Cotação atual, histórico e gráfico do papel: PIBB11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/04/2019 | 1,47% | 2,34 | 161,97 | 162,25 | 159,81 | 162,55 | 2M | 95 |
| 17/04/2019 | -1,24% | -2,01 | 159,63 | 162,66 | 158,30 | 162,71 | 6M | 165 |
| 16/04/2019 | 1,35% | 2,16 | 161,64 | 159,57 | 159,01 | 162,55 | 8M | 131 |
| 15/04/2019 | 0,37% | 0,58 | 159,48 | 158,95 | 158,90 | 161,50 | 13M | 223 |
| 12/04/2019 | -2,22% | -3,60 | 158,90 | 160,42 | 158,70 | 162,26 | 5M | 203 |
| 11/04/2019 | -1,24% | -2,04 | 162,50 | 164,00 | 161,50 | 164,00 | 10M | 134 |
| 10/04/2019 | -0,27% | -0,44 | 164,54 | 164,07 | 164,07 | 165,13 | 3M | 113 |
| 09/04/2019 | -1,06% | -1,77 | 164,98 | 166,68 | 163,89 | 166,68 | 4M | 158 |
| 08/04/2019 | 0,45% | 0,75 | 166,75 | 165,98 | 165,83 | 167,29 | 4M | 207 |
| 05/04/2019 | 0,57% | 0,94 | 166,00 | 165,13 | 164,90 | 166,61 | 2M | 152 |
| 04/04/2019 | 1,84% | 2,99 | 165,06 | 162,07 | 161,20 | 165,10 | 5M | 202 |
| 03/04/2019 | -1,03% | -1,68 | 162,07 | 163,87 | 160,40 | 165,90 | 8M | 293 |
| 02/04/2019 | -0,40% | -0,65 | 163,75 | 165,00 | 162,26 | 166,13 | 13M | 117 |
| 01/04/2019 | 0,74% | 1,21 | 164,40 | 163,46 | 163,46 | 165,85 | 2M | 204 |
| 29/03/2019 | 1,05% | 1,69 | 163,19 | 162,55 | 162,00 | 164,26 | 2M | 149 |
| 28/03/2019 | 2,47% | 3,90 | 161,50 | 157,61 | 157,00 | 162,32 | 3M | 245 |
| 27/03/2019 | -3,37% | -5,50 | 157,60 | 162,95 | 157,60 | 162,95 | 6M | 331 |
| 26/03/2019 | 1,59% | 2,56 | 163,10 | 160,86 | 160,86 | 164,00 | 3M | 176 |
| 25/03/2019 | -0,14% | -0,23 | 160,54 | 160,76 | 159,65 | 161,69 | 6M | 428 |
| 22/03/2019 | -2,95% | -4,88 | 160,77 | 165,62 | 160,10 | 167,00 | 13M | 414 |
| 21/03/2019 | -1,37% | -2,30 | 165,65 | 168,00 | 163,63 | 168,00 | 4M | 329 |
| 20/03/2019 | -1,69% | -2,88 | 167,95 | 171,00 | 167,88 | 171,00 | 3M | 213 |
| 19/03/2019 | -0,43% | -0,73 | 170,83 | 171,56 | 170,22 | 173,00 | 4M | 241 |
| 18/03/2019 | 0,98% | 1,67 | 171,56 | 170,00 | 167,95 | 171,96 | 2M | 146 |
| 15/03/2019 | 0,56% | 0,95 | 169,89 | 169,46 | 168,02 | 170,18 | 3M | 129 |
| 14/03/2019 | -0,45% | -0,76 | 168,94 | 169,79 | 167,76 | 170,21 | 16M | 179 |
| 13/03/2019 | 1,22% | 2,04 | 169,70 | 167,66 | 167,14 | 170,20 | 8M | 194 |
| 12/03/2019 | -0,20% | -0,34 | 167,66 | 168,00 | 166,93 | 168,25 | 2M | 153 |
| 11/03/2019 | 2,87% | 4,68 | 168,00 | 163,32 | 163,32 | 168,00 | 2M | 104 |
