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
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	-2,21%	-1,74	76,97	76,49	76,49	78,72	635K	3.494
24/11/2025	0,91%	0,71	78,71	77,97	76,33	78,77	2M	1.360
21/11/2025	1,34%	1,03	78,00	76,97	76,97	78,30	641K	218
19/11/2025	-0,39%	-0,30	76,97	77,72	76,62	78,29	4M	2.241
18/11/2025	-1,32%	-1,03	77,27	78,30	77,01	78,30	309K	333
17/11/2025	0,68%	0,53	78,30	77,76	76,80	78,42	547K	1.610
14/11/2025	1,66%	1,27	77,77	76,53	76,50	77,78	504K	422
13/11/2025	-1,66%	-1,29	76,50	77,33	76,50	77,33	269K	261
12/11/2025	1,09%	0,84	77,79	76,98	76,42	77,79	512K	142
11/11/2025	-1,09%	-0,85	76,95	77,49	76,67	77,80	10M	108
10/11/2025	-0,21%	-0,16	77,80	77,96	76,52	77,96	594K	688
07/11/2025	0,12%	0,09	77,96	77,41	76,20	77,96	586K	1.867
06/11/2025	2,51%	1,91	77,87	76,00	76,00	77,87	712K	336
05/11/2025	-0,29%	-0,22	75,96	76,21	75,96	76,95	1M	1.772
04/11/2025	-0,09%	-0,07	76,18	76,26	76,15	77,15	2M	1.130
03/11/2025	-0,20%	-0,15	76,25	76,35	76,25	77,18	1M	722
31/10/2025	-0,14%	-0,11	76,40	77,09	76,38	77,10	2M	971
30/10/2025	0,01%	0,01	76,51	76,54	76,50	77,18	1M	666
29/10/2025	-1,16%	-0,90	76,50	76,61	76,44	77,39	1M	2.948
28/10/2025	1,16%	0,89	77,40	77,40	76,40	77,40	2M	1.418
27/10/2025	0,00%	0,00	76,51	76,54	76,39	77,40	5M	2.498
24/10/2025	0,26%	0,20	76,51	77,00	76,33	77,35	843K	1.515
23/10/2025	-0,60%	-0,46	76,31	77,68	76,31	77,68	577K	1.381
22/10/2025	-0,30%	-0,23	76,77	77,00	76,65	77,98	730K	397
21/10/2025	0,46%	0,35	77,00	76,65	76,53	77,00	1M	464
20/10/2025	0,18%	0,14	76,65	76,50	76,50	76,89	189K	486
17/10/2025	-0,38%	-0,29	76,51	76,73	76,26	76,93	526K	155
16/10/2025	0,35%	0,27	76,80	77,48	76,40	77,84	883K	460
15/10/2025	-0,62%	-0,48	76,53	77,01	76,50	77,47	2M	252
14/10/2025	-0,63%	-0,49	77,01	77,16	76,31	78,00	488K	261
13/10/2025	-0,51%	-0,40	77,50	78,16	77,50	78,97	273K	347
10/10/2025	0,06%	0,05	77,90	77,39	77,10	77,90	325K	338
09/10/2025	0,96%	0,74	77,85	77,03	76,46	78,37	258K	63
08/10/2025	-1,52%	-1,19	77,11	79,45	76,26	79,45	2M	430
07/10/2025	-0,29%	-0,23	78,30	79,00	78,30	79,47	1M	129
06/10/2025	-0,34%	-0,27	78,53	78,61	78,36	79,39	105K	187
03/10/2025	-1,48%	-1,18	78,80	79,49	78,72	79,50	377K	534
02/10/2025	0,14%	0,11	79,98	79,96	78,83	79,98	238K	80
01/10/2025	2,10%	1,64	79,87	78,26	78,26	79,87	883K	1.713
30/09/2025	-1,56%	-1,24	78,23	78,21	78,21	79,39	118K	679
29/09/2025	1,81%	1,41	79,47	78,07	77,28	79,47	570K	717
