Cotação atual, histórico e gráfico do papel: PIPE11
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 |
| 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
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