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
23/04/2024	-0,13%	-0,28	220,12	218,11	218,11	220,72	286K	19
22/04/2024	0,36%	0,78	220,40	219,62	219,62	220,89	155K	12
19/04/2024	0,91%	1,97	219,62	217,65	217,65	219,87	355K	17
18/04/2024	0,00%	0,00	217,65	218,66	216,43	219,50	2M	109
17/04/2024	-0,08%	-0,17	217,65	220,88	217,33	220,88	1M	30
16/04/2024	-0,67%	-1,48	217,82	218,70	216,32	219,30	249K	39
15/04/2024	-0,44%	-0,96	219,30	219,27	219,24	221,01	665K	33
12/04/2024	-1,10%	-2,45	220,26	222,79	219,50	223,13	955K	92
11/04/2024	-0,34%	-0,77	222,71	223,00	221,92	223,53	12M	39
10/04/2024	-1,19%	-2,70	223,48	226,18	223,35	226,18	1M	40
09/04/2024	0,52%	1,17	226,18	224,66	224,66	226,26	1M	47

08/04/2024	1,95%	4,30	225,01	221,52	221,52	225,01	403K	31
05/04/2024	-0,54%	-1,19	220,71	221,95	220,03	221,95	343K	35
04/04/2024	0,05%	0,10	221,90	221,80	221,80	225,75	659K	34
03/04/2024	-0,23%	-0,52	221,80	221,59	220,09	222,38	693K	74
02/04/2024	0,59%	1,30	222,32	221,02	221,02	222,32	618K	20
01/04/2024	-0,89%	-1,98	221,02	223,39	220,66	224,00	1M	285
28/03/2024	0,47%	1,05	223,00	221,37	221,37	223,21	769K	666
27/03/2024	0,68%	1,51	221,95	220,44	219,82	221,95	1M	22
26/03/2024	-0,12%	-0,26	220,44	220,70	220,19	221,23	2M	23
25/03/2024	-0,03%	-0,07	220,70	220,11	220,11	220,80	2M	30
22/03/2024	-0,73%	-1,63	220,77	221,99	220,59	221,99	20M	29
21/03/2024	-0,81%	-1,82	222,40	223,33	222,40	224,64	452K	14
20/03/2024	1,19%	2,64	224,22	221,58	221,42	224,22	5M	26
19/03/2024	0,42%	0,93	221,58	221,00	221,00	222,49	1M	34
18/03/2024	0,22%	0,48	220,65	221,99	219,55	221,99	643K	38
15/03/2024	-0,69%	-1,52	220,17	223,21	219,86	223,21	1M	30
14/03/2024	-0,41%	-0,91	221,69	223,00	221,61	223,00	1M	26
13/03/2024	0,38%	0,85	222,60	222,00	222,00	223,09	16M	23
12/03/2024	1,33%	2,90	221,75	218,89	218,89	222,67	774K	74
11/03/2024	-0,86%	-1,90	218,85	218,97	218,85	220,25	1M	29
08/03/2024	-1,36%	-3,05	220,75	220,00	218,65	221,75	382K	46
07/03/2024	-0,54%	-1,21	223,80	225,40	223,64	225,50	581K	17
06/03/2024	0,67%	1,50	225,01	224,29	224,29	225,67	451K	24
05/03/2024	-0,15%	-0,34	223,51	223,85	223,14	224,64	9M	31
04/03/2024	-0,52%	-1,16	223,85	224,52	223,76	225,04	467K	36
01/03/2024	0,05%	0,11	225,01	224,65	224,00	226,10	837K	135
29/02/2024	-0,82%	-1,87	224,90	226,76	224,07	226,76	20M	43
28/02/2024	-1,36%	-3,13	226,77	229,51	226,36	229,90	348K	119
27/02/2024	1,50%	3,40	229,90	227,00	227,00	230,10	2M	3.366
26/02/2024	0,19%	0,42	226,50	226,00	225,74	227,08	2M	2.372
23/02/2024	-0,57%	-1,30	226,08	228,32	225,92	228,32	219K	19
22/02/2024	0,08%	0,18	227,38	228,30	227,15	228,44	610K	24
21/02/2024	0,27%	0,61	227,20	227,00	226,35	227,20	2M	58
20/02/2024	0,39%	0,87	226,59	225,53	225,27	226,89	3M	271
19/02/2024	0,08%	0,19	225,72	224,70	224,10	225,72	492K	27
16/02/2024	0,94%	2,11	225,53	224,53	224,50	225,61	178K	18
