Cotação atual, histórico e gráfico do papel: PIBB11

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 PIBB11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/01/2025	1,81%	3,95	222,20	218,25	218,25	222,20	887K	51
24/01/2025	-0,15%	-0,32	218,25	218,69	218,25	218,69	238K	9
23/01/2025	-0,21%	-0,45	218,57	220,30	217,80	220,30	2M	24
22/01/2025	-0,37%	-0,81	219,02	220,25	219,02	220,30	2M	27
21/01/2025	0,37%	0,80	219,83	218,43	218,22	220,06	1M	148
20/01/2025	0,40%	0,88	219,03	215,13	215,13	219,56	1M	97
17/01/2025	0,85%	1,83	218,15	216,32	216,32	218,53	582K	33

16/01/2025	-0,98%	-2,13	216,32	217,22	215,41	217,53	886K	74
15/01/2025	2,68%	5,70	218,45	214,36	214,30	218,91	1M	115
14/01/2025	0,21%	0,44	212,75	212,00	211,11	213,00	1M	109
13/01/2025	0,10%	0,21	212,31	212,23	211,94	213,70	307K	31
10/01/2025	-0,68%	-1,45	212,10	213,44	211,94	213,44	528K	31
09/01/2025	0,07%	0,15	213,55	213,19	213,19	214,08	477K	454
08/01/2025	-1,16%	-2,51	213,40	214,81	212,82	214,81	2M	27
07/01/2025	1,01%	2,16	215,91	215,00	215,00	217,05	2M	57
06/01/2025	0,97%	2,05	213,75	213,44	212,96	214,44	684K	43
03/01/2025	-1,19%	-2,55	211,70	214,63	211,52	214,63	368K	31
02/01/2025	0,00%	0,00	214,25	213,26	212,76	216,57	2M	45
30/12/2024	0,04%	0,09	214,25	216,69	214,25	216,69	32M	57
27/12/2024	-0,65%	-1,40	214,16	216,13	214,16	216,50	31M	197
26/12/2024	0,28%	0,61	215,56	214,00	214,00	216,24	200M	55
23/12/2024	-0,89%	-1,92	214,95	214,47	213,13	217,59	23M	38
20/12/2024	0,67%	1,45	216,87	215,00	214,94	216,94	186M	55
19/12/2024	0,27%	0,57	215,42	214,85	214,85	216,72	8M	53
18/12/2024	-3,04%	-6,73	214,85	223,79	214,85	223,79	3M	77
17/12/2024	0,78%	1,72	221,58	220,06	219,72	222,56	2M	41
16/12/2024	-0,73%	-1,61	219,86	221,50	219,70	221,96	27M	45
13/12/2024	-1,06%	-2,38	221,47	225,12	221,40	225,12	12M	27
12/12/2024	-2,79%	-6,43	223,85	232,57	223,77	232,57	2M	41
11/12/2024	1,07%	2,44	230,28	227,77	226,68	232,00	38M	63
10/12/2024	0,81%	1,82	227,84	227,69	227,14	228,08	1M	46
09/12/2024	1,07%	2,40	226,02	223,62	223,62	226,50	729K	37
06/12/2024	-1,61%	-3,66	223,62	224,83	223,59	226,62	1M	36
05/12/2024	1,42%	3,18	227,28	225,21	225,21	227,28	47M	42
04/12/2024	0,09%	0,20	224,10	223,99	223,81	224,89	7M	23
03/12/2024	0,61%	1,35	223,90	222,62	222,62	224,40	1M	38
02/12/2024	-0,27%	-0,61	222,55	222,14	221,92	223,40	1M	43
29/11/2024	0,89%	1,97	223,16	223,41	220,15	223,41	18M	58
28/11/2024	-2,35%	-5,33	221,19	228,07	221,19	228,07	20M	42
27/11/2024	-1,58%	-3,63	226,52	231,02	226,52	231,02	13M	30
26/11/2024	0,72%	1,64	230,15	228,50	228,50	230,71	2M	32
25/11/2024	-0,18%	-0,41	228,51	228,92	227,34	229,48	881K	31
22/11/2024	1,77%	3,99	228,92	224,93	224,93	228,92	831K	60
21/11/2024	-0,94%	-2,13	224,93	228,49	224,67	228,49	115K	16
19/11/2024	0,23%	0,53	227,06	226,00	226,00	227,89	358K	161
18/11/2024	0,10%	0,23	226,53	226,30	225,80	227,12	562K	20