26/09/2025	-0,01%	-0,01	78,06	78,07	77,00	78,56	256K	460
25/09/2025	0,06%	0,05	78,07	79,46	77,11	79,49	1M	2.328
24/09/2025	0,67%	0,52	78,02	78,42	76,85	79,45	2M	900
23/09/2025	-0,33%	-0,26	77,50	77,76	76,72	78,65	2M	1.341
22/09/2025	0,01%	0,01	77,76	77,47	77,47	77,76	57K	8
19/09/2025	0,24%	0,19	77,75	78,45	77,28	78,45	717K	785
18/09/2025	-1,03%	-0,81	77,56	78,37	77,26	78,37	187K	33
17/09/2025	1,12%	0,87	78,37	77,91	76,96	78,37	369K	85
16/09/2025	0,04%	0,03	77,50	77,33	76,93	78,38	223K	112
15/09/2025	0,48%	0,37	77,47	76,62	76,62	77,47	8M	86
12/09/2025	0,64%	0,49	77,10	76,84	76,84	77,11	2M	54
11/09/2025	0,25%	0,19	76,61	76,60	76,33	76,75	7M	266
10/09/2025	-0,62%	-0,48	76,42	76,63	76,25	76,99	255K	194
09/09/2025	-0,17%	-0,13	76,90	77,76	76,90	77,76	5M	2.679
08/09/2025	-0,09%	-0,07	77,03	77,00	77,00	77,77	3M	213
05/09/2025	0,13%	0,10	77,10	77,77	77,00	77,77	1M	219
04/09/2025	0,00%	0,00	77,00	77,00	77,00	77,77	414K	305
03/09/2025	-0,76%	-0,59	77,00	77,59	77,00	77,59	312K	195
02/09/2025	2,09%	1,59	77,59	76,08	76,02	77,59	826K	526
01/09/2025	-1,55%	-1,20	76,00	77,18	76,00	77,56	824K	383
29/08/2025	1,51%	1,15	77,20	76,04	76,00	77,67	2M	925
28/08/2025	-0,91%	-0,70	76,05	77,20	76,00	77,88	457K	258
27/08/2025	-1,22%	-0,95	76,75	76,55	76,55	77,80	843K	1.365
26/08/2025	1,17%	0,90	77,70	76,38	76,38	77,70	347K	741
25/08/2025	0,66%	0,50	76,80	76,34	76,33	77,64	116K	48
22/08/2025	-2,05%	-1,60	76,30	77,90	76,17	77,90	256K	82
21/08/2025	2,24%	1,71	77,90	76,00	76,00	77,90	1M	439
20/08/2025	-0,09%	-0,07	76,19	76,71	75,73	77,05	11M	2.929
19/08/2025	0,08%	0,06	76,26	76,65	76,25	77,06	76K	15
18/08/2025	-0,31%	-0,24	76,20	77,00	76,14	77,20	139K	164
15/08/2025	-	-	76,44	77,00	76,00	77,00	818K	146

Date,Open,High,Low,Close,Volume
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
24-Nov-25,77.97,78.77,76.33,78.71,1924352
21-Nov-25,76.97,78.30,76.97,78.00,640954
19-Nov-25,77.72,78.29,76.62,76.97,4115847
18-Nov-25,78.30,78.30,77.01,77.27,308831
17-Nov-25,77.76,78.42,76.80,78.30,547395
14-Nov-25,76.53,77.78,76.50,77.77,504083
13-Nov-25,77.33,77.33,76.50,76.50,268747
12-Nov-25,76.98,77.79,76.42,77.79,511742
11-Nov-25,77.49,77.80,76.67,76.95,10274874
10-Nov-25,77.96,77.96,76.52,77.80,594239
07-Nov-25,77.41,77.96,76.20,77.96,586084
06-Nov-25,76.00,77.87,76.00,77.87,712211
05-Nov-25,76.21,76.95,75.96,75.96,1335125
04-Nov-25,76.26,77.15,76.15,76.18,1903542
03-Nov-25,76.35,77.18,76.25,76.25,1378859
