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 |
| 11/10/2019 | 1,86% | 3,20 | 175,70 | 174,35 | 174,35 | 176,65 | 6M | 404 |
| 10/10/2019 | 0,64% | 1,09 | 172,50 | 171,30 | 171,30 | 173,47 | 4M | 211 |
| 09/10/2019 | 1,28% | 2,16 | 171,41 | 172,52 | 169,51 | 172,52 | 5M | 222 |
| 08/10/2019 | -0,47% | -0,80 | 169,25 | 171,25 | 168,90 | 171,35 | 5M | 264 |
| 07/10/2019 | -2,02% | -3,50 | 170,05 | 173,02 | 170,05 | 173,42 | 4M | 340 |
| 04/10/2019 | 1,14% | 1,95 | 173,55 | 172,79 | 171,00 | 173,55 | 7M | 412 |
| 03/10/2019 | 0,39% | 0,67 | 171,60 | 172,97 | 169,10 | 172,97 | 15M | 784 |
| 02/10/2019 | -3,02% | -5,32 | 170,93 | 175,89 | 170,86 | 175,89 | 13M | 1.549 |
| 01/10/2019 | -1,54% | -2,75 | 176,25 | 178,75 | 175,97 | 178,75 | 18M | 3.066 |
| 30/09/2019 | 0,25% | 0,45 | 179,00 | 178,18 | 177,30 | 179,00 | 14M | 135 |
| 27/09/2019 | -0,25% | -0,44 | 178,55 | 178,50 | 177,40 | 179,47 | 12M | 262 |
| 26/09/2019 | 1,04% | 1,84 | 178,99 | 177,02 | 177,01 | 178,99 | 3M | 145 |
| 25/09/2019 | 0,37% | 0,65 | 177,15 | 176,44 | 174,88 | 177,21 | 5M | 282 |
| 24/09/2019 | -0,51% | -0,90 | 176,50 | 177,40 | 175,67 | 178,00 | 8M | 198 |
| 23/09/2019 | -0,19% | -0,33 | 177,40 | 177,99 | 176,60 | 177,99 | 3M | 109 |
| 20/09/2019 | 0,52% | 0,92 | 177,73 | 176,81 | 176,35 | 178,42 | 6M | 255 |
| 19/09/2019 | -0,30% | -0,54 | 176,81 | 177,51 | 176,81 | 179,85 | 6M | 254 |
| 18/09/2019 | -0,03% | -0,05 | 177,35 | 177,39 | 174,36 | 178,55 | 7M | 235 |
| 17/09/2019 | 1,08% | 1,90 | 177,40 | 175,50 | 174,36 | 177,40 | 5M | 185 |
| 16/09/2019 | -0,28% | -0,50 | 175,50 | 175,60 | 174,80 | 176,54 | 4M | 147 |
| 13/09/2019 | -0,64% | -1,13 | 176,00 | 177,13 | 175,45 | 177,76 | 3M | 142 |
| 12/09/2019 | 0,92% | 1,62 | 177,13 | 175,77 | 175,70 | 177,62 | 17M | 417 |
| 11/09/2019 | 0,22% | 0,39 | 175,51 | 176,31 | 174,81 | 177,22 | 4M | 186 |
| 10/09/2019 | -0,11% | -0,19 | 175,12 | 175,00 | 174,00 | 176,15 | 8M | 290 |
| 09/09/2019 | 0,30% | 0,53 | 175,31 | 175,63 | 174,99 | 178,55 | 11M | 354 |
| 06/09/2019 | 0,88% | 1,53 | 174,78 | 174,47 | 172,33 | 176,45 | 8M | 296 |
| 05/09/2019 | 1,19% | 2,03 | 173,25 | 172,84 | 172,46 | 175,29 | 5M | 256 |
| 04/09/2019 | 1,47% | 2,48 | 171,22 | 171,10 | 170,03 | 173,98 | 13M | 1.289 |
| 03/09/2019 | -0,97% | -1,66 | 168,74 | 171,51 | 168,31 | 172,21 | 15M | 349 |
| 02/09/2019 | -0,50% | -0,86 | 170,40 | 171,20 | 169,60 | 172,02 | 13M | 348 |
