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
16/05/2025	-1,26%	-0,94	73,63	73,94	73,08	74,29	663K	196
15/05/2025	0,72%	0,53	74,57	74,02	73,38	74,57	238K	130
14/05/2025	1,15%	0,84	74,04	73,38	72,27	74,19	671K	1.001
13/05/2025	1,50%	1,08	73,20	72,86	72,23	73,86	355K	179
12/05/2025	-1,86%	-1,37	72,12	73,48	72,10	73,99	2M	6.817
09/05/2025	0,05%	0,04	73,49	73,00	72,61	73,49	568K	161
08/05/2025	0,08%	0,06	73,45	72,59	72,59	73,45	2M	111

07/05/2025	1,93%	1,39	73,39	72,50	72,06	73,39	890K	319
06/05/2025	0,00%	0,00	72,00	72,03	72,00	72,75	577K	1.685
05/05/2025	-0,63%	-0,46	72,00	71,76	71,76	72,76	328K	35
02/05/2025	1,34%	0,96	72,46	72,00	71,50	72,87	491K	105
30/04/2025	-0,56%	-0,40	71,50	71,77	71,20	72,89	3M	210
29/04/2025	-1,44%	-1,05	71,90	72,10	71,65	72,96	205K	146
28/04/2025	1,32%	0,95	72,95	71,53	71,50	72,98	745K	2.535
25/04/2025	0,46%	0,33	72,00	71,00	71,00	72,69	2M	170
24/04/2025	-0,15%	-0,11	71,67	72,14	71,00	73,02	566K	119
23/04/2025	-0,03%	-0,02	71,78	71,83	71,40	72,98	248K	49
22/04/2025	0,32%	0,23	71,80	72,50	71,00	72,50	850K	100
17/04/2025	0,04%	0,03	71,57	72,04	71,57	73,08	163K	37
16/04/2025	-0,04%	-0,03	71,54	71,25	71,25	73,08	175K	49
15/04/2025	0,08%	0,06	71,57	72,46	71,19	72,46	147K	19
14/04/2025	-0,40%	-0,29	71,51	71,11	71,01	72,60	782K	84
11/04/2025	-0,01%	-0,01	71,80	71,85	71,15	72,49	287K	51
10/04/2025	0,70%	0,50	71,81	72,50	71,15	73,25	591K	226
09/04/2025	-0,29%	-0,21	71,31	71,51	70,21	72,49	17M	265
08/04/2025	-1,62%	-1,18	71,52	72,70	71,51	73,45	2M	272
07/04/2025	2,05%	1,46	72,70	71,73	71,00	72,86	2M	402
04/04/2025	0,06%	0,04	71,24	70,68	70,68	72,00	490K	98
03/04/2025	-0,42%	-0,30	71,20	72,00	70,65	72,00	917K	645
02/04/2025	-0,03%	-0,02	71,50	71,12	70,73	72,99	723K	99
01/04/2025	0,29%	0,21	71,52	71,80	71,11	72,99	2M	4.896
31/03/2025	0,14%	0,10	71,31	71,23	70,54	72,57	920K	286
28/03/2025	-0,71%	-0,51	71,21	72,00	71,21	73,00	432K	267
27/03/2025	-1,98%	-1,45	71,72	73,14	71,06	73,19	2M	1.887
26/03/2025	2,05%	1,47	73,17	73,18	70,20	73,18	541K	499
25/03/2025	0,70%	0,50	71,70	71,26	70,12	73,20	832K	408
24/03/2025	1,02%	0,72	71,20	71,50	69,20	71,50	595K	1.300
21/03/2025	2,28%	1,57	70,48	69,16	68,52	70,50	387K	581
20/03/2025	-0,49%	-0,34	68,91	69,27	68,02	69,72	913K	102
19/03/2025	0,20%	0,14	69,25	69,10	68,02	69,86	307K	114
18/03/2025	0,19%	0,13	69,11	70,37	69,08	72,99	739K	3.106
17/03/2025	-0,39%	-0,27	68,98	69,16	67,72	71,48	838K	3.822
14/03/2025	1,39%	0,95	69,25	68,29	68,29	69,25	177K	151
13/03/2025	0,46%	0,31	68,30	67,23	67,23	68,30	481K	138
12/03/2025	-0,45%	-0,31	67,99	68,29	67,10	68,29	451K	150
11/03/2025	1,01%	0,68	68,30	67,90	67,15	68,30	423K	82
