Cotação atual, histórico e gráfico do papel: PIBB11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 14/06/2019 | -0,77% | -1,30 | 167,00 | 168,29 | 166,35 | 169,38 | 7M | 207 |
| 13/06/2019 | 0,50% | 0,84 | 168,30 | 167,49 | 167,46 | 169,27 | 2M | 89 |
| 12/06/2019 | -0,74% | -1,25 | 167,46 | 168,70 | 167,00 | 169,48 | 1M | 114 |
| 11/06/2019 | 1,50% | 2,49 | 168,71 | 166,50 | 166,50 | 168,90 | 12M | 145 |
| 10/06/2019 | -0,23% | -0,39 | 166,22 | 166,49 | 165,00 | 166,70 | 6M | 161 |
| 07/06/2019 | 0,59% | 0,98 | 166,61 | 166,35 | 165,50 | 167,49 | 10M | 184 |
| 06/06/2019 | 1,28% | 2,09 | 165,63 | 164,00 | 163,82 | 166,03 | 6M | 169 |
| 05/06/2019 | -1,51% | -2,51 | 163,54 | 166,99 | 163,41 | 166,99 | 5M | 119 |
| 04/06/2019 | 0,27% | 0,45 | 166,05 | 165,64 | 164,62 | 166,30 | 38M | 1.255 |
| 03/06/2019 | 0,17% | 0,28 | 165,60 | 165,31 | 164,50 | 166,56 | 17M | 584 |
| 31/05/2019 | -0,52% | -0,86 | 165,32 | 165,91 | 165,00 | 166,99 | 3M | 143 |
| 30/05/2019 | 0,86% | 1,41 | 166,18 | 164,78 | 164,78 | 167,00 | 3M | 209 |
| 29/05/2019 | -0,01% | -0,02 | 164,77 | 164,94 | 162,70 | 165,50 | 4M | 139 |
| 28/05/2019 | 1,68% | 2,73 | 164,79 | 162,75 | 161,79 | 164,79 | 2M | 128 |
| 27/05/2019 | 1,46% | 2,33 | 162,06 | 161,13 | 160,38 | 162,97 | 3M | 161 |
| 24/05/2019 | -0,39% | -0,63 | 159,73 | 161,50 | 159,31 | 162,00 | 27M | 1.676 |
| 23/05/2019 | -0,35% | -0,57 | 160,36 | 160,88 | 159,50 | 160,93 | 6M | 146 |
| 22/05/2019 | -0,22% | -0,36 | 160,93 | 161,31 | 160,79 | 162,20 | 2M | 122 |
| 21/05/2019 | 2,93% | 4,59 | 161,29 | 157,47 | 157,00 | 161,40 | 4M | 182 |
| 20/05/2019 | 1,90% | 2,92 | 156,70 | 154,93 | 153,78 | 157,00 | 3M | 151 |
| 17/05/2019 | -1,27% | -1,98 | 153,78 | 155,76 | 152,67 | 155,76 | 6M | 326 |
| 16/05/2019 | -0,43% | -0,67 | 155,76 | 156,43 | 153,25 | 157,00 | 6M | 412 |
| 15/05/2019 | -0,52% | -0,82 | 156,43 | 156,13 | 154,21 | 156,49 | 15M | 251 |
| 14/05/2019 | 0,41% | 0,64 | 157,25 | 158,61 | 156,50 | 158,70 | 2M | 119 |
| 13/05/2019 | -2,61% | -4,19 | 156,61 | 159,50 | 156,50 | 160,00 | 9M | 288 |
| 10/05/2019 | -0,68% | -1,10 | 160,80 | 164,37 | 159,36 | 164,37 | 14M | 249 |
| 09/05/2019 | -0,74% | -1,20 | 161,90 | 161,60 | 160,38 | 162,85 | 12M | 423 |
| 08/05/2019 | 1,09% | 1,76 | 163,10 | 162,55 | 161,01 | 164,45 | 5M | 135 |
| 07/05/2019 | -0,71% | -1,16 | 161,34 | 162,47 | 158,50 | 162,47 | 6M | 415 |
| 06/05/2019 | -0,94% | -1,55 | 162,50 | 162,99 | 161,50 | 162,99 | 26M | 1.255 |
| 03/05/2019 | 0,39% | 0,63 | 164,05 | 165,69 | 163,92 | 165,69 | 964K | 108 |
| 02/05/2019 | -0,67% | -1,10 | 163,42 | 163,00 | 162,92 | 163,80 | 2M | 90 |
| 30/04/2019 | 0,17% | 0,28 | 164,52 | 165,00 | 163,63 | 165,43 | 12M | 161 |
| 29/04/2019 | -0,24% | -0,39 | 164,24 | 165,00 | 163,87 | 165,99 | 6M | 130 |
| 26/04/2019 | 0,02% | 0,03 | 164,63 | 164,38 | 163,61 | 164,89 | 2M | 132 |
| 25/04/2019 | 1,15% | 1,87 | 164,60 | 160,79 | 160,79 | 164,77 | 3M | 119 |
| 24/04/2019 | -0,76% | -1,25 | 162,73 | 163,94 | 161,00 | 164,87 | 15M | 403 |
| 23/04/2019 | 1,40% | 2,26 | 163,98 | 162,81 | 162,81 | 164,80 | 2M | 132 |
| 22/04/2019 | -0,15% | -0,25 | 161,72 | 162,91 | 160,40 | 162,91 | 2M | 138 |
| 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 |
Date,Open,High,Low,Close,Volume
14-Jun-19,168.29,169.38,166.35,167.00,6840651
13-Jun-19,167.49,169.27,167.46,168.30,1606401