| 30/08/2019 | 0,69% | 1,17 | 171,26 | 170,24 | 170,24 | 172,00 | 8M | 357 |
| 29/08/2019 | 1,85% | 3,09 | 170,09 | 168,30 | 167,44 | 170,63 | 9M | 289 |
| 28/08/2019 | 1,30% | 2,15 | 167,00 | 164,50 | 162,70 | 168,00 | 9M | 347 |
| 27/08/2019 | 0,84% | 1,38 | 164,85 | 164,60 | 161,21 | 165,69 | 14M | 409 |
| 26/08/2019 | -1,26% | -2,08 | 163,47 | 166,41 | 162,50 | 167,04 | 7M | 292 |
| 23/08/2019 | -3,19% | -5,45 | 165,55 | 168,91 | 164,54 | 170,97 | 7M | 342 |
| 22/08/2019 | -0,11% | -0,18 | 171,00 | 171,00 | 169,49 | 172,00 | 5M | 179 |
| 21/08/2019 | 1,83% | 3,08 | 171,18 | 168,95 | 168,72 | 171,42 | 5M | 235 |
| 20/08/2019 | -0,28% | -0,47 | 168,10 | 168,61 | 166,16 | 170,01 | 13M | 2.486 |
| 19/08/2019 | -0,84% | -1,42 | 168,57 | 170,97 | 167,64 | 171,90 | 13M | 340 |
| 16/08/2019 | 1,18% | 1,99 | 169,99 | 169,40 | 168,05 | 171,00 | 5M | 184 |
| 15/08/2019 | -1,05% | -1,78 | 168,00 | 171,39 | 166,60 | 171,40 | 7M | 329 |
| 14/08/2019 | -3,09% | -5,42 | 169,78 | 173,00 | 167,10 | 173,00 | 10M | 285 |
| 13/08/2019 | 1,45% | 2,50 | 175,20 | 172,50 | 171,06 | 176,80 | 7M | 180 |
| 12/08/2019 | -1,91% | -3,37 | 172,70 | 174,79 | 172,30 | 174,95 | 5M | 172 |
| 09/08/2019 | -0,28% | -0,50 | 176,07 | 176,56 | 175,20 | 177,63 | 8M | 234 |
| 08/08/2019 | 1,28% | 2,24 | 176,57 | 175,87 | 175,01 | 176,79 | 6M | 283 |
| 07/08/2019 | 0,60% | 1,04 | 174,33 | 173,24 | 170,50 | 175,85 | 5M | 276 |
| 06/08/2019 | 1,91% | 3,25 | 173,29 | 172,00 | 171,00 | 173,95 | 3M | 181 |
| 05/08/2019 | -2,44% | -4,26 | 170,04 | 173,30 | 169,00 | 173,30 | 33M | 6.825 |
| 02/08/2019 | 0,56% | 0,97 | 174,30 | 175,89 | 172,94 | 175,89 | 4M | 282 |
| 01/08/2019 | 0,14% | 0,25 | 173,33 | 174,07 | 173,08 | 176,73 | 13M | 243 |
| 31/07/2019 | -1,04% | -1,82 | 173,08 | 174,90 | 171,73 | 175,90 | 7M | 308 |
| 30/07/2019 | -0,65% | -1,15 | 174,90 | 176,05 | 170,00 | 177,17 | 7M | 270 |
| 29/07/2019 | 0,66% | 1,15 | 176,05 | 175,33 | 174,40 | 176,05 | 9M | 146 |
| 26/07/2019 | 0,03% | 0,05 | 174,90 | 176,97 | 174,21 | 176,97 | 3M | 92 |
| 25/07/2019 | -1,54% | -2,74 | 174,85 | 178,50 | 174,67 | 178,50 | 13M | 262 |
| 24/07/2019 | 0,30% | 0,53 | 177,59 | 177,51 | 177,22 | 178,42 | 1M | 96 |
| 23/07/2019 | -0,08% | -0,14 | 177,06 | 178,20 | 176,63 | 179,61 | 9M | 254 |
| 22/07/2019 | 0,45% | 0,80 | 177,20 | 176,41 | 176,41 | 180,01 | 9M | 224 |
| 19/07/2019 | -1,16% | -2,07 | 176,40 | 178,97 | 176,40 | 179,00 | 4M | 165 |