10/03/2025	-0,85%	-0,58	67,62	68,19	67,12	68,19	275K	48
07/03/2025	1,20%	0,81	68,20	67,40	65,79	68,20	1M	3.119
06/03/2025	0,66%	0,44	67,39	64,66	64,66	69,02	2M	3.117
05/03/2025	2,06%	1,35	66,95	65,01	64,30	67,49	523K	962
28/02/2025	0,20%	0,13	65,60	65,50	65,32	67,80	2M	473
27/02/2025	0,97%	0,63	65,47	64,90	64,16	67,97	2M	1.437
26/02/2025	1,63%	1,04	64,84	63,82	63,21	64,91	3M	278
25/02/2025	1,24%	0,78	63,80	63,79	63,05	64,00	785K	1.010
24/02/2025	-0,76%	-0,48	63,02	63,94	63,02	64,89	823K	288
21/02/2025	-0,78%	-0,50	63,50	64,00	63,40	64,97	5M	2.011
20/02/2025	0,68%	0,43	64,00	64,01	63,50	64,93	3M	1.689
19/02/2025	-0,55%	-0,35	63,57	65,05	63,55	65,14	1M	1.372
18/02/2025	0,03%	0,02	63,92	63,89	63,75	65,25	1M	798
17/02/2025	1,20%	0,76	63,90	63,86	63,30	64,49	805K	154
14/02/2025	-0,41%	-0,26	63,14	64,22	63,07	64,22	588K	748
13/02/2025	0,79%	0,50	63,40	62,91	62,91	64,01	2M	2.692
12/02/2025	-0,16%	-0,10	62,90	63,85	62,90	64,00	477K	143
11/02/2025	0,30%	0,19	63,00	63,96	63,00	63,96	1M	133
10/02/2025	-2,62%	-1,69	62,81	64,10	62,34	64,81	3M	1.161
07/02/2025	0,62%	0,40	64,50	64,10	64,10	65,21	329K	199
06/02/2025	-1,69%	-1,10	64,10	65,00	64,01	65,21	564K	1.733
05/02/2025	0,29%	0,19	65,20	64,01	64,01	65,86	667K	570
04/02/2025	-0,44%	-0,29	65,01	63,62	63,62	65,84	5M	1.009
03/02/2025	0,62%	0,40	65,30	65,96	64,32	65,96	1M	933
31/01/2025	2,14%	1,36	64,90	63,60	63,36	65,98	2M	428
30/01/2025	0,86%	0,54	63,54	64,30	62,91	64,30	610K	462
29/01/2025	-0,79%	-0,50	63,00	64,30	63,00	64,30	448K	493
28/01/2025	-1,04%	-0,67	63,50	64,00	62,88	64,22	1M	4.252
27/01/2025	1,06%	0,67	64,17	63,36	62,68	64,30	4M	6.264
24/01/2025	0,00%	0,00	63,50	63,41	63,41	65,25	992K	2.359
23/01/2025	0,00%	0,00	63,50	64,50	63,35	64,50	291K	478
22/01/2025	0,47%	0,30	63,50	63,63	63,30	64,66	3M	2.085
21/01/2025	-0,02%	-0,01	63,20	63,26	63,20	65,45	1M	1.779
20/01/2025	-1,36%	-0,87	63,21	63,21	63,21	65,49	2M	1.550
17/01/2025	1,49%	0,94	64,08	63,14	62,62	64,28	1M	3.318
16/01/2025	-1,68%	-1,08	63,14	64,28	63,02	64,28	176K	1.244
15/01/2025	1,12%	0,71	64,22	63,50	63,21	64,31	802K	2.035
14/01/2025	-0,09%	-0,06	63,51	62,83	62,51	65,53	1M	1.357
13/01/2025	-0,75%	-0,48	63,57	64,40	62,68	64,40	2M	2.410
10/01/2025	0,08%	0,05	64,05	64,37	63,67	64,40	269K	1.946
09/01/2025	0,77%	0,49	64,00	63,35	63,35	64,97	1M	1.346
08/01/2025	-1,14%	-0,73	63,51	65,90	63,28	65,90	2M	3.041
07/01/2025	1,48%	0,94	64,24	64,49	63,51	65,82	1M	1.790
06/01/2025	-0,31%	-0,20	63,30	63,89	63,26	65,85	929K	1.918
03/01/2025	-0,59%	-0,38	63,50	63,90	63,24	66,49	2M	1.688
02/01/2025	0,39%	0,25	63,88	64,87	63,82	66,77	879K	1.535
30/12/2024	-2,26%	-1,47	63,63	65,20	63,27	65,20	794K	3.966
27/12/2024	0,08%	0,05	65,10	66,45	63,81	66,54	1M	4.490
