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 |
| 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 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,157.47,161.40,157.00,161.29,3916450
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-19,162.95,162.95,157.60,157.60,3275332
26-Mar-19,160.86,164.00,160.86,163.10,3275332
25-Mar-19,160.76,161.69,159.65,160.54,3275332
22-Mar-19,165.62,167.00,160.10,160.77,3275332
21-Mar-19,168.00,168.00,163.63,165.65,3275332
20-Mar-19,171.00,171.00,167.88,167.95,3275332
19-Mar-19,171.56,173.00,170.22,170.83,3275332
18-Mar-19,170.00,171.96,167.95,171.56,3275332
15-Mar-19,169.46,170.18,168.02,169.89,3275332
14-Mar-19,169.79,170.21,167.76,168.94,3275332
13-Mar-19,167.66,170.20,167.14,169.70,3275332
12-Mar-19,168.00,168.25,166.93,167.66,3275332
11-Mar-19,163.32,168.00,163.32,168.00,3275332
08-Mar-19,161.96,164.00,160.00,163.32,3275332
07-Mar-19,161.00,164.00,160.71,162.00,3275332
06-Mar-19,163.90,163.90,161.07,161.20,3275332
01-Mar-19,163.55,165.00,161.95,162.20,3275332
28-Feb-19,166.70,166.91,163.50,165.00,3275332
27-Feb-19,167.02,167.35,166.17,166.67,3275332
26-Feb-19,167.00,167.84,166.94,167.45,3275332
25-Feb-19,168.00,168.20,166.53,166.80,3275332
22-Feb-19,166.01,168.00,166.01,167.39,3275332
21-Feb-19,166.74,168.75,164.44,165.93,3275332
20-Feb-19,168.35,168.84,165.00,165.32,3275332
19-Feb-19,165.88,168.12,165.01,167.25,3275332
18-Feb-19,166.70,166.99,164.69,164.94,3275332
15-Feb-19,167.67,168.05,166.35,167.06,3275332
14-Feb-19,164.71,167.67,162.50,167.67,3275332
13-Feb-19,165.32,165.34,163.52,164.12,3275332
12-Feb-19,163.56,165.20,163.00,164.46,3275332
11-Feb-19,164.00,164.00,160.58,161.37,3275332
08-Feb-19,161.73,163.10,159.88,163.10,3275332
07-Feb-19,164.55,164.55,160.01,161.29,3275332
*exoneração de responsabilidade