| 18/07/2019 | 0,76% | 1,34 | 178,47 | 177,96 | 177,39 | 178,74 | 7M | 146 |
| 17/07/2019 | 0,18% | 0,31 | 177,13 | 177,46 | 176,77 | 178,20 | 13M | 6.365 |
| 16/07/2019 | -0,05% | -0,08 | 176,82 | 177,00 | 176,20 | 181,29 | 6M | 1.127 |
| 15/07/2019 | -0,06% | -0,11 | 176,90 | 177,07 | 176,60 | 181,91 | 11M | 252 |
| 12/07/2019 | -1,14% | -2,04 | 177,01 | 181,79 | 177,01 | 181,79 | 23M | 525 |
| 11/07/2019 | -0,74% | -1,34 | 179,05 | 180,15 | 178,85 | 181,98 | 7M | 265 |
| 10/07/2019 | 1,04% | 1,86 | 180,39 | 179,22 | 179,22 | 181,85 | 17M | 282 |
| 08/07/2019 | 0,57% | 1,01 | 178,53 | 177,56 | 177,52 | 178,67 | 4M | 193 |
| 05/07/2019 | 0,40% | 0,70 | 177,52 | 176,82 | 175,29 | 177,83 | 2M | 172 |
| 04/07/2019 | 1,56% | 2,72 | 176,82 | 174,98 | 174,98 | 177,50 | 3M | 211 |
| 03/07/2019 | 1,31% | 2,25 | 174,10 | 173,93 | 171,66 | 174,61 | 17M | 648 |
| 02/07/2019 | -0,61% | -1,05 | 171,85 | 172,90 | 170,83 | 173,25 | 2M | 208 |
| 01/07/2019 | 0,44% | 0,76 | 172,90 | 174,02 | 172,57 | 174,99 | 14M | 3.187 |
| 28/06/2019 | 0,26% | 0,44 | 172,14 | 173,07 | 171,93 | 173,18 | 8M | 882 |
| 27/06/2019 | -0,07% | -0,12 | 171,70 | 171,62 | 169,80 | 172,33 | 8M | 2.202 |
| 26/06/2019 | 0,59% | 1,01 | 171,82 | 171,00 | 171,00 | 174,01 | 16M | 2.391 |
| 25/06/2019 | -1,89% | -3,29 | 170,81 | 174,10 | 170,81 | 174,10 | 4M | 139 |
| 24/06/2019 | 0,04% | 0,07 | 174,10 | 174,03 | 173,47 | 175,05 | 4M | 173 |
| 21/06/2019 | 1,78% | 3,05 | 174,03 | 171,12 | 171,12 | 174,09 | 14M | 3.417 |
| 19/06/2019 | 0,96% | 1,62 | 170,98 | 169,36 | 168,79 | 171,00 | 3M | 209 |
| 18/06/2019 | 1,88% | 3,12 | 169,36 | 167,89 | 167,83 | 169,36 | 12M | 3.239 |
| 17/06/2019 | -0,46% | -0,76 | 166,24 | 167,00 | 166,24 | 167,78 | 1M | 86 |
| 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 |
Date,Open,High,Low,Close,Volume
11-Oct-19,174.35,176.65,174.35,175.70,6340034
10-Oct-19,171.30,173.47,171.30,172.50,4485060
09-Oct-19,172.52,172.52,169.51,171.41,4590313
08-Oct-19,171.25,171.35,168.90,169.25,5227100
07-Oct-19,173.02,173.42,170.05,170.05,4044809
04-Oct-19,172.79,173.55,171.00,173.55,6501697
03-Oct-19,172.97,172.97,169.10,171.60,15135405
02-Oct-19,175.89,175.89,170.86,170.93,12702246
01-Oct-19,178.75,178.75,175.97,176.25,18294723
30-Sep-19,178.18,179.00,177.30,179.00,14424870
27-Sep-19,178.50,179.47,177.40,178.55,11806817
26-Sep-19,177.02,178.99,177.01,178.99,3075079
25-Sep-19,176.44,177.21,174.88,177.15,5066682
