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
29/09/2020	-1,23%	-1,97	158,49	160,99	157,93	161,69	19M	1.207
28/09/2020	-2,24%	-3,68	160,46	165,04	159,97	166,44	32M	634
25/09/2020	-0,09%	-0,15	164,14	162,19	161,84	164,14	5M	272
24/09/2020	1,42%	2,30	164,29	161,61	161,61	165,54	1M	242
23/09/2020	-1,39%	-2,28	161,99	164,19	161,99	164,60	11M	295
22/09/2020	0,38%	0,63	164,27	163,65	162,13	164,99	2M	257
21/09/2020	-1,57%	-2,61	163,64	164,38	161,89	164,38	5M	682
18/09/2020	-1,59%	-2,68	166,25	168,26	165,65	169,13	5M	378
17/09/2020	0,40%	0,68	168,93	167,18	166,40	169,25	5M	150
16/09/2020	-0,78%	-1,33	168,25	170,22	168,25	170,22	4M	147
15/09/2020	0,05%	0,09	169,58	170,93	168,24	171,26	1M	198

14/09/2020	2,02%	3,35	169,49	166,16	166,16	170,40	3M	271
11/09/2020	-0,21%	-0,35	166,14	166,04	165,33	167,77	4M	324
10/09/2020	-2,54%	-4,34	166,49	169,79	166,40	171,14	13M	666
09/09/2020	1,28%	2,16	170,83	168,68	168,68	171,39	4M	260
08/09/2020	-1,38%	-2,36	168,67	171,03	167,65	171,03	21M	3.654
04/09/2020	0,44%	0,75	171,03	170,27	167,00	171,48	27M	2.420
03/09/2020	-1,16%	-1,99	170,28	171,71	168,56	174,50	43M	625
02/09/2020	-0,31%	-0,54	172,27	173,04	170,50	173,80	19M	400
01/09/2020	2,86%	4,81	172,81	169,00	169,00	172,81	6M	2.311
31/08/2020	-2,65%	-4,57	168,00	171,84	168,00	171,84	13M	203
28/08/2020	1,45%	2,46	172,57	170,93	170,64	173,10	3M	205
27/08/2020	-0,11%	-0,19	170,11	171,00	168,96	172,92	17M	336
26/08/2020	-1,47%	-2,54	170,30	173,10	168,35	173,76	51M	2.143
25/08/2020	-0,10%	-0,17	172,84	173,01	171,83	173,84	19M	145
24/08/2020	0,76%	1,31	173,01	172,56	172,33	173,69	4M	156
21/08/2020	-0,15%	-0,26	171,70	171,84	169,93	171,90	6M	186
20/08/2020	0,74%	1,26	171,96	169,27	167,92	172,17	8M	228
19/08/2020	-1,14%	-1,96	170,70	172,66	170,63	173,84	7M	302
18/08/2020	2,52%	4,24	172,66	170,07	170,07	173,00	2M	357
17/08/2020	-1,69%	-2,89	168,42	170,86	166,68	172,00	13M	906
14/08/2020	0,78%	1,32	171,31	170,84	170,27	172,00	5M	246
13/08/2020	-1,66%	-2,87	169,99	172,87	169,40	174,98	14M	441
12/08/2020	0,15%	0,26	172,86	173,95	170,20	174,48	28M	305
11/08/2020	-1,36%	-2,38	172,60	176,83	172,60	176,92	2M	205
10/08/2020	0,70%	1,21	174,98	173,77	171,37	175,27	6M	1.313
07/08/2020	-1,24%	-2,18	173,77	174,99	172,46	176,06	32M	2.720
06/08/2020	1,09%	1,90	175,95	174,34	174,00	176,72	5M	195
05/08/2020	1,67%	2,86	174,05	172,50	172,32	175,49	8M	927
04/08/2020	-1,64%	-2,85	171,19	172,89	169,15	173,53	59M	8.391
03/08/2020	-0,03%	-0,06	174,04	176,30	173,38	176,30	37M	8.245
31/07/2020	-1,92%	-3,40	174,10	178,01	173,53	178,01	21M	150
30/07/2020	-0,67%	-1,20	177,50	176,00	176,00	178,53	5M	169
29/07/2020	1,41%	2,48	178,70	176,66	176,66	179,20	4M	182
28/07/2020	-0,45%	-0,79	176,22	177,00	175,99	177,29	5M	117
27/07/2020	2,08%	3,61	177,01	173,66	173,66	177,34	10M	145
24/07/2020	0,17%	0,30	173,40	172,52	171,12	174,79	4M	213
23/07/2020	-2,01%	-3,55	173,10	176,56	173,00	177,96	4M	194
