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
30/04/2026	1,40%	4,63	335,25	333,80	333,80	336,55	522K	27
29/04/2026	-2,17%	-7,33	330,62	336,70	330,62	336,70	492K	48
28/04/2026	-0,41%	-1,40	337,95	339,00	335,76	339,00	159K	28
27/04/2026	-0,64%	-2,20	339,35	341,55	339,35	342,26	252K	23
24/04/2026	-0,20%	-0,69	341,55	342,80	340,14	342,80	1M	39
23/04/2026	-0,75%	-2,58	342,24	344,40	341,92	346,05	400K	246
22/04/2026	-1,51%	-5,27	344,82	351,00	344,44	351,00	784K	60

20/04/2026	0,11%	0,39	350,09	351,22	349,84	351,75	797K	50
17/04/2026	-0,60%	-2,10	349,70	353,02	348,94	353,29	718K	23
16/04/2026	-0,44%	-1,55	351,80	353,83	350,77	354,50	2M	34
15/04/2026	-0,45%	-1,60	353,35	354,64	352,00	357,48	3M	57
14/04/2026	0,30%	1,05	354,95	353,80	353,80	356,00	546K	51
13/04/2026	0,30%	1,05	353,90	349,30	347,52	353,90	832K	38
10/04/2026	1,30%	4,53	352,85	349,99	349,99	352,85	950K	59
09/04/2026	1,43%	4,90	348,32	344,70	341,19	349,00	834K	77
08/04/2026	1,98%	6,67	343,42	343,50	341,38	349,75	2M	43
07/04/2026	0,10%	0,35	336,75	335,55	333,33	336,75	209K	34
06/04/2026	0,08%	0,28	336,40	339,49	336,12	339,49	20M	60
02/04/2026	0,10%	0,32	336,12	333,93	332,47	337,37	24M	34
01/04/2026	0,10%	0,35	335,80	339,70	335,71	339,70	32M	43
31/03/2026	2,65%	8,67	335,45	331,60	331,06	335,45	5M	32
30/03/2026	0,78%	2,53	326,78	327,98	325,76	329,74	2M	57
27/03/2026	-0,80%	-2,60	324,25	326,50	324,25	328,10	161K	25
26/03/2026	-1,28%	-4,25	326,85	329,99	326,74	330,03	216K	21
25/03/2026	1,58%	5,15	331,10	331,50	330,18	332,20	125K	18
24/03/2026	0,37%	1,20	325,95	324,00	322,20	326,02	495K	20
23/03/2026	3,18%	10,00	324,75	318,84	318,84	326,40	601K	20
20/03/2026	-2,18%	-7,01	314,75	320,00	313,00	320,00	1M	41
19/03/2026	0,28%	0,91	321,76	316,20	316,20	322,95	917K	57
18/03/2026	-0,25%	-0,82	320,85	322,04	320,85	323,30	378K	29
17/03/2026	0,32%	1,04	321,67	320,50	320,50	326,20	195K	19
16/03/2026	1,22%	3,88	320,63	321,60	320,63	322,37	174K	24
13/03/2026	-1,01%	-3,23	316,75	320,00	316,72	322,50	1M	33
12/03/2026	-2,35%	-7,69	319,98	325,63	318,93	325,63	154K	17
11/03/2026	0,34%	1,12	327,67	321,06	321,06	330,00	2M	25
10/03/2026	1,41%	4,55	326,55	321,01	321,01	329,06	465K	22
09/03/2026	0,94%	2,99	322,00	319,01	317,61	322,10	835K	31
06/03/2026	-0,73%	-2,34	319,01	321,00	318,22	322,60	17M	33
05/03/2026	-2,55%	-8,42	321,35	327,86	321,02	331,10	1M	35
04/03/2026	1,13%	3,69	329,77	332,62	327,00	332,62	11M	22
03/03/2026	-3,25%	-10,95	326,08	331,79	321,91	331,79	17M	66
02/03/2026	0,33%	1,12	337,03	333,42	326,20	338,07	2M	75
27/02/2026	-1,10%	-3,74	335,91	341,14	335,47	341,14	22M	49
26/02/2026	-0,21%	-0,70	339,65	342,50	336,86	342,50	24M	34
25/02/2026	-0,01%	-0,02	340,35	340,47	339,32	342,38	33M	38
24/02/2026	1,38%	4,62	340,37	338,67	337,86	341,25	8M	42
23/02/2026	-0,85%	-2,87	335,75	339,86	335,70	339,87	412K	34
20/02/2026	1,13%	3,79	338,62	335,00	329,86	338,62	934K	41
19/02/2026	1,30%	4,31	334,83	330,52	330,52	334,91	2M	35
18/02/2026	-0,29%	-0,96	330,52	331,48	326,21	331,72	685K	33
13/02/2026	-0,71%	-2,37	331,48	330,03	328,20	331,48	644K	36
12/02/2026	-1,01%	-3,40	333,85	337,25	332,55	337,74	516K	34
11/02/2026	2,10%	6,94	337,25	333,00	333,00	338,49	4M	59
10/02/2026	-0,15%	-0,50	330,31	330,61	328,77	332,49	661K	60
09/02/2026	1,85%	6,01	330,81	327,30	325,31	331,00	1M	36
06/02/2026	0,43%	1,38	324,80	327,57	321,12	327,58	470K	37
05/02/2026	0,13%	0,42	323,42	326,00	322,88	326,78	482K	41
04/02/2026	-2,05%	-6,75	323,00	331,15	320,94	331,15	233K	32
03/02/2026	1,69%	5,48	329,75	327,52	325,03	332,81	2M	83
02/02/2026	0,60%	1,92	324,27	321,99	320,01	325,74	1M	56
30/01/2026	-0,91%	-2,95	322,35	325,30	320,36	326,98	716K	71
29/01/2026	-0,75%	-2,45	325,30	330,80	324,30	330,98	1M	52
28/01/2026	1,55%	5,00	327,75	324,13	324,13	327,99	368K	31
27/01/2026	-	-	322,75	318,11	318,11	325,23	1M	43