14/11/2024	-0,04%	-0,09	226,30	224,70	224,70	227,29	1M	36
13/11/2024	0,25%	0,57	226,39	224,50	224,50	226,39	5M	37
12/11/2024	-0,04%	-0,08	225,82	226,63	225,47	226,63	2M	21
11/11/2024	-0,15%	-0,33	225,90	226,79	225,14	226,79	2M	28
08/11/2024	-1,34%	-3,08	226,23	227,00	224,56	227,00	28M	45
07/11/2024	-0,30%	-0,69	229,31	227,43	227,43	231,55	32M	36
06/11/2024	-0,21%	-0,49	230,00	229,31	227,47	230,45	799K	25
05/11/2024	0,16%	0,37	230,49	229,00	229,00	230,49	696K	20
04/11/2024	1,66%	3,75	230,12	226,38	226,38	230,18	1M	36
01/11/2024	-1,05%	-2,41	226,37	228,78	226,22	229,20	13M	41
31/10/2024	-0,76%	-1,76	228,78	230,00	228,78	230,30	233K	22
30/10/2024	-0,09%	-0,21	230,54	230,97	230,50	231,06	337K	16
29/10/2024	-0,35%	-0,80	230,75	230,10	230,10	232,46	553K	26
28/10/2024	1,00%	2,30	231,55	231,00	231,00	231,84	1M	29
25/10/2024	0,00%	0,00	229,25	229,51	229,23	230,01	438K	28
24/10/2024	0,63%	1,43	229,25	227,70	227,41	229,44	427K	28
23/10/2024	-0,62%	-1,43	227,82	227,18	226,24	228,23	602K	33
22/10/2024	-0,25%	-0,57	229,25	229,50	227,80	229,50	365K	16
21/10/2024	-0,27%	-0,63	229,82	230,60	229,82	231,36	682K	28
18/10/2024	-0,30%	-0,69	230,45	232,59	229,91	232,59	6M	12
17/10/2024	-0,58%	-1,34	231,14	229,63	229,23	231,14	17M	32
16/10/2024	0,53%	1,23	232,48	229,28	229,28	233,23	597K	515
15/10/2024	-0,14%	-0,32	231,25	232,98	230,02	232,98	348K	32
14/10/2024	0,90%	2,07	231,57	229,53	229,31	231,66	373K	33
11/10/2024	-0,24%	-0,55	229,50	230,05	228,79	230,05	811K	23
10/10/2024	0,17%	0,38	230,05	229,88	229,61	230,48	305K	19
09/10/2024	-0,98%	-2,28	229,67	230,10	228,95	230,19	6M	57
08/10/2024	-0,45%	-1,05	231,95	230,00	230,00	232,50	545K	83
07/10/2024	0,24%	0,55	233,00	236,24	232,36	236,24	215K	28
04/10/2024	0,06%	0,15	232,45	232,30	232,06	232,94	222K	94
03/10/2024	-1,43%	-3,38	232,30	232,36	231,50	232,91	238K	98
02/10/2024	0,91%	2,13	235,68	233,55	233,55	237,83	1M	303
01/10/2024	0,57%	1,33	233,55	233,00	231,15	235,00	2M	49
30/09/2024	-0,82%	-1,93	232,22	236,03	232,22	236,03	924K	25
27/09/2024	-0,24%	-0,56	234,15	234,71	233,92	235,59	4M	23
26/09/2024	1,03%	2,40	234,71	233,50	233,12	235,01	5M	93
25/09/2024	-0,30%	-0,69	232,31	233,60	231,85	234,51	4M	121
24/09/2024	1,13%	2,61	233,00	230,13	230,13	233,52	636K	102
23/09/2024	-0,22%	-0,51	230,39	230,90	229,69	230,90	7M	154
20/09/2024	-1,49%	-3,50	230,90	234,50	230,88	234,50	477K	97
19/09/2024	-0,45%	-1,05	234,40	237,15	234,40	237,15	774K	1.167
18/09/2024	-0,89%	-2,11	235,45	237,00	235,45	237,50	833K	27
17/09/2024	-0,15%	-0,35	237,56	237,31	236,65	237,56	480K	12
16/09/2024	0,21%	0,49	237,91	238,54	237,63	238,85	147K	18
13/09/2024	0,55%	1,30	237,42	237,05	237,05	239,00	210K	22
12/09/2024	-0,53%	-1,27	236,12	237,09	235,59	237,09	502K	21
11/09/2024	0,31%	0,74	237,39	236,65	236,65	237,95	3M	25
10/09/2024	-0,49%	-1,17	236,65	237,80	235,95	237,80	388K	18