| 08/03/2019 | 0,81% | 1,32 | 163,32 | 161,96 | 160,00 | 164,00 | 2M | 160 |
| 07/03/2019 | 0,50% | 0,80 | 162,00 | 161,00 | 160,71 | 164,00 | 2M | 145 |
| 06/03/2019 | -0,62% | -1,00 | 161,20 | 163,90 | 161,07 | 163,90 | 2M | 130 |
| 01/03/2019 | -1,70% | -2,80 | 162,20 | 163,55 | 161,95 | 165,00 | 3M | 180 |
| 28/02/2019 | -1,00% | -1,67 | 165,00 | 166,70 | 163,50 | 166,91 | 5M | 261 |
| 27/02/2019 | -0,47% | -0,78 | 166,67 | 167,02 | 166,17 | 167,35 | 2M | 151 |
| 26/02/2019 | 0,39% | 0,65 | 167,45 | 167,00 | 166,94 | 167,84 | 2M | 113 |
| 25/02/2019 | -0,35% | -0,59 | 166,80 | 168,00 | 166,53 | 168,20 | 3M | 198 |
| 22/02/2019 | 0,88% | 1,46 | 167,39 | 166,01 | 166,01 | 168,00 | 1M | 114 |
| 21/02/2019 | 0,37% | 0,61 | 165,93 | 166,74 | 164,44 | 168,75 | 3M | 140 |
| 20/02/2019 | -1,15% | -1,93 | 165,32 | 168,35 | 165,00 | 168,84 | 3M | 265 |
| 19/02/2019 | 1,40% | 2,31 | 167,25 | 165,88 | 165,01 | 168,12 | 2M | 160 |
| 18/02/2019 | -1,27% | -2,12 | 164,94 | 166,70 | 164,69 | 166,99 | 5M | 173 |
| 15/02/2019 | -0,36% | -0,61 | 167,06 | 167,67 | 166,35 | 168,05 | 3M | 181 |
| 14/02/2019 | 2,16% | 3,55 | 167,67 | 164,71 | 162,50 | 167,67 | 2M | 168 |
| 13/02/2019 | -0,21% | -0,34 | 164,12 | 165,32 | 163,52 | 165,34 | 3M | 185 |
| 12/02/2019 | 1,91% | 3,09 | 164,46 | 163,56 | 163,00 | 165,20 | 4M | 223 |
| 11/02/2019 | -1,06% | -1,73 | 161,37 | 164,00 | 160,58 | 164,00 | 5M | 263 |
| 08/02/2019 | 1,12% | 1,81 | 163,10 | 161,73 | 159,88 | 163,10 | 4M | 156 |
| 07/02/2019 | -0,41% | -0,66 | 161,29 | 164,55 | 160,01 | 164,55 | 4M | 174 |
| 06/02/2019 | -3,57% | -6,00 | 161,95 | 167,73 | 161,95 | 167,73 | 12M | 424 |
| 05/02/2019 | -0,45% | -0,76 | 167,95 | 168,51 | 167,00 | 168,74 | 14M | 357 |
| 04/02/2019 | 0,79% | 1,33 | 168,71 | 167,38 | 165,79 | 168,71 | 4M | 263 |
| 01/02/2019 | 0,64% | 1,06 | 167,38 | 166,81 | 164,65 | 167,46 | 6M | 437 |
| 31/01/2019 | 0,53% | 0,87 | 166,32 | 166,79 | 166,32 | 168,41 | 6M | 233 |
| 30/01/2019 | 1,36% | 2,22 | 165,45 | 164,84 | 163,93 | 165,90 | 4M | 191 |
| 29/01/2019 | -0,02% | -0,04 | 163,23 | 163,28 | 163,23 | 165,57 | 5M | 295 |
| 28/01/2019 | -2,25% | -3,76 | 163,27 | 164,01 | 162,14 | 164,82 | 6M | 382 |
| 24/01/2019 | 1,01% | 1,67 | 167,03 | 165,65 | 165,37 | 167,03 | 3M | 179 |
| 23/01/2019 | 1,45% | 2,36 | 165,36 | 164,49 | 163,79 | 165,36 | 4M | 182 |
| 22/01/2019 | -0,94% | -1,54 | 163,00 | 163,99 | 162,33 | 164,38 | 6M | 194 |