15/02/2024	0,75%	1,67	223,42	222,68	222,00	223,56	322K	28
14/02/2024	-0,71%	-1,58	221,75	223,33	221,45	223,33	171K	24
09/02/2024	-0,20%	-0,45	223,33	224,90	222,86	224,90	2M	19
08/02/2024	-1,31%	-2,97	223,78	226,74	223,78	227,07	973K	33
07/02/2024	-0,19%	-0,43	226,75	227,18	226,12	227,55	401K	41
06/02/2024	1,98%	4,40	227,18	222,11	222,11	227,18	2M	41
05/02/2024	0,42%	0,93	222,78	221,04	221,04	223,00	558K	38
02/02/2024	-0,96%	-2,15	221,85	224,15	221,02	224,70	734K	38
01/02/2024	0,61%	1,35	224,00	223,50	222,98	224,00	598K	24
31/01/2024	0,24%	0,53	222,65	221,92	221,92	225,23	491K	42
30/01/2024	-0,87%	-1,94	222,12	224,09	222,12	224,09	212K	23
29/01/2024	-0,46%	-1,03	224,06	225,09	223,37	225,09	205K	24
26/01/2024	0,91%	2,03	225,09	223,06	222,82	225,09	197K	23
25/01/2024	0,42%	0,93	223,06	223,00	222,46	223,66	322K	19
24/01/2024	-0,35%	-0,77	222,13	222,90	222,13	225,00	560K	30
23/01/2024	1,22%	2,69	222,90	221,00	220,68	223,00	697K	38
22/01/2024	-0,65%	-1,44	220,21	221,65	219,02	222,04	27M	23
19/01/2024	-0,19%	-0,43	221,65	221,12	220,00	221,94	618K	584
18/01/2024	-0,50%	-1,12	222,08	223,13	221,64	224,65	391K	29
17/01/2024	-0,65%	-1,45	223,20	225,92	222,94	225,92	141K	23
16/01/2024	-1,66%	-3,80	224,65	226,22	224,65	227,61	469K	28
15/01/2024	0,42%	0,96	228,45	226,48	224,75	228,55	629K	547
12/01/2024	0,26%	0,59	227,49	226,90	226,49	228,00	324K	20
11/01/2024	-0,18%	-0,40	226,90	227,40	225,95	227,52	183K	29
10/01/2024	-0,31%	-0,70	227,30	228,00	226,45	228,00	213K	30
09/01/2024	-0,75%	-1,72	228,00	229,60	227,90	229,60	239K	27
08/01/2024	0,24%	0,55	229,72	229,09	227,62	229,74	489K	32
05/01/2024	0,62%	1,42	229,17	227,75	227,68	230,46	734K	23
04/01/2024	-1,23%	-2,84	227,75	230,49	227,75	230,49	768K	30
03/01/2024	0,23%	0,54	230,59	230,00	229,63	231,53	631K	39
02/01/2024	-0,93%	-2,15	230,05	231,00	229,20	231,91	489K	29
28/12/2023	0,10%	0,23	232,20	231,82	231,82	232,63	449K	19
27/12/2023	0,40%	0,92	231,97	230,25	230,25	232,22	2M	34
26/12/2023	0,62%	1,43	231,05	228,59	228,59	231,40	12M	31
22/12/2023	0,45%	1,02	229,62	228,00	228,00	230,00	6M	59
21/12/2023	1,07%	2,42	228,60	227,57	227,30	228,61	6M	126
20/12/2023	-0,75%	-1,72	226,18	227,89	226,18	228,80	1M	30
19/12/2023	0,55%	1,25	227,90	227,38	227,38	228,50	1M	38
18/12/2023	0,69%	1,55	226,65	225,10	225,10	227,38	873K	41
15/12/2023	-0,42%	-0,95	225,10	226,09	224,91	227,34	1M	59
14/12/2023	1,14%	2,55	226,05	225,00	225,00	226,49	965K	84
13/12/2023	2,37%	5,18	223,50	217,21	217,04	224,07	1M	57
12/12/2023	-0,49%	-1,07	218,32	220,00	217,99	220,00	775K	28
11/12/2023	-0,05%	-0,12	219,39	219,38	218,87	219,95	807K	36
08/12/2023	0,97%	2,11	219,51	217,04	217,04	219,51	578K	25
07/12/2023	0,32%	0,70	217,40	218,16	217,25	218,38	189K	17
06/12/2023	-1,13%	-2,48	216,70	220,00	216,70	220,00	2M	32
05/12/2023	0,01%	0,03	219,18	219,15	218,93	220,13	1M	42