22/07/2020	0,03%	0,05	176,65	176,67	175,25	179,26	6M	148
21/07/2020	-0,06%	-0,10	176,60	177,95	175,76	178,54	7M	139
20/07/2020	1,42%	2,47	176,70	174,50	173,88	176,76	2M	175
17/07/2020	2,09%	3,57	174,23	172,50	170,38	174,35	3M	1.414
16/07/2020	-1,14%	-1,96	170,66	170,72	169,83	171,81	14M	434
15/07/2020	1,33%	2,27	172,62	172,40	171,00	173,15	4M	303
14/07/2020	1,73%	2,89	170,35	167,50	166,12	170,74	44M	2.742
13/07/2020	-1,33%	-2,26	167,46	170,61	167,30	171,22	33M	326
10/07/2020	1,10%	1,84	169,72	167,40	167,04	169,72	2M	244
09/07/2020	-0,72%	-1,21	167,88	169,01	167,40	169,99	6M	953
08/07/2020	2,17%	3,59	169,09	167,44	167,23	170,28	19M	2.142
07/07/2020	-1,04%	-1,74	165,50	166,76	164,69	167,30	13M	271
06/07/2020	2,41%	3,94	167,24	165,61	165,61	167,90	17M	467
03/07/2020	0,46%	0,74	163,30	162,00	161,90	163,44	2M	508
02/07/2020	0,07%	0,12	162,56	164,13	162,40	165,69	21M	5.909
01/07/2020	-0,22%	-0,35	162,44	161,99	161,85	163,50	10M	251
30/06/2020	0,57%	0,92	162,79	161,44	160,36	162,79	16M	342
29/06/2020	2,14%	3,39	161,87	158,77	158,48	161,87	8M	400
26/06/2020	-2,41%	-3,91	158,48	161,50	158,20	162,67	16M	988
25/06/2020	1,90%	3,03	162,39	159,99	158,78	162,39	18M	758
24/06/2020	-1,66%	-2,69	159,36	162,00	157,44	163,11	9M	378
23/06/2020	0,65%	1,04	162,05	162,27	161,76	164,39	2M	170
22/06/2020	-1,39%	-2,27	161,01	164,01	160,29	164,01	6M	429
19/06/2020	0,55%	0,90	163,28	164,50	161,83	165,00	7M	1.131
18/06/2020	0,81%	1,30	162,38	160,78	159,64	164,00	32M	435
17/06/2020	2,12%	3,35	161,08	158,02	158,02	162,86	12M	338
16/06/2020	1,15%	1,80	157,73	159,00	157,30	160,81	38M	2.134
15/06/2020	-0,04%	-0,06	155,93	153,17	151,90	156,90	26M	633
12/06/2020	-3,22%	-5,19	155,99	156,49	153,01	157,60	26M	695
10/06/2020	-1,48%	-2,42	161,18	164,61	159,55	165,01	54M	3.611
09/06/2020	-0,14%	-0,23	163,60	164,30	160,08	164,70	20M	1.192
08/06/2020	2,43%	3,88	163,83	160,01	160,01	164,40	9M	862
05/06/2020	1,16%	1,84	159,95	160,00	159,62	164,37	10M	700
04/06/2020	1,61%	2,51	158,11	155,59	155,53	158,75	23M	507
03/06/2020	1,61%	2,47	155,60	156,85	155,60	157,89	25M	1.958
02/06/2020	2,91%	4,33	153,13	150,11	150,00	153,60	25M	239
01/06/2020	1,35%	1,98	148,80	146,77	144,20	149,79	9M	1.826
29/05/2020	0,23%	0,33	146,82	147,00	143,41	147,00	77M	26.899
28/05/2020	-0,74%	-1,09	146,49	147,58	146,14	148,20	20M	2.514
27/05/2020	2,57%	3,70	147,58	144,07	144,07	147,94	28M	1.438
26/05/2020	-0,08%	-0,12	143,88	145,03	143,53	146,92	28M	1.942
25/05/2020	4,38%	6,04	144,00	139,75	139,75	144,38	8M	591
22/05/2020	-0,96%	-1,34	137,96	138,80	136,22	138,80	8M	244
21/05/2020	2,13%	2,90	139,30	137,49	135,87	140,27	23M	12.357
20/05/2020	0,39%	0,53	136,40	135,92	135,92	138,35	14M	361
19/05/2020	-0,29%	-0,39	135,87	137,14	135,52	138,10	6M	349
18/05/2020	4,41%	5,76	136,26	133,38	133,38	136,64	15M	1.347
15/05/2020	-1,14%	-1,50	130,50	133,00	129,57	133,25	27M	3.385