12-Jun-19,168.70,169.48,167.00,167.46,1466806
11-Jun-19,166.50,168.90,166.50,168.71,11773285
10-Jun-19,166.49,166.70,165.00,166.22,6002513
07-Jun-19,166.35,167.49,165.50,166.61,10451900
06-Jun-19,164.00,166.03,163.82,165.63,6375788
05-Jun-19,166.99,166.99,163.41,163.54,4542274
04-Jun-19,165.64,166.30,164.62,166.05,37649280
03-Jun-19,165.31,166.56,164.50,165.60,16606087
31-May-19,165.91,166.99,165.00,165.32,3053458
30-May-19,164.78,167.00,164.78,166.18,3423608
29-May-19,164.94,165.50,162.70,164.77,4478430
28-May-19,162.75,164.79,161.79,164.79,2162156
27-May-19,161.13,162.97,160.38,162.06,3449488
24-May-19,161.50,162.00,159.31,159.73,27255497
23-May-19,160.88,160.93,159.50,160.36,5547856
22-May-19,161.31,162.20,160.79,160.93,2021083
21-May-19,157.47,161.40,157.00,161.29,3916450
20-May-19,154.93,157.00,153.78,156.70,2646671
17-May-19,155.76,155.76,152.67,153.78,6043069
16-May-19,156.43,157.00,153.25,155.76,6379255
15-May-19,156.13,156.49,154.21,156.43,15410661
14-May-19,158.61,158.70,156.50,157.25,2085368
13-May-19,159.50,160.00,156.50,156.61,8589340
10-May-19,164.37,164.37,159.36,160.80,13578479
09-May-19,161.60,162.85,160.38,161.90,12310151
08-May-19,162.55,164.45,161.01,163.10,4835123
07-May-19,162.47,162.47,158.50,161.34,6033727
06-May-19,162.99,162.99,161.50,162.50,25517936
03-May-19,165.69,165.69,163.92,164.05,963696
02-May-19,163.00,163.80,162.92,163.42,1643983
30-Apr-19,165.00,165.43,163.63,164.52,12184568
29-Apr-19,165.00,165.99,163.87,164.24,6112790
26-Apr-19,164.38,164.89,163.61,164.63,1914053
25-Apr-19,160.79,164.77,160.79,164.60,3320778
24-Apr-19,163.94,164.87,161.00,162.73,15464016
23-Apr-19,162.81,164.80,162.81,163.98,1978846
22-Apr-19,162.91,162.91,160.40,161.72,1604946
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-19,161.80,163.95,160.90,163.22,2839411
16-Jan-19,160.51,161.80,160.51,161.80,2839411
15-Jan-19,161.47,161.88,160.00,160.90,2839411
14-Jan-19,160.96,161.88,160.15,161.88,2839411
11-Jan-19,160.78,160.91,160.12,160.71,2839411
10-Jan-19,160.44,161.22,159.70,160.80,2839411
09-Jan-19,158.45,160.57,158.45,160.45,2839411
08-Jan-19,158.35,158.35,156.28,157.93,2839411
07-Jan-19,157.75,158.52,155.01,156.85,2839411
04-Jan-19,155.01,158.79,155.01,157.74,2839411
03-Jan-19,155.89,156.90,153.99,156.90,2839411
02-Jan-19,151.09,157.04,150.58,155.90,2839411
28-Dec-18,148.93,150.87,148.66,150.85,2839411
27-Dec-18,145.70,147.05,145.70,146.30,2839411
26-Dec-18,145.15,146.25,143.96,145.80,2839411
21-Dec-18,145.75,148.41,145.75,146.80,2839411
20-Dec-18,148.40,148.50,145.47,146.25,2839411
19-Dec-18,149.63,151.08,146.90,146.90,2839411
18-Dec-18,148.32,149.65,148.30,148.30,2839411
17-Dec-18,149.60,149.99,147.06,147.06,2839411
14-Dec-18,150.84,151.18,149.60,149.60,2839411
13-Dec-18,149.03,150.84,149.00,150.84,2839411
12-Dec-18,148.06,150.53,148.06,148.70,2839411
11-Dec-18,147.99,150.12,146.84,148.00,2839411
10-Dec-18,150.56,154.00,147.33,147.33,2839411
07-Dec-18,152.48,154.40,151.18,151.18,2839411
06-Dec-18,151.00,152.75,149.41,152.75,2839411
05-Dec-18,153.26,153.26,152.14,152.52,2839411
04-Dec-18,154.97,155.20,151.38,152.20,2839411
03-Dec-18,156.55,156.77,153.84,154.00,2839411
30-Nov-18,154.17,155.11,153.42,153.90,2839411
29-Nov-18,153.11,154.36,153.08,154.20,2839411
28-Nov-18,151.31,153.89,149.87,153.23,2839411
*exoneração de responsabilidade