Cotação atual, histórico e gráfico do papel: FIIB11

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 FIIB11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/09/2021	0,34%	1,63	475,88	474,25	473,21	475,88	288K	113
15/09/2021	0,16%	0,75	474,25	473,50	471,39	474,79	247K	111
14/09/2021	0,95%	4,47	473,50	474,09	469,04	474,96	258K	77
13/09/2021	-1,36%	-6,47	469,03	475,70	469,03	475,88	176K	122
10/09/2021	0,53%	2,50	475,50	473,00	473,00	476,00	333K	76
09/09/2021	1,47%	6,87	473,00	473,26	468,00	473,26	136K	95
08/09/2021	-0,40%	-1,87	466,13	470,04	466,11	478,88	509K	258
06/09/2021	0,00%	0,00	468,00	470,98	468,00	479,99	438K	135
03/09/2021	-0,64%	-3,00	468,00	468,01	466,98	470,99	398K	153
02/09/2021	0,64%	3,00	471,00	468,03	468,02	473,00	343K	185
01/09/2021	-1,53%	-7,25	468,00	470,01	466,59	475,70	279K	264

31/08/2021	-0,16%	-0,75	475,25	471,51	471,51	479,99	216K	135
30/08/2021	0,58%	2,73	476,00	470,00	470,00	476,00	391K	153
27/08/2021	0,48%	2,26	473,27	471,00	471,00	474,98	208K	91
26/08/2021	-0,23%	-1,09	471,01	471,23	470,61	476,94	223K	99
25/08/2021	0,23%	1,10	472,10	471,00	471,00	476,60	244K	125
24/08/2021	-0,21%	-1,01	471,00	472,01	471,00	476,95	292K	137
23/08/2021	-0,81%	-3,84	472,01	475,92	465,21	477,00	288K	157
20/08/2021	1,03%	4,85	475,85	465,21	465,21	477,00	191K	74
19/08/2021	0,16%	0,75	471,00	470,25	466,01	478,60	265K	117
18/08/2021	-1,42%	-6,75	470,25	477,03	469,86	479,10	349K	169
17/08/2021	0,00%	0,00	477,00	477,01	477,00	478,67	384K	139
16/08/2021	0,12%	0,59	477,00	476,42	476,42	478,66	315K	150
13/08/2021	-1,05%	-5,07	476,41	478,81	475,14	481,39	236K	156
12/08/2021	-0,73%	-3,52	481,48	485,00	478,81	485,00	263K	205
11/08/2021	0,27%	1,30	485,00	484,90	482,62	485,00	457K	156
10/08/2021	0,20%	0,95	483,70	482,75	482,50	484,99	388K	133
09/08/2021	-0,87%	-4,25	482,75	487,00	480,03	487,00	589K	190
06/08/2021	-0,20%	-1,00	487,00	487,99	487,00	487,99	225K	97
05/08/2021	-0,04%	-0,20	488,00	487,11	487,11	489,00	758K	324
04/08/2021	0,14%	0,70	488,20	488,99	486,00	488,99	366K	121
03/08/2021	-0,10%	-0,51	487,50	489,98	485,02	489,98	454K	167
02/08/2021	-0,99%	-4,89	488,01	491,99	486,00	492,00	443K	113
30/07/2021	0,59%	2,90	492,90	493,84	490,51	494,00	256K	96
29/07/2021	-0,56%	-2,78	490,00	492,90	490,00	493,98	162K	85
28/07/2021	0,57%	2,77	492,78	491,01	490,00	495,00	391K	124
27/07/2021	-0,12%	-0,60	490,01	490,00	490,00	495,00	592K	149
26/07/2021	0,02%	0,11	490,61	493,69	490,51	493,69	228K	120
23/07/2021	-0,18%	-0,90	490,50	494,79	490,37	494,79	192K	106
22/07/2021	-0,12%	-0,60	491,40	492,00	490,02	494,69	194K	98