09/09/2024	0,39%	0,92	237,82	236,90	236,90	238,48	240K	22
06/09/2024	-1,47%	-3,53	236,90	241,04	236,90	241,04	98K	19
05/09/2024	0,30%	0,71	240,43	238,54	238,54	240,66	204K	18
04/09/2024	1,23%	2,91	239,72	237,00	237,00	241,02	930K	69
03/09/2024	-0,46%	-1,09	236,81	237,00	236,80	237,93	683K	55
02/09/2024	-0,96%	-2,30	237,90	238,60	237,49	239,06	1M	47
30/08/2024	0,05%	0,12	240,20	240,08	238,65	240,20	933K	33
29/08/2024	-0,94%	-2,27	240,08	241,31	239,98	241,31	1M	27
28/08/2024	0,56%	1,34	242,35	240,95	239,74	242,49	594K	31
27/08/2024	-0,10%	-0,23	241,01	241,53	241,01	241,90	620K	23
26/08/2024	1,31%	3,13	241,24	238,60	238,60	241,45	988K	44
23/08/2024	0,18%	0,42	238,11	239,27	238,11	239,83	692K	20
22/08/2024	-0,89%	-2,13	237,69	239,82	237,61	239,82	2M	28
21/08/2024	0,26%	0,62	239,82	239,61	239,59	240,77	3M	43
20/08/2024	0,23%	0,55	239,20	238,65	237,86	239,74	869K	39
19/08/2024	1,17%	2,75	238,65	236,85	236,33	239,60	1M	61
16/08/2024	-0,17%	-0,39	235,90	236,68	235,90	237,25	2M	52
15/08/2024	0,67%	1,57	236,29	233,76	233,76	236,90	1M	62
14/08/2024	0,71%	1,65	234,72	233,07	233,07	235,28	1M	45
13/08/2024	0,95%	2,20	233,07	231,80	231,80	233,10	804K	55
12/08/2024	0,36%	0,82	230,87	230,11	230,11	231,81	1M	80
09/08/2024	1,59%	3,60	230,05	227,10	226,99	230,05	927K	49
08/08/2024	0,89%	2,00	226,45	224,50	224,50	226,47	630K	20
07/08/2024	0,94%	2,08	224,45	222,70	222,70	224,45	5M	47
06/08/2024	0,94%	2,07	222,37	219,00	219,00	223,90	812K	32
05/08/2024	-0,47%	-1,03	220,30	216,44	216,44	220,30	1M	42
02/08/2024	-1,35%	-3,02	221,33	225,58	221,31	225,58	839K	21
01/08/2024	-0,35%	-0,79	224,35	226,00	224,35	226,92	513K	25
31/07/2024	1,19%	2,64	225,14	223,00	223,00	225,63	315K	21
30/07/2024	-0,63%	-1,41	222,50	222,10	221,02	223,43	7M	32
29/07/2024	-0,48%	-1,09	223,91	223,81	223,18	225,00	3M	24
26/07/2024	1,33%	2,95	225,00	221,30	221,30	225,00	506K	21
25/07/2024	-0,36%	-0,80	222,05	221,01	221,01	222,69	497K	16
24/07/2024	-0,02%	-0,05	222,85	221,15	221,15	223,57	498K	27
23/07/2024	-0,89%	-2,00	222,90	224,76	222,86	224,76	247K	21
22/07/2024	0,06%	0,14	224,90	224,80	224,43	225,60	399K	28
19/07/2024	0,03%	0,06	224,76	225,38	224,55	225,53	139K	103
18/07/2024	-1,23%	-2,80	224,70	226,02	224,45	226,48	132K	24
17/07/2024	0,31%	0,70	227,50	226,80	226,29	227,85	615K	22
16/07/2024	-	-	226,80	227,15	226,27	227,30	717K	21

Date,Open,High,Low,Close,Volume
27-Jan-25,218.25,222.20,218.25,222.20,887467
24-Jan-25,218.69,218.69,218.25,218.25,237739
23-Jan-25,220.30,220.30,217.80,218.57,1851396
22-Jan-25,220.25,220.30,219.02,219.02,2274869
21-Jan-25,218.43,220.06,218.22,219.83,1259339
20-Jan-25,215.13,219.56,215.13,219.03,1168421
17-Jan-25,216.32,218.53,216.32,218.15,581902
16-Jan-25,217.22,217.53,215.41,216.32,886296
15-Jan-25,214.36,218.91,214.30,218.45,1025571
14-Jan-25,212.00,213.00,211.11,212.75,1156845
13-Jan-25,212.23,213.70,211.94,212.31,306970