31-Oct-25,77.09,77.10,76.38,76.40,1820575
30-Oct-25,76.54,77.18,76.50,76.51,1301771
29-Oct-25,76.61,77.39,76.44,76.50,1408620
28-Oct-25,77.40,77.40,76.40,77.40,1648944
27-Oct-25,76.54,77.40,76.39,76.51,4539070
24-Oct-25,77.00,77.35,76.33,76.51,843204
23-Oct-25,77.68,77.68,76.31,76.31,576806
22-Oct-25,77.00,77.98,76.65,76.77,729633
21-Oct-25,76.65,77.00,76.53,77.00,1009092
20-Oct-25,76.50,76.89,76.50,76.65,188951
17-Oct-25,76.73,76.93,76.26,76.51,526344
16-Oct-25,77.48,77.84,76.40,76.80,882570
15-Oct-25,77.01,77.47,76.50,76.53,1521125
14-Oct-25,77.16,78.00,76.31,77.01,487669
13-Oct-25,78.16,78.97,77.50,77.50,273423
10-Oct-25,77.39,77.90,77.10,77.90,325187
09-Oct-25,77.03,78.37,76.46,77.85,258064
08-Oct-25,79.45,79.45,76.26,77.11,1601507
07-Oct-25,79.00,79.47,78.30,78.30,1028081
06-Oct-25,78.61,79.39,78.36,78.53,104945
03-Oct-25,79.49,79.50,78.72,78.80,377148
02-Oct-25,79.96,79.98,78.83,79.98,237775
01-Oct-25,78.26,79.87,78.26,79.87,883307
30-Sep-25,78.21,79.39,78.21,78.23,118012
29-Sep-25,78.07,79.47,77.28,79.47,570124
26-Sep-25,78.07,78.56,77.00,78.06,256048
25-Sep-25,79.46,79.49,77.11,78.07,1023797
24-Sep-25,78.42,79.45,76.85,78.02,1951805
23-Sep-25,77.76,78.65,76.72,77.50,2008499
22-Sep-25,77.47,77.76,77.47,77.76,56791
19-Sep-25,78.45,78.45,77.28,77.75,716643
18-Sep-25,78.37,78.37,77.26,77.56,186914
17-Sep-25,77.91,78.37,76.96,78.37,369441
16-Sep-25,77.33,78.38,76.93,77.50,222513
15-Sep-25,76.62,77.47,76.62,77.47,7678104
12-Sep-25,76.84,77.11,76.84,77.10,1852960
11-Sep-25,76.60,76.75,76.33,76.61,7211141
10-Sep-25,76.63,76.99,76.25,76.42,254997
09-Sep-25,77.76,77.76,76.90,76.90,4544979
08-Sep-25,77.00,77.77,77.00,77.03,2800828
05-Sep-25,77.77,77.77,77.00,77.10,1292183
04-Sep-25,77.00,77.77,77.00,77.00,413767
03-Sep-25,77.59,77.59,77.00,77.00,311901
02-Sep-25,76.08,77.59,76.02,77.59,825714
01-Sep-25,77.18,77.56,76.00,76.00,823690
29-Aug-25,76.04,77.67,76.00,77.20,2098437
28-Aug-25,77.20,77.88,76.00,76.05,456807
27-Aug-25,76.55,77.80,76.55,76.75,842850
26-Aug-25,76.38,77.70,76.38,77.70,346761
25-Aug-25,76.34,77.64,76.33,76.80,115587
22-Aug-25,77.90,77.90,76.17,76.30,255603
21-Aug-25,76.00,77.90,76.00,77.90,1277174
20-Aug-25,76.71,77.05,75.73,76.19,11497477
19-Aug-25,76.65,77.06,76.25,76.26,76087
18-Aug-25,77.00,77.20,76.14,76.20,139234
15-Aug-25,77.00,77.00,76.00,76.44,818032

*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