| 21/01/2019 | -0,01% | -0,01 | 164,54 | 165,00 | 162,69 | 165,00 | 3M | 212 |
| 18/01/2019 | 0,81% | 1,33 | 164,55 | 163,99 | 163,99 | 165,19 | 3M | 194 |
| 17/01/2019 | 0,88% | 1,42 | 163,22 | 161,80 | 160,90 | 163,95 | 5M | 200 |
| 16/01/2019 | 0,56% | 0,90 | 161,80 | 160,51 | 160,51 | 161,80 | 4M | 168 |
| 15/01/2019 | -0,61% | -0,98 | 160,90 | 161,47 | 160,00 | 161,88 | 4M | 243 |
| 14/01/2019 | 0,73% | 1,17 | 161,88 | 160,96 | 160,15 | 161,88 | 3M | 284 |
| 11/01/2019 | -0,06% | -0,09 | 160,71 | 160,78 | 160,12 | 160,91 | 6M | 157 |
| 10/01/2019 | 0,22% | 0,35 | 160,80 | 160,44 | 159,70 | 161,22 | 4M | 173 |
| 09/01/2019 | 1,60% | 2,52 | 160,45 | 158,45 | 158,45 | 160,57 | 12M | 351 |
| 08/01/2019 | 0,69% | 1,08 | 157,93 | 158,35 | 156,28 | 158,35 | 3M | 167 |
| 07/01/2019 | -0,56% | -0,89 | 156,85 | 157,75 | 155,01 | 158,52 | 2M | 149 |
| 04/01/2019 | 0,54% | 0,84 | 157,74 | 155,01 | 155,01 | 158,79 | 3M | 182 |
| 03/01/2019 | 0,64% | 1,00 | 156,90 | 155,89 | 153,99 | 156,90 | 2M | 168 |
| 02/01/2019 | 3,35% | 5,05 | 155,90 | 151,09 | 150,58 | 157,04 | 34M | 203 |
| 28/12/2018 | 3,11% | 4,55 | 150,85 | 148,93 | 148,66 | 150,87 | 734K | 113 |
| 27/12/2018 | 0,34% | 0,50 | 146,30 | 145,70 | 145,70 | 147,05 | 1M | 101 |
| 26/12/2018 | -0,68% | -1,00 | 145,80 | 145,15 | 143,96 | 146,25 | 3M | 66 |
| 21/12/2018 | 0,38% | 0,55 | 146,80 | 145,75 | 145,75 | 148,41 | 5M | 197 |
| 20/12/2018 | -0,44% | -0,65 | 146,25 | 148,40 | 145,47 | 148,50 | 3M | 198 |
| 19/12/2018 | -0,94% | -1,40 | 146,90 | 149,63 | 146,90 | 151,08 | 3M | 131 |
| 18/12/2018 | 0,84% | 1,24 | 148,30 | 148,32 | 148,30 | 149,65 | 3M | 105 |
| 17/12/2018 | -1,70% | -2,54 | 147,06 | 149,60 | 147,06 | 149,99 | 1M | 98 |
| 14/12/2018 | -0,82% | -1,24 | 149,60 | 150,84 | 149,60 | 151,18 | 2M | 129 |
| 13/12/2018 | 1,44% | 2,14 | 150,84 | 149,03 | 149,00 | 150,84 | 2M | 78 |
| 12/12/2018 | 0,47% | 0,70 | 148,70 | 148,06 | 148,06 | 150,53 | 2M | 75 |
| 11/12/2018 | 0,45% | 0,67 | 148,00 | 147,99 | 146,84 | 150,12 | 5M | 354 |
| 10/12/2018 | -2,55% | -3,85 | 147,33 | 150,56 | 147,33 | 154,00 | 38M | 845 |
| 07/12/2018 | -1,03% | -1,57 | 151,18 | 152,48 | 151,18 | 154,40 | 2M | 106 |
| 06/12/2018 | 0,15% | 0,23 | 152,75 | 151,00 | 149,41 | 152,75 | 12M | 188 |
| 05/12/2018 | 0,21% | 0,32 | 152,52 | 153,26 | 152,14 | 153,26 | 9M | 88 |
