Cotação atual, histórico e gráfico do papel: PIPE11

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 PIPE11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/05/2026	-0,98%	-0,98	99,11	101,03	98,75	102,00	317K	42
20/05/2026	-2,88%	-2,97	100,09	102,68	100,09	102,74	3M	61
19/05/2026	1,49%	1,51	103,06	102,53	101,55	103,41	432K	24
18/05/2026	-0,60%	-0,61	101,55	102,05	99,68	102,05	91K	62
15/05/2026	1,88%	1,89	102,16	101,80	99,51	102,43	136K	39
14/05/2026	0,69%	0,69	100,27	98,80	97,29	100,27	150K	33
13/05/2026	2,61%	2,53	99,58	98,03	96,09	99,58	75K	49
12/05/2026	3,75%	3,51	97,05	94,41	94,41	97,15	2M	60
11/05/2026	-1,64%	-1,56	93,54	95,50	92,34	97,59	2M	165
08/05/2026	-0,55%	-0,53	95,10	96,55	95,10	97,60	45K	59
07/05/2026	-1,03%	-1,00	95,63	96,80	95,50	97,29	87K	71
06/05/2026	-2,59%	-2,57	96,63	98,90	96,63	98,90	363K	91
05/05/2026	-0,53%	-0,53	99,20	99,77	98,97	100,00	293K	256
04/05/2026	0,43%	0,43	99,73	99,30	99,17	100,37	357K	94
30/04/2026	1,20%	1,18	99,30	99,05	98,00	99,30	297K	38
29/04/2026	2,74%	2,62	98,12	96,57	96,57	98,80	134K	42
28/04/2026	0,33%	0,31	95,50	96,84	95,50	96,84	405K	113
27/04/2026	0,31%	0,29	95,19	96,00	94,90	96,00	40K	47
24/04/2026	-0,91%	-0,87	94,90	96,69	94,84	96,69	100K	45
23/04/2026	0,97%	0,92	95,77	94,85	94,12	95,77	625K	1.136
22/04/2026	0,02%	0,02	94,85	93,70	93,40	96,90	1M	56
20/04/2026	-0,73%	-0,70	94,83	96,99	94,55	96,99	1M	114
17/04/2026	-0,60%	-0,58	95,53	96,69	93,69	96,69	870K	152
16/04/2026	0,48%	0,46	96,11	95,65	95,50	96,95	161K	68
15/04/2026	-0,05%	-0,05	95,65	97,71	95,65	97,71	471K	161
14/04/2026	-1,34%	-1,30	95,70	98,20	95,40	98,20	287K	227
13/04/2026	-1,04%	-1,02	97,00	100,50	96,68	100,50	571K	229
10/04/2026	-1,48%	-1,47	98,02	99,49	98,02	99,50	402K	189
09/04/2026	-1,44%	-1,45	99,49	102,00	99,25	102,27	284K	113
08/04/2026	-2,05%	-2,11	100,94	102,50	99,01	102,50	456K	189
07/04/2026	1,74%	1,76	103,05	102,90	101,80	103,89	189K	134
06/04/2026	0,51%	0,51	101,29	101,10	100,64	102,60	221K	61
02/04/2026	0,05%	0,05	100,78	102,80	100,40	102,80	112K	47
01/04/2026	-0,99%	-1,01	100,73	103,50	100,12	103,50	163K	145
31/03/2026	-2,84%	-2,97	101,74	104,00	101,19	105,69	99K	185
30/03/2026	0,63%	0,66	104,71	104,01	104,01	105,40	729K	51
27/03/2026	-1,22%	-1,28	104,05	105,36	103,71	106,02	849K	1.005
26/03/2026	1,77%	1,83	105,33	104,50	103,50	105,58	82K	26
25/03/2026	-1,05%	-1,10	103,50	104,25	103,27	105,09	553K	39
24/03/2026	1,97%	2,02	104,60	102,36	102,36	107,50	18K	66
23/03/2026	-0,49%	-0,51	102,58	103,50	101,80	103,73	1M	1.010
20/03/2026	1,10%	1,12	103,09	103,40	101,56	104,58	227K	1.700
19/03/2026	0,31%	0,32	101,97	101,65	101,56	105,39	693K	1.013
18/03/2026	-0,43%	-0,44	101,65	102,00	101,12	103,67	208K	1.455
17/03/2026	-0,48%	-0,49	102,09	103,90	102,09	106,80	235K	979
16/03/2026	-1,87%	-1,95	102,58	105,70	102,26	105,70	193K	1.024
13/03/2026	2,60%	2,65	104,53	105,05	101,92	106,91	327K	997
12/03/2026	0,24%	0,24	101,88	102,40	101,00	104,92	490K	1.112
11/03/2026	1,24%	1,24	101,64	100,20	100,20	102,06	326K	1.494
10/03/2026	-0,83%	-0,84	100,40	102,65	100,00	102,86	464K	1.810
09/03/2026	-1,57%	-1,62	101,24	103,40	101,02	105,87	380K	1.500
06/03/2026	-1,28%	-1,33	102,86	105,50	102,80	105,50	85K	91
05/03/2026	0,86%	0,89	104,19	103,10	103,10	107,88	650K	500
04/03/2026	-0,63%	-0,65	103,30	105,45	101,84	107,54	80K	502
03/03/2026	1,51%	1,55	103,95	104,40	101,00	107,90	242K	581
02/03/2026	2,26%	2,26	102,40	100,14	99,06	105,93	140K	528
27/02/2026	0,51%	0,51	100,14	101,50	99,63	101,50	261K	530
26/02/2026	1,25%	1,23	99,63	100,45	98,10	100,45	293K	542
25/02/2026	-1,11%	-1,10	98,40	100,70	97,95	101,69	254K	689
24/02/2026	-0,03%	-0,03	99,50	101,00	98,78	101,70	134K	630
23/02/2026	-1,43%	-1,44	99,53	101,60	98,60	102,50	384K	685
20/02/2026	0,05%	0,05	100,97	102,60	99,66	102,60	3M	604
19/02/2026	-1,43%	-1,46	100,92	103,00	99,37	103,50	1M	688
18/02/2026	-0,27%	-0,28	102,38	102,28	101,71	102,97	234K	130
13/02/2026	-	-	102,66	101,49	101,46	102,82	528K	113