14/05/2020	1,27%	1,66	132,00	129,10	126,69	132,07	48M	1.434
13/05/2020	-0,08%	-0,11	130,34	130,73	129,23	132,29	31M	2.631
12/05/2020	-1,58%	-2,09	130,45	133,22	130,45	134,73	33M	5.615
11/05/2020	-1,41%	-1,90	132,54	133,99	132,35	135,39	24M	466
08/05/2020	2,74%	3,58	134,44	130,60	130,60	136,00	16M	5.386
07/05/2020	-1,07%	-1,41	130,86	134,00	130,53	134,39	64M	18.790
06/05/2020	-0,29%	-0,38	132,27	132,71	130,50	133,09	71M	29.960
05/05/2020	0,75%	0,99	132,65	133,36	132,33	135,70	4M	500
04/05/2020	-2,20%	-2,96	131,66	131,00	129,73	132,23	13M	3.977
30/04/2020	-2,76%	-3,82	134,62	137,40	134,00	137,40	11M	302
29/04/2020	1,05%	1,44	138,44	137,83	137,55	140,00	16M	2.079
28/04/2020	4,89%	6,39	137,00	132,26	132,26	139,44	19M	528
27/04/2020	4,10%	5,14	130,61	127,47	127,35	131,20	38M	498
24/04/2020	-5,69%	-7,57	125,47	131,00	120,37	132,52	122M	2.582
23/04/2020	-1,04%	-1,40	133,04	135,50	131,20	136,64	19M	2.526
22/04/2020	2,01%	2,65	134,44	131,79	131,79	135,50	27M	8.801
20/04/2020	-0,04%	-0,05	131,79	129,00	128,75	133,40	16M	2.887
17/04/2020	1,40%	1,82	131,84	133,40	129,90	133,50	11M	2.926
16/04/2020	-1,49%	-1,97	130,02	134,69	129,35	134,69	8M	1.532
15/04/2020	-1,13%	-1,51	131,99	130,49	129,10	133,71	17M	370
14/04/2020	0,75%	1,00	133,50	134,50	133,50	136,79	8M	1.647
13/04/2020	1,90%	2,47	132,50	128,00	128,00	132,50	10M	286
09/04/2020	-1,08%	-1,42	130,03	133,90	129,96	134,68	12M	353
08/04/2020	2,66%	3,40	131,45	130,00	127,54	132,30	15M	1.413
07/04/2020	3,40%	4,21	128,05	130,00	127,00	134,99	59M	15.735
06/04/2020	6,76%	7,84	123,84	122,05	121,40	125,71	23M	831
03/04/2020	-3,74%	-4,51	116,00	120,05	113,21	120,05	28M	1.437
02/04/2020	1,48%	1,76	120,51	120,99	118,89	123,69	29M	1.086
01/04/2020	-2,62%	-3,19	118,75	121,46	116,25	121,46	30M	2.162
31/03/2020	-2,08%	-2,59	121,94	124,00	120,91	126,01	29M	820
30/03/2020	1,41%	1,73	124,53	125,00	122,49	127,81	20M	313
27/03/2020	-5,06%	-6,55	122,80	122,83	121,92	126,43	33M	568
26/03/2020	3,48%	4,35	129,35	125,69	124,97	131,79	42M	733
25/03/2020	7,57%	8,80	125,00	117,00	116,20	129,44	5M	451
24/03/2020	10,26%	10,81	116,20	113,01	111,56	119,15	11M	761
23/03/2020	-5,05%	-5,61	105,39	110,83	103,20	111,65	10M	1.032
20/03/2020	-2,13%	-2,41	111,00	120,00	110,00	120,48	11M	804
19/03/2020	-	-	113,41	109,00	102,11	116,78	30M	1.036

Date,Open,High,Low,Close,Volume
29-Sep-20,160.99,161.69,157.93,158.49,18567443
28-Sep-20,165.04,166.44,159.97,160.46,32230751
25-Sep-20,162.19,164.14,161.84,164.14,5161916
24-Sep-20,161.61,165.54,161.61,164.29,1394883
23-Sep-20,164.19,164.60,161.99,161.99,11018659
22-Sep-20,163.65,164.99,162.13,164.27,1503457
21-Sep-20,164.38,164.38,161.89,163.64,4681280
18-Sep-20,168.26,169.13,165.65,166.25,5456258
17-Sep-20,167.18,169.25,166.40,168.93,5133791
16-Sep-20,170.22,170.22,168.25,168.25,3572201
15-Sep-20,170.93,171.26,168.24,169.58,1487617
14-Sep-20,166.16,170.40,166.16,169.49,2815793
11-Sep-20,166.04,167.77,165.33,166.14,3728206