04/12/2023	-1,16%	-2,58	219,15	221,40	219,14	221,40	696K	36
01/12/2023	0,63%	1,38	221,73	219,54	219,54	221,80	19M	58
30/11/2023	0,98%	2,13	220,35	219,99	218,67	220,35	792K	36
29/11/2023	-0,36%	-0,78	218,22	218,61	218,22	220,73	834K	69
28/11/2023	0,69%	1,50	219,00	217,50	217,33	219,50	4M	42
27/11/2023	0,05%	0,10	217,50	217,20	216,27	217,83	2M	31
24/11/2023	-0,81%	-1,78	217,40	217,43	217,12	218,81	900K	18
23/11/2023	0,47%	1,02	219,18	218,16	218,16	219,54	1M	26
22/11/2023	0,30%	0,66	218,16	217,26	217,26	219,30	2M	44
21/11/2023	-0,23%	-0,50	217,50	217,51	216,79	217,96	896K	40
20/11/2023	0,97%	2,10	218,00	216,33	216,33	218,35	1M	39
17/11/2023	0,33%	0,70	215,90	215,20	215,20	217,00	1M	49
16/11/2023	1,10%	2,35	215,20	211,88	211,88	216,99	18M	88
14/11/2023	2,23%	4,65	212,85	207,50	207,00	213,65	3M	182
13/11/2023	-0,12%	-0,25	208,20	208,44	207,66	208,44	2M	55
10/11/2023	1,29%	2,65	208,45	205,80	205,26	208,70	2M	79
09/11/2023	-0,06%	-0,13	205,80	205,70	204,81	207,74	2M	66
08/11/2023	-0,29%	-0,59	205,93	206,52	203,22	207,34	1M	103
07/11/2023	0,47%	0,97	206,52	205,55	205,34	206,86	1M	49
06/11/2023	0,25%	0,51	205,55	205,14	205,14	205,68	1M	41
03/11/2023	2,67%	5,34	205,04	202,97	202,83	205,59	2M	117
01/11/2023	1,55%	3,05	199,70	195,56	195,56	199,81	975K	290
31/10/2023	0,48%	0,93	196,65	195,30	195,14	197,10	787K	44
30/10/2023	-0,62%	-1,23	195,72	197,31	195,37	199,49	449K	41
27/10/2023	-1,17%	-2,33	196,95	199,25	196,38	200,04	10M	38
26/10/2023	1,59%	3,11	199,28	196,75	196,75	199,91	11M	29
25/10/2023	-0,80%	-1,58	196,17	197,64	196,17	198,53	429K	34
24/10/2023	0,89%	1,75	197,75	198,06	196,34	198,55	550K	24
23/10/2023	-0,63%	-1,25	196,00	196,93	195,38	197,28	913K	56
20/10/2023	-0,73%	-1,45	197,25	198,60	196,43	199,03	540K	62
19/10/2023	-0,15%	-0,30	198,70	199,36	198,70	200,39	1M	56
18/10/2023	-1,49%	-3,01	199,00	201,29	198,89	201,29	3M	59
17/10/2023	-0,36%	-0,74	202,01	201,47	201,42	203,68	762K	43
16/10/2023	0,66%	1,33	202,75	201,42	201,42	203,33	662K	53
13/10/2023	-0,92%	-1,88	201,42	202,92	201,42	203,50	836K	34
11/10/2023	0,26%	0,52	203,30	203,20	202,05	203,81	848K	70
10/10/2023	1,26%	2,53	202,78	201,00	200,89	203,03	3M	59
09/10/2023	0,93%	1,85	200,25	198,00	197,88	200,25	1M	63
06/10/2023	-	-	198,40	197,99	194,21	199,33	419K	63

Date,Open,High,Low,Close,Volume
23-Apr-24,218.11,220.72,218.11,220.12,286039
22-Apr-24,219.62,220.89,219.62,220.40,154529
19-Apr-24,217.65,219.87,217.65,219.62,355068
18-Apr-24,218.66,219.50,216.43,217.65,1596797
17-Apr-24,220.88,220.88,217.33,217.65,1448665
16-Apr-24,218.70,219.30,216.32,217.82,249064
15-Apr-24,219.27,221.01,219.24,219.30,665109
12-Apr-24,222.79,223.13,219.50,220.26,954984
11-Apr-24,223.00,223.53,221.92,222.71,12194097
10-Apr-24,226.18,226.18,223.35,223.48,1180245
09-Apr-24,224.66,226.26,224.66,226.18,1153216
08-Apr-24,221.52,225.01,221.52,225.01,402596