10-Jan-25,213.44,213.44,211.94,212.10,527944
09-Jan-25,213.19,214.08,213.19,213.55,476967
08-Jan-25,214.81,214.81,212.82,213.40,1736130
07-Jan-25,215.00,217.05,215.00,215.91,2106639
06-Jan-25,213.44,214.44,212.96,213.75,684496
03-Jan-25,214.63,214.63,211.52,211.70,368250
02-Jan-25,213.26,216.57,212.76,214.25,1917443
30-Dec-24,216.69,216.69,214.25,214.25,31674332
27-Dec-24,216.13,216.50,214.16,214.16,30958226
26-Dec-24,214.00,216.24,214.00,215.56,199600513
23-Dec-24,214.47,217.59,213.13,214.95,22565131
20-Dec-24,215.00,216.94,214.94,216.87,186079783
19-Dec-24,214.85,216.72,214.85,215.42,7840430
18-Dec-24,223.79,223.79,214.85,214.85,2728621
17-Dec-24,220.06,222.56,219.72,221.58,1818309
16-Dec-24,221.50,221.96,219.70,219.86,27147094
13-Dec-24,225.12,225.12,221.40,221.47,12046145
12-Dec-24,232.57,232.57,223.77,223.85,1630618
11-Dec-24,227.77,232.00,226.68,230.28,37511076
10-Dec-24,227.69,228.08,227.14,227.84,1469312
09-Dec-24,223.62,226.50,223.62,226.02,729002
06-Dec-24,224.83,226.62,223.59,223.62,1354712
05-Dec-24,225.21,227.28,225.21,227.28,47200176
04-Dec-24,223.99,224.89,223.81,224.10,7324412
03-Dec-24,222.62,224.40,222.62,223.90,1211872
02-Dec-24,222.14,223.40,221.92,222.55,1326198
29-Nov-24,223.41,223.41,220.15,223.16,18466639
28-Nov-24,228.07,228.07,221.19,221.19,20330737
27-Nov-24,231.02,231.02,226.52,226.52,13299684
26-Nov-24,228.50,230.71,228.50,230.15,2075912
25-Nov-24,228.92,229.48,227.34,228.51,880573
22-Nov-24,224.93,228.92,224.93,228.92,830512
21-Nov-24,228.49,228.49,224.67,224.93,115478
19-Nov-24,226.00,227.89,226.00,227.06,358014
18-Nov-24,226.30,227.12,225.80,226.53,562318
14-Nov-24,224.70,227.29,224.70,226.30,1284848
13-Nov-24,224.50,226.39,224.50,226.39,5040760
12-Nov-24,226.63,226.63,225.47,225.82,1780376
11-Nov-24,226.79,226.79,225.14,225.90,1982797
08-Nov-24,227.00,227.00,224.56,226.23,28169665
07-Nov-24,227.43,231.55,227.43,229.31,31953430
06-Nov-24,229.31,230.45,227.47,230.00,799151
05-Nov-24,229.00,230.49,229.00,230.49,696007
04-Nov-24,226.38,230.18,226.38,230.12,1444799
01-Nov-24,228.78,229.20,226.22,226.37,12519416
31-Oct-24,230.00,230.30,228.78,228.78,232582
30-Oct-24,230.97,231.06,230.50,230.54,336912
29-Oct-24,230.10,232.46,230.10,230.75,552627
28-Oct-24,231.00,231.84,231.00,231.55,1066192
25-Oct-24,229.51,230.01,229.23,229.25,437522
24-Oct-24,227.70,229.44,227.41,229.25,426929
23-Oct-24,227.18,228.23,226.24,227.82,601863
22-Oct-24,229.50,229.50,227.80,229.25,365084
21-Oct-24,230.60,231.36,229.82,229.82,682353
18-Oct-24,232.59,232.59,229.91,230.45,5889482
17-Oct-24,229.63,231.14,229.23,231.14,16774089
16-Oct-24,229.28,233.23,229.28,232.48,597356
15-Oct-24,232.98,232.98,230.02,231.25,347914
14-Oct-24,229.53,231.66,229.31,231.57,372884
11-Oct-24,230.05,230.05,228.79,229.50,811450
10-Oct-24,229.88,230.48,229.61,230.05,305389
09-Oct-24,230.10,230.19,228.95,229.67,6243114