Date,Open,High,Low,Close,Volume
30-Apr-26,333.80,336.55,333.80,335.25,521626
29-Apr-26,336.70,336.70,330.62,330.62,492395
28-Apr-26,339.00,339.00,335.76,337.95,158697
27-Apr-26,341.55,342.26,339.35,339.35,251934
24-Apr-26,342.80,342.80,340.14,341.55,1306002
23-Apr-26,344.40,346.05,341.92,342.24,400249
22-Apr-26,351.00,351.00,344.44,344.82,783659
20-Apr-26,351.22,351.75,349.84,350.09,797174
17-Apr-26,353.02,353.29,348.94,349.70,718214
16-Apr-26,353.83,354.50,350.77,351.80,2296390
15-Apr-26,354.64,357.48,352.00,353.35,3488518
14-Apr-26,353.80,356.00,353.80,354.95,545959
13-Apr-26,349.30,353.90,347.52,353.90,832499
10-Apr-26,349.99,352.85,349.99,352.85,950013
09-Apr-26,344.70,349.00,341.19,348.32,834036
08-Apr-26,343.50,349.75,341.38,343.42,1571166
07-Apr-26,335.55,336.75,333.33,336.75,209196
06-Apr-26,339.49,339.49,336.12,336.40,20238508
02-Apr-26,333.93,337.37,332.47,336.12,24307436
01-Apr-26,339.70,339.70,335.71,335.80,31705580
31-Mar-26,331.60,335.45,331.06,335.45,4938878
30-Mar-26,327.98,329.74,325.76,326.78,2108763
27-Mar-26,326.50,328.10,324.25,324.25,161036
26-Mar-26,329.99,330.03,326.74,326.85,216312
25-Mar-26,331.50,332.20,330.18,331.10,125191
24-Mar-26,324.00,326.02,322.20,325.95,494636
23-Mar-26,318.84,326.40,318.84,324.75,600667
20-Mar-26,320.00,320.00,313.00,314.75,1260658
19-Mar-26,316.20,322.95,316.20,321.76,916767
18-Mar-26,322.04,323.30,320.85,320.85,378375
17-Mar-26,320.50,326.20,320.50,321.67,195313
16-Mar-26,321.60,322.37,320.63,320.63,174320
13-Mar-26,320.00,322.50,316.72,316.75,1203500
12-Mar-26,325.63,325.63,318.93,319.98,153732
11-Mar-26,321.06,330.00,321.06,327.67,2166062
10-Mar-26,321.01,329.06,321.01,326.55,465294
09-Mar-26,319.01,322.10,317.61,322.00,834565
06-Mar-26,321.00,322.60,318.22,319.01,16802179
05-Mar-26,327.86,331.10,321.02,321.35,1195301
04-Mar-26,332.62,332.62,327.00,329.77,11462330
03-Mar-26,331.79,331.79,321.91,326.08,17358399
02-Mar-26,333.42,338.07,326.20,337.03,1623765
27-Feb-26,341.14,341.14,335.47,335.91,22047945
26-Feb-26,342.50,342.50,336.86,339.65,24191365
25-Feb-26,340.47,342.38,339.32,340.35,33334629
24-Feb-26,338.67,341.25,337.86,340.37,7947237
23-Feb-26,339.86,339.87,335.70,335.75,411823
20-Feb-26,335.00,338.62,329.86,338.62,933673
19-Feb-26,330.52,334.91,330.52,334.83,1906169
18-Feb-26,331.48,331.72,326.21,330.52,685385
13-Feb-26,330.03,331.48,328.20,331.48,643762
12-Feb-26,337.25,337.74,332.55,333.85,515871
11-Feb-26,333.00,338.49,333.00,337.25,3984610
10-Feb-26,330.61,332.49,328.77,330.31,661443
09-Feb-26,327.30,331.00,325.31,330.81,1416724
06-Feb-26,327.57,327.58,321.12,324.80,470448
05-Feb-26,326.00,326.78,322.88,323.42,481556
04-Feb-26,331.15,331.15,320.94,323.00,233411
03-Feb-26,327.52,332.81,325.03,329.75,2473581
02-Feb-26,321.99,325.74,320.01,324.27,1101045
30-Jan-26,325.30,326.98,320.36,322.35,715923
29-Jan-26,330.80,330.98,324.30,325.30,1193533
28-Jan-26,324.13,327.99,324.13,327.75,367756
27-Jan-26,318.11,325.23,318.11,322.75,1274502

*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