05-Apr-24,221.95,221.95,220.03,220.71,343102
04-Apr-24,221.80,225.75,221.80,221.90,659473
03-Apr-24,221.59,222.38,220.09,221.80,692856
02-Apr-24,221.02,222.32,221.02,222.32,617931
01-Apr-24,223.39,224.00,220.66,221.02,1127158
28-Mar-24,221.37,223.21,221.37,223.00,769197
27-Mar-24,220.44,221.95,219.82,221.95,1284945
26-Mar-24,220.70,221.23,220.19,220.44,2316525
25-Mar-24,220.11,220.80,220.11,220.70,1743562
22-Mar-24,221.99,221.99,220.59,220.77,19749490
21-Mar-24,223.33,224.64,222.40,222.40,452442
20-Mar-24,221.58,224.22,221.42,224.22,5102769
19-Mar-24,221.00,222.49,221.00,221.58,1187774
18-Mar-24,221.99,221.99,219.55,220.65,643404
15-Mar-24,223.21,223.21,219.86,220.17,1215752
14-Mar-24,223.00,223.00,221.61,221.69,1042382
13-Mar-24,222.00,223.09,222.00,222.60,15512996
12-Mar-24,218.89,222.67,218.89,221.75,774039
11-Mar-24,218.97,220.25,218.85,218.85,1201624
08-Mar-24,220.00,221.75,218.65,220.75,381840
07-Mar-24,225.40,225.50,223.64,223.80,580775
06-Mar-24,224.29,225.67,224.29,225.01,451273
05-Mar-24,223.85,224.64,223.14,223.51,9327389
04-Mar-24,224.52,225.04,223.76,223.85,467392
01-Mar-24,224.65,226.10,224.00,225.01,837427
29-Feb-24,226.76,226.76,224.07,224.90,20474377
28-Feb-24,229.51,229.90,226.36,226.77,348384
27-Feb-24,227.00,230.10,227.00,229.90,1794897
26-Feb-24,226.00,227.08,225.74,226.50,1547860
23-Feb-24,228.32,228.32,225.92,226.08,219214
22-Feb-24,228.30,228.44,227.15,227.38,609984
21-Feb-24,227.00,227.20,226.35,227.20,2312892
20-Feb-24,225.53,226.89,225.27,226.59,2515306
19-Feb-24,224.70,225.72,224.10,225.72,492251
16-Feb-24,224.53,225.61,224.50,225.53,177679
15-Feb-24,222.68,223.56,222.00,223.42,321584
14-Feb-24,223.33,223.33,221.45,221.75,170999
09-Feb-24,224.90,224.90,222.86,223.33,2040278
08-Feb-24,226.74,227.07,223.78,223.78,972990
07-Feb-24,227.18,227.55,226.12,226.75,400638
06-Feb-24,222.11,227.18,222.11,227.18,1680961
05-Feb-24,221.04,223.00,221.04,222.78,558339
02-Feb-24,224.15,224.70,221.02,221.85,734138
01-Feb-24,223.50,224.00,222.98,224.00,597842
31-Jan-24,221.92,225.23,221.92,222.65,490889
30-Jan-24,224.09,224.09,222.12,222.12,211662
29-Jan-24,225.09,225.09,223.37,224.06,205165
26-Jan-24,223.06,225.09,222.82,225.09,197030
25-Jan-24,223.00,223.66,222.46,223.06,321570
24-Jan-24,222.90,225.00,222.13,222.13,560144
23-Jan-24,221.00,223.00,220.68,222.90,697298
22-Jan-24,221.65,222.04,219.02,220.21,26680723
19-Jan-24,221.12,221.94,220.00,221.65,617804
18-Jan-24,223.13,224.65,221.64,222.08,391130
17-Jan-24,225.92,225.92,222.94,223.20,140540
16-Jan-24,226.22,227.61,224.65,224.65,469022
15-Jan-24,226.48,228.55,224.75,228.45,629027
12-Jan-24,226.90,228.00,226.49,227.49,323564
11-Jan-24,227.40,227.52,225.95,226.90,183238
10-Jan-24,228.00,228.00,226.45,227.30,212832
09-Jan-24,229.60,229.60,227.90,228.00,238735
08-Jan-24,229.09,229.74,227.62,229.72,489135