Date,Open,High,Low,Close,Volume
21-May-26,101.03,102.00,98.75,99.11,316870
20-May-26,102.68,102.74,100.09,100.09,3217301
19-May-26,102.53,103.41,101.55,103.06,431942
18-May-26,102.05,102.05,99.68,101.55,91167
15-May-26,101.80,102.43,99.51,102.16,136425
14-May-26,98.80,100.27,97.29,100.27,150305
13-May-26,98.03,99.58,96.09,99.58,74545
12-May-26,94.41,97.15,94.41,97.05,1561966
11-May-26,95.50,97.59,92.34,93.54,2155913
08-May-26,96.55,97.60,95.10,95.10,44571
07-May-26,96.80,97.29,95.50,95.63,86595
06-May-26,98.90,98.90,96.63,96.63,363234
05-May-26,99.77,100.00,98.97,99.20,292679
04-May-26,99.30,100.37,99.17,99.73,356701
30-Apr-26,99.05,99.30,98.00,99.30,296728
29-Apr-26,96.57,98.80,96.57,98.12,134018
28-Apr-26,96.84,96.84,95.50,95.50,404513
27-Apr-26,96.00,96.00,94.90,95.19,39927
24-Apr-26,96.69,96.69,94.84,94.90,99715
23-Apr-26,94.85,95.77,94.12,95.77,625396
22-Apr-26,93.70,96.90,93.40,94.85,1208899
20-Apr-26,96.99,96.99,94.55,94.83,1215536
17-Apr-26,96.69,96.69,93.69,95.53,869784
16-Apr-26,95.65,96.95,95.50,96.11,161430
15-Apr-26,97.71,97.71,95.65,95.65,471367
14-Apr-26,98.20,98.20,95.40,95.70,286620
13-Apr-26,100.50,100.50,96.68,97.00,571156
10-Apr-26,99.49,99.50,98.02,98.02,401765
09-Apr-26,102.00,102.27,99.25,99.49,284059
08-Apr-26,102.50,102.50,99.01,100.94,455526
07-Apr-26,102.90,103.89,101.80,103.05,188711
06-Apr-26,101.10,102.60,100.64,101.29,221311
02-Apr-26,102.80,102.80,100.40,100.78,112487
01-Apr-26,103.50,103.50,100.12,100.73,162692
31-Mar-26,104.00,105.69,101.19,101.74,98604
30-Mar-26,104.01,105.40,104.01,104.71,729461
27-Mar-26,105.36,106.02,103.71,104.05,849001
26-Mar-26,104.50,105.58,103.50,105.33,81559
25-Mar-26,104.25,105.09,103.27,103.50,553022
24-Mar-26,102.36,107.50,102.36,104.60,17695
23-Mar-26,103.50,103.73,101.80,102.58,1252940
20-Mar-26,103.40,104.58,101.56,103.09,226626
19-Mar-26,101.65,105.39,101.56,101.97,692904
18-Mar-26,102.00,103.67,101.12,101.65,208485
17-Mar-26,103.90,106.80,102.09,102.09,235081
16-Mar-26,105.70,105.70,102.26,102.58,193399
13-Mar-26,105.05,106.91,101.92,104.53,326616
12-Mar-26,102.40,104.92,101.00,101.88,490467
11-Mar-26,100.20,102.06,100.20,101.64,325886
10-Mar-26,102.65,102.86,100.00,100.40,463786
09-Mar-26,103.40,105.87,101.02,101.24,380320
06-Mar-26,105.50,105.50,102.80,102.86,85040
05-Mar-26,103.10,107.88,103.10,104.19,649565
04-Mar-26,105.45,107.54,101.84,103.30,80162
03-Mar-26,104.40,107.90,101.00,103.95,242160
02-Mar-26,100.14,105.93,99.06,102.40,140277
27-Feb-26,101.50,101.50,99.63,100.14,260762
26-Feb-26,100.45,100.45,98.10,99.63,293343
25-Feb-26,100.70,101.69,97.95,98.40,253843
24-Feb-26,101.00,101.70,98.78,99.50,134424
23-Feb-26,101.60,102.50,98.60,99.53,384383
20-Feb-26,102.60,102.60,99.66,100.97,3298900
19-Feb-26,103.00,103.50,99.37,100.92,1414136
18-Feb-26,102.28,102.97,101.71,102.38,234124
13-Feb-26,101.49,102.82,101.46,102.66,528466

*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: PIPE11