10-Sep-20,169.79,171.14,166.40,166.49,13480552
09-Sep-20,168.68,171.39,168.68,170.83,3746298
08-Sep-20,171.03,171.03,167.65,168.67,21358846
04-Sep-20,170.27,171.48,167.00,171.03,26707606
03-Sep-20,171.71,174.50,168.56,170.28,42906932
02-Sep-20,173.04,173.80,170.50,172.27,19489108
01-Sep-20,169.00,172.81,169.00,172.81,6072679
31-Aug-20,171.84,171.84,168.00,168.00,12572473
28-Aug-20,170.93,173.10,170.64,172.57,2946888
27-Aug-20,171.00,172.92,168.96,170.11,16655667
26-Aug-20,173.10,173.76,168.35,170.30,50789024
25-Aug-20,173.01,173.84,171.83,172.84,19194676
24-Aug-20,172.56,173.69,172.33,173.01,3529498
21-Aug-20,171.84,171.90,169.93,171.70,5926725
20-Aug-20,169.27,172.17,167.92,171.96,7862053
19-Aug-20,172.66,173.84,170.63,170.70,7135605
18-Aug-20,170.07,173.00,170.07,172.66,2169663
17-Aug-20,170.86,172.00,166.68,168.42,13330026
14-Aug-20,170.84,172.00,170.27,171.31,5406652
13-Aug-20,172.87,174.98,169.40,169.99,13523301
12-Aug-20,173.95,174.48,170.20,172.86,27935700
11-Aug-20,176.83,176.92,172.60,172.60,1719648
10-Aug-20,173.77,175.27,171.37,174.98,6027493
07-Aug-20,174.99,176.06,172.46,173.77,32119903
06-Aug-20,174.34,176.72,174.00,175.95,4716642
05-Aug-20,172.50,175.49,172.32,174.05,7504305
04-Aug-20,172.89,173.53,169.15,171.19,58500128
03-Aug-20,176.30,176.30,173.38,174.04,37175548
31-Jul-20,178.01,178.01,173.53,174.10,20734619
30-Jul-20,176.00,178.53,176.00,177.50,4913258
29-Jul-20,176.66,179.20,176.66,178.70,4144723
28-Jul-20,177.00,177.29,175.99,176.22,5202475
27-Jul-20,173.66,177.34,173.66,177.01,10098029
24-Jul-20,172.52,174.79,171.12,173.40,4364353
23-Jul-20,176.56,177.96,173.00,173.10,4477015
22-Jul-20,176.67,179.26,175.25,176.65,5507937
21-Jul-20,177.95,178.54,175.76,176.60,7076824
20-Jul-20,174.50,176.76,173.88,176.70,2333689
17-Jul-20,172.50,174.35,170.38,174.23,3448773
16-Jul-20,170.72,171.81,169.83,170.66,13737530
15-Jul-20,172.40,173.15,171.00,172.62,3962950
14-Jul-20,167.50,170.74,166.12,170.35,43802792
13-Jul-20,170.61,171.22,167.30,167.46,32972175
10-Jul-20,167.40,169.72,167.04,169.72,2352118
09-Jul-20,169.01,169.99,167.40,167.88,5978024
08-Jul-20,167.44,170.28,167.23,169.09,18890346
07-Jul-20,166.76,167.30,164.69,165.50,12746877
06-Jul-20,165.61,167.90,165.61,167.24,17001447
03-Jul-20,162.00,163.44,161.90,163.30,1572654
02-Jul-20,164.13,165.69,162.40,162.56,21266101
01-Jul-20,161.99,163.50,161.85,162.44,9829932
30-Jun-20,161.44,162.79,160.36,162.79,15762662
29-Jun-20,158.77,161.87,158.48,161.87,7958622
26-Jun-20,161.50,162.67,158.20,158.48,16207004
25-Jun-20,159.99,162.39,158.78,162.39,17768284
24-Jun-20,162.00,163.11,157.44,159.36,8766165
23-Jun-20,162.27,164.39,161.76,162.05,1875814
22-Jun-20,164.01,164.01,160.29,161.01,5661245
19-Jun-20,164.50,165.00,161.83,163.28,6941428
18-Jun-20,160.78,164.00,159.64,162.38,32047470
17-Jun-20,158.02,162.86,158.02,161.08,11875714
16-Jun-20,159.00,160.81,157.30,157.73,37554263