05-Jan-24,227.75,230.46,227.68,229.17,734250
04-Jan-24,230.49,230.49,227.75,227.75,767707
03-Jan-24,230.00,231.53,229.63,230.59,631156
02-Jan-24,231.00,231.91,229.20,230.05,488553
28-Dec-23,231.82,232.63,231.82,232.20,449278
27-Dec-23,230.25,232.22,230.25,231.97,1820920
26-Dec-23,228.59,231.40,228.59,231.05,12060669
22-Dec-23,228.00,230.00,228.00,229.62,6117803
21-Dec-23,227.57,228.61,227.30,228.60,5711222
20-Dec-23,227.89,228.80,226.18,226.18,1441469
19-Dec-23,227.38,228.50,227.38,227.90,1272290
18-Dec-23,225.10,227.38,225.10,226.65,873497
15-Dec-23,226.09,227.34,224.91,225.10,1368204
14-Dec-23,225.00,226.49,225.00,226.05,965340
13-Dec-23,217.21,224.07,217.04,223.50,1308288
12-Dec-23,220.00,220.00,217.99,218.32,775109
11-Dec-23,219.38,219.95,218.87,219.39,807217
08-Dec-23,217.04,219.51,217.04,219.51,578072
07-Dec-23,218.16,218.38,217.25,217.40,188848
06-Dec-23,220.00,220.00,216.70,216.70,2215594
05-Dec-23,219.15,220.13,218.93,219.18,1125113
04-Dec-23,221.40,221.40,219.14,219.15,696081
01-Dec-23,219.54,221.80,219.54,221.73,19332063
30-Nov-23,219.99,220.35,218.67,220.35,791530
29-Nov-23,218.61,220.73,218.22,218.22,834342
28-Nov-23,217.50,219.50,217.33,219.00,3962177
27-Nov-23,217.20,217.83,216.27,217.50,2481804
24-Nov-23,217.43,218.81,217.12,217.40,899973
23-Nov-23,218.16,219.54,218.16,219.18,1058653
22-Nov-23,217.26,219.30,217.26,218.16,1694720
21-Nov-23,217.51,217.96,216.79,217.50,896143
20-Nov-23,216.33,218.35,216.33,218.00,1040317
17-Nov-23,215.20,217.00,215.20,215.90,1241187
16-Nov-23,211.88,216.99,211.88,215.20,17549821
14-Nov-23,207.50,213.65,207.00,212.85,3176444
13-Nov-23,208.44,208.44,207.66,208.20,1553128
10-Nov-23,205.80,208.70,205.26,208.45,1916129
09-Nov-23,205.70,207.74,204.81,205.80,1708079
08-Nov-23,206.52,207.34,203.22,205.93,1343313
07-Nov-23,205.55,206.86,205.34,206.52,1102113
06-Nov-23,205.14,205.68,205.14,205.55,1106146
03-Nov-23,202.97,205.59,202.83,205.04,2226636
01-Nov-23,195.56,199.81,195.56,199.70,975336
31-Oct-23,195.30,197.10,195.14,196.65,787338
30-Oct-23,197.31,199.49,195.37,195.72,449285
27-Oct-23,199.25,200.04,196.38,196.95,10362398
26-Oct-23,196.75,199.91,196.75,199.28,10536766
25-Oct-23,197.64,198.53,196.17,196.17,429474
24-Oct-23,198.06,198.55,196.34,197.75,549767
23-Oct-23,196.93,197.28,195.38,196.00,912649
20-Oct-23,198.60,199.03,196.43,197.25,539670
19-Oct-23,199.36,200.39,198.70,198.70,1357853
18-Oct-23,201.29,201.29,198.89,199.00,2809856
17-Oct-23,201.47,203.68,201.42,202.01,761918
16-Oct-23,201.42,203.33,201.42,202.75,661842
13-Oct-23,202.92,203.50,201.42,201.42,836058
11-Oct-23,203.20,203.81,202.05,203.30,847563
10-Oct-23,201.00,203.03,200.89,202.78,2752882
09-Oct-23,198.00,200.25,197.88,200.25,1257235
06-Oct-23,197.99,199.33,194.21,198.40,418664

*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