06,82.50,450332
02-Feb-26,83.25,83.25,81.65,82.05,1038787
30-Jan-26,83.23,83.25,81.51,83.25,609841
29-Jan-26,83.62,84.99,80.43,83.25,2978812
28-Jan-26,84.16,84.99,83.48,84.15,802928
27-Jan-26,83.59,85.18,82.52,84.17,3791452
26-Jan-26,82.05,84.12,82.05,83.80,516498
23-Jan-26,83.46,84.37,82.00,83.00,913969
22-Jan-26,84.44,84.44,81.54,83.39,1130763
21-Jan-26,81.46,83.72,81.24,82.51,1234956
20-Jan-26,81.78,81.80,80.42,80.42,915695
19-Jan-26,81.25,82.41,78.28,81.79,2954102
16-Jan-26,79.31,81.75,78.18,79.90,1122148
15-Jan-26,77.91,79.31,77.41,78.13,1287907
14-Jan-26,77.84,78.34,76.84,77.47,628462
13-Jan-26,77.93,78.38,76.25,77.84,1825096
12-Jan-26,78.00,78.72,77.35,77.35,1331942
09-Jan-26,77.50,78.69,77.24,78.69,599239
08-Jan-26,78.53,78.53,77.09,77.17,586385
07-Jan-26,78.00,78.71,77.40,77.65,801124
06-Jan-26,78.53,78.77,78.01,78.01,877527
05-Jan-26,81.75,81.75,78.00,78.01,651107
02-Jan-26,78.46,85.20,78.00,78.01,1770144
30-Dec-25,78.70,79.14,77.76,78.00,493568
29-Dec-25,78.76,79.49,77.85,78.70,306455
26-Dec-25,78.76,78.76,77.40,78.70,286204
23-Dec-25,77.52,78.68,76.73,78.68,1082762
22-Dec-25,76.66,77.61,76.55,77.08,381574
19-Dec-25,76.50,79.59,76.50,77.70,522397
18-Dec-25,77.01,77.79,77.01,77.02,286587
17-Dec-25,77.38,77.90,77.00,77.61,786502
16-Dec-25,77.98,77.99,77.07,77.38,281941
15-Dec-25,77.25,78.00,76.65,78.00,673867
12-Dec-25,77.18,78.00,76.61,77.00,2031147
11-Dec-25,77.38,77.50,76.39,77.01,2414431
10-Dec-25,76.50,77.59,76.25,76.30,444608
09-Dec-25,76.95,77.73,76.25,76.50,1924674
08-Dec-25,77.40,77.87,76.65,76.65,716493
05-Dec-25,76.91,77.94,76.91,76.96,476300
04-Dec-25,77.49,77.65,76.70,77.64,1279979
03-Dec-25,77.27,77.43,76.59,77.37,966462
02-Dec-25,77.24,77.94,76.51,77.25,280139
01-Dec-25,76.50,77.23,76.34,77.23,50170
28-Nov-25,76.85,76.90,76.25,76.26,1657197
27-Nov-25,77.40,77.40,76.62,76.90,212927
26-Nov-25,77.10,78.09,76.75,76.76,647778
25-Nov-25,76.49,78.72,76.49,76.97,635217

*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: PFIN11