26/12/2024	-3,33%	-2,24	65,05	67,29	65,00	67,84	3M	8.393
23/12/2024	4,21%	2,72	67,29	65,01	65,00	67,84	2M	7.590
20/12/2024	-0,52%	-0,34	64,57	65,00	63,29	65,99	601K	1.725
19/12/2024	-0,11%	-0,07	64,91	66,08	62,52	67,96	3M	4.516
18/12/2024	-2,21%	-1,47	64,98	66,85	64,33	67,96	3M	2.893
17/12/2024	0,68%	0,45	66,45	66,01	65,55	66,85	2M	4.475
16/12/2024	0,00%	0,00	66,00	66,17	66,00	66,55	2M	4.479
13/12/2024	0,00%	0,00	66,00	66,17	66,00	66,17	2M	2.847
12/12/2024	-0,23%	-0,15	66,00	66,17	66,00	66,17	2M	4.953
11/12/2024	0,23%	0,15	66,15	66,17	65,58	66,17	1M	1.146
10/12/2024	0,46%	0,30	66,00	65,61	65,58	66,49	2M	1.653
09/12/2024	-0,65%	-0,43	65,70	65,37	65,03	68,98	1M	960
06/12/2024	-1,03%	-0,69	66,13	66,81	65,96	68,08	1M	1.651
05/12/2024	0,00%	0,00	66,82	66,82	65,32	66,82	1M	667
04/12/2024	-0,88%	-0,59	66,82	67,42	66,59	69,73	455K	511
03/12/2024	-0,60%	-0,41	67,41	68,00	67,20	69,92	1M	4.319
02/12/2024	-2,42%	-1,68	67,82	69,50	67,09	70,82	1M	2.786
29/11/2024	0,00%	0,00	69,50	70,02	69,50	71,84	1M	762
28/11/2024	-5,63%	-4,15	69,50	73,65	69,50	73,79	1M	766
27/11/2024	-0,57%	-0,42	73,65	74,05	73,65	74,30	2M	603
26/11/2024	0,73%	0,54	74,07	74,44	73,05	74,44	2M	2.043
25/11/2024	0,38%	0,28	73,53	73,24	71,81	74,56	3M	2.254
22/11/2024	-0,34%	-0,25	73,25	73,00	72,29	73,60	972K	422
21/11/2024	0,85%	0,62	73,50	72,18	71,43	73,50	2M	1.575
19/11/2024	1,22%	0,88	72,88	72,00	71,53	73,55	746K	311
18/11/2024	-0,76%	-0,55	72,00	71,32	71,32	73,64	2M	1.705
14/11/2024	1,10%	0,79	72,55	71,10	71,00	73,37	1M	427
13/11/2024	-1,60%	-1,17	71,76	72,93	71,00	72,93	3M	2.168
12/11/2024	1,01%	0,73	72,93	72,16	71,64	72,95	1M	1.221
11/11/2024	-0,18%	-0,13	72,20	72,30	71,55	73,03	453K	1.740
08/11/2024	-1,05%	-0,77	72,33	73,10	71,71	73,98	2M	5.396
07/11/2024	0,33%	0,24	73,10	72,23	72,23	74,18	987K	1.094
06/11/2024	-0,97%	-0,71	72,86	73,51	71,91	73,65	972K	8.105
05/11/2024	0,10%	0,07	73,57	74,20	73,21	74,20	406K	843
04/11/2024	-0,57%	-0,42	73,50	73,97	73,39	74,95	771K	581
01/11/2024	-0,63%	-0,47	73,92	73,76	73,76	75,16	200K	371
31/10/2024	0,91%	0,67	74,39	73,90	73,87	75,47	318K	823
30/10/2024	-1,29%	-0,96	73,72	73,88	73,53	75,49	2M	2.081
29/10/2024	0,48%	0,36	74,68	74,29	73,80	76,19	1M	1.464
28/10/2024	-	-	74,32	74,82	73,56	74,82	849K	1.694

Date,Open,High,Low,Close,Volume
16-May-25,73.94,74.29,73.08,73.63,663107
15-May-25,74.02,74.57,73.38,74.57,238100
14-May-25,73.38,74.19,72.27,74.04,671261
13-May-25,72.86,73.86,72.23,73.20,355499
12-May-25,73.48,73.99,72.10,72.12,1570262
09-May-25,73.00,73.49,72.61,73.49,568293
08-May-25,72.59,73.45,72.59,73.45,1679665
07-May-25,72.50,73.39,72.06,73.39,890114