| 04/12/2018 | -1,17% | -1,80 | 152,20 | 154,97 | 151,38 | 155,20 | 6M | 172 |
| 03/12/2018 | 0,06% | 0,10 | 154,00 | 156,55 | 153,84 | 156,77 | 38M | 1.136 |
| 30/11/2018 | -0,19% | -0,30 | 153,90 | 154,17 | 153,42 | 155,11 | 5M | 194 |
| 29/11/2018 | 0,63% | 0,97 | 154,20 | 153,11 | 153,08 | 154,36 | 4M | 164 |
| 28/11/2018 | 1,53% | 2,31 | 153,23 | 151,31 | 149,87 | 153,89 | 4M | 169 |
| 27/11/2018 | 2,58% | 3,79 | 150,92 | 147,14 | 147,00 | 151,07 | 3M | 170 |
| 26/11/2018 | -0,65% | -0,97 | 147,13 | 148,13 | 146,12 | 149,85 | 7M | 106 |
| 23/11/2018 | -1,47% | -2,21 | 148,10 | 150,00 | 147,50 | 150,05 | 7M | 128 |
| 22/11/2018 | 0,07% | 0,11 | 150,31 | 150,42 | 150,03 | 150,80 | 1M | 66 |
| 21/11/2018 | -0,49% | -0,74 | 150,20 | 149,00 | 148,92 | 150,20 | 6M | 114 |
| 19/11/2018 | -0,73% | -1,11 | 150,94 | 151,13 | 150,00 | 151,55 | 20M | 111 |
Date,Open,High,Low,Close,Volume
18-Apr-19,162.25,162.55,159.81,161.97,2223947
17-Apr-19,162.66,162.71,158.30,159.63,6332181
16-Apr-19,159.57,162.55,159.01,161.64,8453872
15-Apr-19,158.95,161.50,158.90,159.48,12813771
12-Apr-19,160.42,162.26,158.70,158.90,4520717
11-Apr-19,164.00,164.00,161.50,162.50,9789650
10-Apr-19,164.07,165.13,164.07,164.54,3179011
09-Apr-19,166.68,166.68,163.89,164.98,4076134
08-Apr-19,165.98,167.29,165.83,166.75,4416805
05-Apr-19,165.13,166.61,164.90,166.00,2116950
04-Apr-19,162.07,165.10,161.20,165.06,4552378
03-Apr-19,163.87,165.90,160.40,162.07,7797158
02-Apr-19,165.00,166.13,162.26,163.75,12748981
01-Apr-19,163.46,165.85,163.46,164.40,2463367
29-Mar-19,162.55,164.26,162.00,163.19,2244304
28-Mar-19,157.61,162.32,157.00,161.50,3275332
27-Mar-19,162.95,162.95,157.60,157.60,6197670
26-Mar-19,160.86,164.00,160.86,163.10,2795169
25-Mar-19,160.76,161.69,159.65,160.54,5883909
22-Mar-19,165.62,167.00,160.10,160.77,12551238
21-Mar-19,168.00,168.00,163.63,165.65,3621904
20-Mar-19,171.00,171.00,167.88,167.95,3183223
19-Mar-19,171.56,173.00,170.22,170.83,3603312
18-Mar-19,170.00,171.96,167.95,171.56,1890433
15-Mar-19,169.46,170.18,168.02,169.89,3424211
14-Mar-19,169.79,170.21,167.76,168.94,16152400
13-Mar-19,167.66,170.20,167.14,169.70,7969599
12-Mar-19,168.00,168.25,166.93,167.66,1983280
11-Mar-19,163.32,168.00,163.32,168.00,1514005
08-Mar-19,161.96,164.00,160.00,163.32,1821268
07-Mar-19,161.00,164.00,160.71,162.00,2434591
06-Mar-19,163.90,163.90,161.07,161.20,2190485