24-Sep-19,177.40,178.00,175.67,176.50,7813298
23-Sep-19,177.99,177.99,176.60,177.40,3061007
20-Sep-19,176.81,178.42,176.35,177.73,6078453
19-Sep-19,177.51,179.85,176.81,176.81,5771445
18-Sep-19,177.39,178.55,174.36,177.35,7488564
17-Sep-19,175.50,177.40,174.36,177.40,4869156
16-Sep-19,175.60,176.54,174.80,175.50,4157629
13-Sep-19,177.13,177.76,175.45,176.00,2534997
12-Sep-19,175.77,177.62,175.70,177.13,16746452
11-Sep-19,176.31,177.22,174.81,175.51,4441655
10-Sep-19,175.00,176.15,174.00,175.12,7885231
09-Sep-19,175.63,178.55,174.99,175.31,11231464
06-Sep-19,174.47,176.45,172.33,174.78,8422363
05-Sep-19,172.84,175.29,172.46,173.25,5304592
04-Sep-19,171.10,173.98,170.03,171.22,12685230
03-Sep-19,171.51,172.21,168.31,168.74,14656738
02-Sep-19,171.20,172.02,169.60,170.40,12902777
30-Aug-19,170.24,172.00,170.24,171.26,8118369
29-Aug-19,168.30,170.63,167.44,170.09,9135733
28-Aug-19,164.50,168.00,162.70,167.00,9428613
27-Aug-19,164.60,165.69,161.21,164.85,13741428
26-Aug-19,166.41,167.04,162.50,163.47,6735189
23-Aug-19,168.91,170.97,164.54,165.55,7188595
22-Aug-19,171.00,172.00,169.49,171.00,5200189
21-Aug-19,168.95,171.42,168.72,171.18,5305162
20-Aug-19,168.61,170.01,166.16,168.10,13164815
19-Aug-19,170.97,171.90,167.64,168.57,12661748
16-Aug-19,169.40,171.00,168.05,169.99,5322956
15-Aug-19,171.39,171.40,166.60,168.00,7121332
14-Aug-19,173.00,173.00,167.10,169.78,10126583
13-Aug-19,172.50,176.80,171.06,175.20,7401569
12-Aug-19,174.79,174.95,172.30,172.70,4928952
09-Aug-19,176.56,177.63,175.20,176.07,8436523
08-Aug-19,175.87,176.79,175.01,176.57,6025600
07-Aug-19,173.24,175.85,170.50,174.33,4859318
06-Aug-19,172.00,173.95,171.00,173.29,3293473
05-Aug-19,173.30,173.30,169.00,170.04,33436805
02-Aug-19,175.89,175.89,172.94,174.30,3945202
01-Aug-19,174.07,176.73,173.08,173.33,12882114
31-Jul-19,174.90,175.90,171.73,173.08,7450209
30-Jul-19,176.05,177.17,170.00,174.90,7477435
29-Jul-19,175.33,176.05,174.40,176.05,9128165
26-Jul-19,176.97,176.97,174.21,174.90,2683198
25-Jul-19,178.50,178.50,174.67,174.85,13056859
24-Jul-19,177.51,178.42,177.22,177.59,1470967
23-Jul-19,178.20,179.61,176.63,177.06,9328132
22-Jul-19,176.41,180.01,176.41,177.20,9458659
19-Jul-19,178.97,179.00,176.40,176.40,3813740
18-Jul-19,177.96,178.74,177.39,178.47,6680950
17-Jul-19,177.46,178.20,176.77,177.13,13492600
16-Jul-19,177.00,181.29,176.20,176.82,6189345
15-Jul-19,177.07,181.91,176.60,176.90,10811409