06-May-25,72.03,72.75,72.00,72.00,576760
05-May-25,71.76,72.76,71.76,72.00,327910
02-May-25,72.00,72.87,71.50,72.46,491107
30-Apr-25,71.77,72.89,71.20,71.50,2587579
29-Apr-25,72.10,72.96,71.65,71.90,204503
28-Apr-25,71.53,72.98,71.50,72.95,745113
25-Apr-25,71.00,72.69,71.00,72.00,1808087
24-Apr-25,72.14,73.02,71.00,71.67,565942
23-Apr-25,71.83,72.98,71.40,71.78,248268
22-Apr-25,72.50,72.50,71.00,71.80,850413
17-Apr-25,72.04,73.08,71.57,71.57,163297
16-Apr-25,71.25,73.08,71.25,71.54,174686
15-Apr-25,72.46,72.46,71.19,71.57,147286
14-Apr-25,71.11,72.60,71.01,71.51,782143
11-Apr-25,71.85,72.49,71.15,71.80,286671
10-Apr-25,72.50,73.25,71.15,71.81,590735
09-Apr-25,71.51,72.49,70.21,71.31,16618074
08-Apr-25,72.70,73.45,71.51,71.52,2227507
07-Apr-25,71.73,72.86,71.00,72.70,2137333
04-Apr-25,70.68,72.00,70.68,71.24,490373
03-Apr-25,72.00,72.00,70.65,71.20,916783
02-Apr-25,71.12,72.99,70.73,71.50,722588
01-Apr-25,71.80,72.99,71.11,71.52,1640988
31-Mar-25,71.23,72.57,70.54,71.31,920127
28-Mar-25,72.00,73.00,71.21,71.21,431604
27-Mar-25,73.14,73.19,71.06,71.72,2175744
26-Mar-25,73.18,73.18,70.20,73.17,540885
25-Mar-25,71.26,73.20,70.12,71.70,832050
24-Mar-25,71.50,71.50,69.20,71.20,595170
21-Mar-25,69.16,70.50,68.52,70.48,387132
20-Mar-25,69.27,69.72,68.02,68.91,913435
19-Mar-25,69.10,69.86,68.02,69.25,306889
18-Mar-25,70.37,72.99,69.08,69.11,739140
17-Mar-25,69.16,71.48,67.72,68.98,837839
14-Mar-25,68.29,69.25,68.29,69.25,177334
13-Mar-25,67.23,68.30,67.23,68.30,481093
12-Mar-25,68.29,68.29,67.10,67.99,450685
11-Mar-25,67.90,68.30,67.15,68.30,422787
10-Mar-25,68.19,68.19,67.12,67.62,274535
07-Mar-25,67.40,68.20,65.79,68.20,1204046
06-Mar-25,64.66,69.02,64.66,67.39,1821640
05-Mar-25,65.01,67.49,64.30,66.95,523313
28-Feb-25,65.50,67.80,65.32,65.60,1977482
27-Feb-25,64.90,67.97,64.16,65.47,1819681
26-Feb-25,63.82,64.91,63.21,64.84,2930860
25-Feb-25,63.79,64.00,63.05,63.80,785138
24-Feb-25,63.94,64.89,63.02,63.02,823496
21-Feb-25,64.00,64.97,63.40,63.50,4511856
20-Feb-25,64.01,64.93,63.50,64.00,2643964
19-Feb-25,65.05,65.14,63.55,63.57,1308995
18-Feb-25,63.89,65.25,63.75,63.92,1354321
17-Feb-25,63.86,64.49,63.30,63.90,805108
14-Feb-25,64.22,64.22,63.07,63.14,587509
13-Feb-25,62.91,64.01,62.91,63.40,2410920
12-Feb-25,63.85,64.00,62.90,62.90,477260
11-Feb-25,63.96,63.96,63.00,63.00,1102980
10-Feb-25,64.10,64.81,62.34,62.81,2938748
07-Feb-25,64.10,65.21,64.10,64.50,329113
06-Feb-25,65.00,65.21,64.01,64.10,563770
05-Feb-25,64.01,65.86,64.01,65.20,666837
04-Feb-25,63.62,65.84,63.62,65.01,5268802
03-Feb-25,65.96,65.96,64.32,65.30,1184830
31-Jan-25,63.60,65.98,63.36,64.90,2171464
30-Jan-25,64.30,64.30,62.91,63.54,609970