01-Mar-19,163.55,165.00,161.95,162.20,3277234
28-Feb-19,166.70,166.91,163.50,165.00,5204481
27-Feb-19,167.02,167.35,166.17,166.67,1814116
26-Feb-19,167.00,167.84,166.94,167.45,1885169
25-Feb-19,168.00,168.20,166.53,166.80,2980684
22-Feb-19,166.01,168.00,166.01,167.39,1146833
21-Feb-19,166.74,168.75,164.44,165.93,2529842
20-Feb-19,168.35,168.84,165.00,165.32,3116975
19-Feb-19,165.88,168.12,165.01,167.25,2407483
18-Feb-19,166.70,166.99,164.69,164.94,4777441
15-Feb-19,167.67,168.05,166.35,167.06,3405192
14-Feb-19,164.71,167.67,162.50,167.67,1919189
13-Feb-19,165.32,165.34,163.52,164.12,2926874
12-Feb-19,163.56,165.20,163.00,164.46,3888538
11-Feb-19,164.00,164.00,160.58,161.37,4636333
08-Feb-19,161.73,163.10,159.88,163.10,3825506
07-Feb-19,164.55,164.55,160.01,161.29,4118013
06-Feb-19,167.73,167.73,161.95,161.95,11947902
05-Feb-19,168.51,168.74,167.00,167.95,13934624
04-Feb-19,167.38,168.71,165.79,168.71,3997647
01-Feb-19,166.81,167.46,164.65,167.38,6366462
31-Jan-19,166.79,168.41,166.32,166.32,5548237
30-Jan-19,164.84,165.90,163.93,165.45,3590020
29-Jan-19,163.28,165.57,163.23,163.23,4793038
28-Jan-19,164.01,164.82,162.14,163.27,5906633
24-Jan-19,165.65,167.03,165.37,167.03,3430377
23-Jan-19,164.49,165.36,163.79,165.36,3887603
22-Jan-19,163.99,164.38,162.33,163.00,6310388
21-Jan-19,165.00,165.00,162.69,164.54,2948179
18-Jan-19,163.99,165.19,163.99,164.55,2839411
17-Jan-19,161.80,163.95,160.90,163.22,4685683
16-Jan-19,160.51,161.80,160.51,161.80,4004542
15-Jan-19,161.47,161.88,160.00,160.90,4379471
14-Jan-19,160.96,161.88,160.15,161.88,3470222
11-Jan-19,160.78,160.91,160.12,160.71,6015428
10-Jan-19,160.44,161.22,159.70,160.80,3959253
09-Jan-19,158.45,160.57,158.45,160.45,12242181
08-Jan-19,158.35,158.35,156.28,157.93,3235851
07-Jan-19,157.75,158.52,155.01,156.85,2129459
04-Jan-19,155.01,158.79,155.01,157.74,3440332
03-Jan-19,155.89,156.90,153.99,156.90,2335596
02-Jan-19,151.09,157.04,150.58,155.90,33513093
28-Dec-18,148.93,150.87,148.66,150.85,734270
27-Dec-18,145.70,147.05,145.70,146.30,1152984
26-Dec-18,145.15,146.25,143.96,145.80,2836466
21-Dec-18,145.75,148.41,145.75,146.80,4697105
20-Dec-18,148.40,148.50,145.47,146.25,3316803
19-Dec-18,149.63,151.08,146.90,146.90,2517123
18-Dec-18,148.32,149.65,148.30,148.30,2659997
17-Dec-18,149.60,149.99,147.06,147.06,1214052
14-Dec-18,150.84,151.18,149.60,149.60,2211953
13-Dec-18,149.03,150.84,149.00,150.84,2337422