15-Jun-20,153.17,156.90,151.90,155.93,25687958
12-Jun-20,156.49,157.60,153.01,155.99,26088002
10-Jun-20,164.61,165.01,159.55,161.18,53509812
09-Jun-20,164.30,164.70,160.08,163.60,19958831
08-Jun-20,160.01,164.40,160.01,163.83,8587172
05-Jun-20,160.00,164.37,159.62,159.95,10470195
04-Jun-20,155.59,158.75,155.53,158.11,22839715
03-Jun-20,156.85,157.89,155.60,155.60,25262846
02-Jun-20,150.11,153.60,150.00,153.13,25141360
01-Jun-20,146.77,149.79,144.20,148.80,9346386
29-May-20,147.00,147.00,143.41,146.82,76786420
28-May-20,147.58,148.20,146.14,146.49,19686945
27-May-20,144.07,147.94,144.07,147.58,28351842
26-May-20,145.03,146.92,143.53,143.88,28437654
25-May-20,139.75,144.38,139.75,144.00,8414273
22-May-20,138.80,138.80,136.22,137.96,8478451
21-May-20,137.49,140.27,135.87,139.30,22612174
20-May-20,135.92,138.35,135.92,136.40,14304879
19-May-20,137.14,138.10,135.52,135.87,5553075
18-May-20,133.38,136.64,133.38,136.26,15401489
15-May-20,133.00,133.25,129.57,130.50,26647481
14-May-20,129.10,132.07,126.69,132.00,48075796
13-May-20,130.73,132.29,129.23,130.34,31401503
12-May-20,133.22,134.73,130.45,130.45,33146822
11-May-20,133.99,135.39,132.35,132.54,24149164
08-May-20,130.60,136.00,130.60,134.44,15611373
07-May-20,134.00,134.39,130.53,130.86,64225402
06-May-20,132.71,133.09,130.50,132.27,70906927
05-May-20,133.36,135.70,132.33,132.65,4404269
04-May-20,131.00,132.23,129.73,131.66,12538620
30-Apr-20,137.40,137.40,134.00,134.62,11134313
29-Apr-20,137.83,140.00,137.55,138.44,15523393
28-Apr-20,132.26,139.44,132.26,137.00,18528515
27-Apr-20,127.47,131.20,127.35,130.61,37762241
24-Apr-20,131.00,132.52,120.37,125.47,121527551
23-Apr-20,135.50,136.64,131.20,133.04,19372672
22-Apr-20,131.79,135.50,131.79,134.44,26588283
20-Apr-20,129.00,133.40,128.75,131.79,16351091
17-Apr-20,133.40,133.50,129.90,131.84,11208140
16-Apr-20,134.69,134.69,129.35,130.02,7710285
15-Apr-20,130.49,133.71,129.10,131.99,16687701
14-Apr-20,134.50,136.79,133.50,133.50,7704386
13-Apr-20,128.00,132.50,128.00,132.50,10489201
09-Apr-20,133.90,134.68,129.96,130.03,11700744
08-Apr-20,130.00,132.30,127.54,131.45,15224476
07-Apr-20,130.00,134.99,127.00,128.05,59327699
06-Apr-20,122.05,125.71,121.40,123.84,22529320
03-Apr-20,120.05,120.05,113.21,116.00,28454136
02-Apr-20,120.99,123.69,118.89,120.51,28572358
01-Apr-20,121.46,121.46,116.25,118.75,29870144
31-Mar-20,124.00,126.01,120.91,121.94,29118021
30-Mar-20,125.00,127.81,122.49,124.53,19507411
27-Mar-20,122.83,126.43,121.92,122.80,33136865
26-Mar-20,125.69,131.79,124.97,129.35,41829152
25-Mar-20,117.00,129.44,116.20,125.00,5250515
24-Mar-20,113.01,119.15,111.56,116.20,10726479
23-Mar-20,110.83,111.65,103.20,105.39,9930148
20-Mar-20,120.00,120.48,110.00,111.00,10814636
19-Mar-20,109.00,116.78,102.11,113.41,29958016

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PIBB11

cotações, gráficos e mais...