12-Jul-19,181.79,181.79,177.01,177.01,23036511
11-Jul-19,180.15,181.98,178.85,179.05,7188898
10-Jul-19,179.22,181.85,179.22,180.39,17004439
08-Jul-19,177.56,178.67,177.52,178.53,3591001
05-Jul-19,176.82,177.83,175.29,177.52,1645694
04-Jul-19,174.98,177.50,174.98,176.82,3494840
03-Jul-19,173.93,174.61,171.66,174.10,17149176
02-Jul-19,172.90,173.25,170.83,171.85,1624966
01-Jul-19,174.02,174.99,172.57,172.90,14263548
28-Jun-19,173.07,173.18,171.93,172.14,7994035
27-Jun-19,171.62,172.33,169.80,171.70,8393972
26-Jun-19,171.00,174.01,171.00,171.82,16276904
25-Jun-19,174.10,174.10,170.81,170.81,3519044
24-Jun-19,174.03,175.05,173.47,174.10,4379221
21-Jun-19,171.12,174.09,171.12,174.03,13743033
19-Jun-19,169.36,171.00,168.79,170.98,3463055
18-Jun-19,167.89,169.36,167.83,169.36,12037928
17-Jun-19,167.00,167.78,166.24,166.24,1191972
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-19,157.47,161.40,157.00,161.29,2021083
20-May-19,154.93,157.00,153.78,156.70,2021083
17-May-19,155.76,155.76,152.67,153.78,2021083
16-May-19,156.43,157.00,153.25,155.76,2021083
15-May-19,156.13,156.49,154.21,156.43,2021083
14-May-19,158.61,158.70,156.50,157.25,2021083
13-May-19,159.50,160.00,156.50,156.61,2021083
10-May-19,164.37,164.37,159.36,160.80,2021083
09-May-19,161.60,162.85,160.38,161.90,2021083
08-May-19,162.55,164.45,161.01,163.10,2021083
07-May-19,162.47,162.47,158.50,161.34,2021083
06-May-19,162.99,162.99,161.50,162.50,2021083
03-May-19,165.69,165.69,163.92,164.05,2021083
02-May-19,163.00,163.80,162.92,163.42,2021083
30-Apr-19,165.00,165.43,163.63,164.52,2021083
29-Apr-19,165.00,165.99,163.87,164.24,2021083
26-Apr-19,164.38,164.89,163.61,164.63,2021083
25-Apr-19,160.79,164.77,160.79,164.60,2021083
24-Apr-19,163.94,164.87,161.00,162.73,2021083
23-Apr-19,162.81,164.80,162.81,163.98,2021083
22-Apr-19,162.91,162.91,160.40,161.72,2021083
18-Apr-19,162.25,162.55,159.81,161.97,2021083
17-Apr-19,162.66,162.71,158.30,159.63,2021083
16-Apr-19,159.57,162.55,159.01,161.64,2021083
15-Apr-19,158.95,161.50,158.90,159.48,2021083
12-Apr-19,160.42,162.26,158.70,158.90,2021083
11-Apr-19,164.00,164.00,161.50,162.50,2021083
10-Apr-19,164.07,165.13,164.07,164.54,2021083
09-Apr-19,166.68,166.68,163.89,164.98,2021083
08-Apr-19,165.98,167.29,165.83,166.75,2021083
05-Apr-19,165.13,166.61,164.90,166.00,2021083
04-Apr-19,162.07,165.10,161.20,165.06,2021083
03-Apr-19,163.87,165.90,160.40,162.07,2021083
*exoneração de responsabilidade