12-Dec-18,148.06,150.53,148.06,148.70,2469550
11-Dec-18,147.99,150.12,146.84,148.00,5349188
10-Dec-18,150.56,154.00,147.33,147.33,37957783
07-Dec-18,152.48,154.40,151.18,151.18,1879441
06-Dec-18,151.00,152.75,149.41,152.75,11937799
05-Dec-18,153.26,153.26,152.14,152.52,8733012
04-Dec-18,154.97,155.20,151.38,152.20,6389656
03-Dec-18,156.55,156.77,153.84,154.00,38288794
30-Nov-18,154.17,155.11,153.42,153.90,4961019
29-Nov-18,153.11,154.36,153.08,154.20,4091017
28-Nov-18,151.31,153.89,149.87,153.23,3720744
27-Nov-18,147.14,151.07,147.00,150.92,2823980
26-Nov-18,148.13,149.85,146.12,147.13,6541233
23-Nov-18,150.00,150.05,147.50,148.10,6867190
22-Nov-18,150.42,150.80,150.03,150.31,1345019
21-Nov-18,149.00,150.20,148.92,150.20,5936886
19-Nov-18,151.13,151.55,150.00,150.94,20270217
16-Nov-18,146.10,152.05,146.10,152.05,20270217
14-Nov-18,146.90,147.37,145.09,146.05,20270217
13-Nov-18,147.00,148.45,144.73,145.75,20270217
12-Nov-18,147.60,148.47,146.59,147.07,20270217
09-Nov-18,146.87,148.50,144.70,147.60,20270217
08-Nov-18,152.00,154.28,147.30,147.30,20270217
07-Nov-18,153.50,154.21,151.00,151.02,20270217
06-Nov-18,154.35,154.35,152.06,152.67,20270217
05-Nov-18,152.50,154.58,152.25,154.58,20270217
01-Nov-18,150.23,153.24,150.00,152.20,20270217
31-Oct-18,150.03,151.39,148.64,150.20,20270217
30-Oct-18,144.56,149.70,144.56,149.48,20270217
29-Oct-18,151.03,152.56,142.90,144.00,20270217
26-Oct-18,144.94,147.70,143.75,147.70,20270217
25-Oct-18,144.27,146.00,143.27,144.91,20270217
24-Oct-18,147.51,148.00,142.99,142.99,20270217
23-Oct-18,146.00,147.22,144.75,147.14,20270217
22-Oct-18,146.00,147.68,146.00,147.65,20270217
19-Oct-18,146.21,146.28,144.38,145.21,20270217
18-Oct-18,147.05,147.05,144.70,144.70,20270217
17-Oct-18,147.06,148.56,146.57,147.86,20270217
16-Oct-18,145.00,147.98,145.00,147.98,20270217
15-Oct-18,143.55,145.15,143.55,143.78,20270217
11-Oct-18,145.42,145.74,142.55,143.00,20270217
10-Oct-18,147.97,147.97,144.31,144.31,20270217
09-Oct-18,148.97,149.32,148.00,148.35,20270217
08-Oct-18,149.06,151.25,147.04,148.38,20270217
05-Oct-18,145.06,145.50,141.80,142.09,20270217
04-Oct-18,143.00,143.95,141.60,143.36,20270217
03-Oct-18,146.00,147.78,143.00,143.84,20270217
02-Oct-18,136.78,141.30,136.78,140.96,20270217
01-Oct-18,136.25,136.60,135.35,136.16,20270217
28-Sep-18,136.12,138.11,136.12,137.17,20270217
*exoneração de responsabilidade