29-Jan-25,64.30,64.30,63.00,63.00,447727
28-Jan-25,64.00,64.22,62.88,63.50,1453795
27-Jan-25,63.36,64.30,62.68,64.17,4242202
24-Jan-25,63.41,65.25,63.41,63.50,992465
23-Jan-25,64.50,64.50,63.35,63.50,291329
22-Jan-25,63.63,64.66,63.30,63.50,2707747
21-Jan-25,63.26,65.45,63.20,63.20,1428184
20-Jan-25,63.21,65.49,63.21,63.21,1607302
17-Jan-25,63.14,64.28,62.62,64.08,1229178
16-Jan-25,64.28,64.28,63.02,63.14,175694
15-Jan-25,63.50,64.31,63.21,64.22,802456
14-Jan-25,62.83,65.53,62.51,63.51,1324776
13-Jan-25,64.40,64.40,62.68,63.57,1922968
10-Jan-25,64.37,64.40,63.67,64.05,269027
09-Jan-25,63.35,64.97,63.35,64.00,1221658
08-Jan-25,65.90,65.90,63.28,63.51,1886934
07-Jan-25,64.49,65.82,63.51,64.24,1187242
06-Jan-25,63.89,65.85,63.26,63.30,928849
03-Jan-25,63.90,66.49,63.24,63.50,1950180
02-Jan-25,64.87,66.77,63.82,63.88,878732
30-Dec-24,65.20,65.20,63.27,63.63,794357
27-Dec-24,66.45,66.54,63.81,65.10,1099227
26-Dec-24,67.29,67.84,65.00,65.05,2550050
23-Dec-24,65.01,67.84,65.00,67.29,2476680
20-Dec-24,65.00,65.99,63.29,64.57,601298
19-Dec-24,66.08,67.96,62.52,64.91,3162492
18-Dec-24,66.85,67.96,64.33,64.98,3308507
17-Dec-24,66.01,66.85,65.55,66.45,1642048
16-Dec-24,66.17,66.55,66.00,66.00,1671770
13-Dec-24,66.17,66.17,66.00,66.00,1865311
12-Dec-24,66.17,66.17,66.00,66.00,1785563
11-Dec-24,66.17,66.17,65.58,66.15,1365272
10-Dec-24,65.61,66.49,65.58,66.00,2154241
09-Dec-24,65.37,68.98,65.03,65.70,1451544
06-Dec-24,66.81,68.08,65.96,66.13,1451182
05-Dec-24,66.82,66.82,65.32,66.82,1012257
04-Dec-24,67.42,69.73,66.59,66.82,454548
03-Dec-24,68.00,69.92,67.20,67.41,1031041
02-Dec-24,69.50,70.82,67.09,67.82,1321198
29-Nov-24,70.02,71.84,69.50,69.50,1224398
28-Nov-24,73.65,73.79,69.50,69.50,1162688
27-Nov-24,74.05,74.30,73.65,73.65,1888532
26-Nov-24,74.44,74.44,73.05,74.07,2067569
25-Nov-24,73.24,74.56,71.81,73.53,2847222
22-Nov-24,73.00,73.60,72.29,73.25,971822
21-Nov-24,72.18,73.50,71.43,73.50,1948851
19-Nov-24,72.00,73.55,71.53,72.88,745677
18-Nov-24,71.32,73.64,71.32,72.00,1693446
14-Nov-24,71.10,73.37,71.00,72.55,1348716
13-Nov-24,72.93,72.93,71.00,71.76,2571350
12-Nov-24,72.16,72.95,71.64,72.93,1188576
11-Nov-24,72.30,73.03,71.55,72.20,452921
08-Nov-24,73.10,73.98,71.71,72.33,1972752
07-Nov-24,72.23,74.18,72.23,73.10,986505
06-Nov-24,73.51,73.65,71.91,72.86,971809
05-Nov-24,74.20,74.20,73.21,73.57,406144
04-Nov-24,73.97,74.95,73.39,73.50,770920
01-Nov-24,73.76,75.16,73.76,73.92,200449
31-Oct-24,73.90,75.47,73.87,74.39,318406
30-Oct-24,73.88,75.49,73.53,73.72,1537422
29-Oct-24,74.29,76.19,73.80,74.68,1110444
28-Oct-24,74.82,74.82,73.56,74.32,848625

*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