08-Oct-24,230.00,232.50,230.00,231.95,544574
07-Oct-24,236.24,236.24,232.36,233.00,214727
04-Oct-24,232.30,232.94,232.06,232.45,222028
03-Oct-24,232.36,232.91,231.50,232.30,237693
02-Oct-24,233.55,237.83,233.55,235.68,1110862
01-Oct-24,233.00,235.00,231.15,233.55,2337595
30-Sep-24,236.03,236.03,232.22,232.22,924381
27-Sep-24,234.71,235.59,233.92,234.15,3769226
26-Sep-24,233.50,235.01,233.12,234.71,5398281
25-Sep-24,233.60,234.51,231.85,232.31,3812714
24-Sep-24,230.13,233.52,230.13,233.00,636454
23-Sep-24,230.90,230.90,229.69,230.39,7023202
20-Sep-24,234.50,234.50,230.88,230.90,477327
19-Sep-24,237.15,237.15,234.40,234.40,774423
18-Sep-24,237.00,237.50,235.45,235.45,833063
17-Sep-24,237.31,237.56,236.65,237.56,479710
16-Sep-24,238.54,238.85,237.63,237.91,147349
13-Sep-24,237.05,239.00,237.05,237.42,209669
12-Sep-24,237.09,237.09,235.59,236.12,501907
11-Sep-24,236.65,237.95,236.65,237.39,2724895
10-Sep-24,237.80,237.80,235.95,236.65,387821
09-Sep-24,236.90,238.48,236.90,237.82,240485
06-Sep-24,241.04,241.04,236.90,236.90,98161
05-Sep-24,238.54,240.66,238.54,240.43,203537
04-Sep-24,237.00,241.02,237.00,239.72,929876
03-Sep-24,237.00,237.93,236.80,236.81,682984
02-Sep-24,238.60,239.06,237.49,237.90,1356086
30-Aug-24,240.08,240.20,238.65,240.20,933361
29-Aug-24,241.31,241.31,239.98,240.08,1109366
28-Aug-24,240.95,242.49,239.74,242.35,593679
27-Aug-24,241.53,241.90,241.01,241.01,620145
26-Aug-24,238.60,241.45,238.60,241.24,987972
23-Aug-24,239.27,239.83,238.11,238.11,691595
22-Aug-24,239.82,239.82,237.61,237.69,2126033
21-Aug-24,239.61,240.77,239.59,239.82,2562860
20-Aug-24,238.65,239.74,237.86,239.20,869093
19-Aug-24,236.85,239.60,236.33,238.65,1025201
16-Aug-24,236.68,237.25,235.90,235.90,1625165
15-Aug-24,233.76,236.90,233.76,236.29,1204083
14-Aug-24,233.07,235.28,233.07,234.72,1080651
13-Aug-24,231.80,233.10,231.80,233.07,803587
12-Aug-24,230.11,231.81,230.11,230.87,1190453
09-Aug-24,227.10,230.05,226.99,230.05,926899
08-Aug-24,224.50,226.47,224.50,226.45,629617
07-Aug-24,222.70,224.45,222.70,224.45,4839406
06-Aug-24,219.00,223.90,219.00,222.37,812090
05-Aug-24,216.44,220.30,216.44,220.30,1414314
02-Aug-24,225.58,225.58,221.31,221.33,839307
01-Aug-24,226.00,226.92,224.35,224.35,513289
31-Jul-24,223.00,225.63,223.00,225.14,314503
30-Jul-24,222.10,223.43,221.02,222.50,6597829
29-Jul-24,223.81,225.00,223.18,223.91,3110540
26-Jul-24,221.30,225.00,221.30,225.00,505823
25-Jul-24,221.01,222.69,221.01,222.05,497235
24-Jul-24,221.15,223.57,221.15,222.85,497932
23-Jul-24,224.76,224.76,222.86,222.90,247075
22-Jul-24,224.80,225.60,224.43,224.90,398987
19-Jul-24,225.38,225.53,224.55,224.76,139041
18-Jul-24,226.02,226.48,224.45,224.70,132181
17-Jul-24,226.80,227.85,226.29,227.50,614616
16-Jul-24,227.15,227.30,226.27,226.80,716994

*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: PIBB11