21/07/2021	-0,56%	-2,79	492,00	494,79	490,00	494,79	351K	152
20/07/2021	0,98%	4,78	494,79	490,01	490,01	494,89	232K	122
19/07/2021	-0,70%	-3,44	490,01	493,49	487,71	494,93	280K	142
16/07/2021	1,18%	5,75	493,45	487,72	487,72	493,47	441K	224
15/07/2021	0,01%	0,03	487,70	490,00	487,60	491,11	486K	237
14/07/2021	0,90%	4,35	487,67	484,99	484,99	488,99	306K	156
13/07/2021	1,12%	5,36	483,32	478,02	478,02	484,97	597K	285
12/07/2021	1,26%	5,96	477,96	473,01	473,00	479,97	455K	225
08/07/2021	-0,13%	-0,60	472,00	472,60	472,00	478,98	327K	148
07/07/2021	-1,53%	-7,36	472,60	479,96	472,55	479,96	396K	180
06/07/2021	0,36%	1,72	479,96	479,97	471,09	479,97	190K	125
05/07/2021	0,14%	0,69	478,24	478,00	471,00	481,20	340K	165
02/07/2021	-0,51%	-2,45	477,55	476,21	476,21	481,98	285K	166
01/07/2021	-0,41%	-1,99	480,00	478,27	475,00	483,99	338K	165
30/06/2021	3,65%	16,98	481,99	467,00	466,00	482,00	610K	206
29/06/2021	0,15%	0,71	465,01	464,19	462,32	475,00	667K	699
28/06/2021	-0,79%	-3,70	464,30	465,00	450,00	470,00	1M	558
25/06/2021	-2,40%	-11,50	468,00	479,50	460,00	482,00	1M	634
24/06/2021	-1,49%	-7,25	479,50	487,50	472,04	488,29	1M	529
23/06/2021	-2,75%	-13,74	486,75	495,00	483,00	495,00	2M	772
22/06/2021	0,11%	0,55	500,49	500,80	497,51	501,00	759K	240
21/06/2021	-0,07%	-0,35	499,94	500,80	495,95	500,95	594K	302
18/06/2021	0,06%	0,30	500,29	501,95	499,95	501,95	273K	133
17/06/2021	0,19%	0,97	499,99	500,00	499,03	501,05	503K	160
16/06/2021	-0,30%	-1,48	499,02	500,51	499,02	501,94	390K	161
15/06/2021	-0,30%	-1,49	500,50	502,00	500,10	502,48	396K	179
14/06/2021	0,38%	1,89	501,99	500,11	500,05	501,99	490K	152
11/06/2021	-0,11%	-0,53	500,10	500,64	498,51	502,36	474K	176
10/06/2021	-0,03%	-0,13	500,63	501,00	500,60	502,29	350K	125
09/06/2021	-0,05%	-0,24	500,76	501,01	500,61	503,37	513K	135
08/06/2021	0,01%	0,06	501,00	500,94	500,81	502,98	300K	91
07/06/2021	-0,11%	-0,53	500,94	501,01	500,35	503,04	460K	188
04/06/2021	0,17%	0,86	501,47	502,90	500,00	502,90	311K	133
02/06/2021	-0,44%	-2,19	500,61	502,99	500,54	502,99	671K	153
01/06/2021	0,24%	1,21	502,80	502,00	500,00	510,00	511K	164
31/05/2021	0,18%	0,90	501,59	500,68	500,00	501,59	347K	171
28/05/2021	0,14%	0,69	500,69	500,02	500,02	501,58	308K	138
27/05/2021	0,00%	-0,01	500,00	500,02	500,00	501,57	433K	207
26/05/2021	-0,11%	-0,57	500,01	501,57	500,00	501,57	236K	134
25/05/2021	0,12%	0,58	500,58	501,57	500,11	501,57	256K	111
24/05/2021	0,05%	0,25	500,00	500,15	500,00	501,47	526K	172
21/05/2021	-0,05%	-0,27	499,75	500,02	499,60	501,05	203K	96
20/05/2021	0,00%	0,02	500,02	500,51	499,00	500,86	271K	133
19/05/2021	0,00%	-0,02	500,00	501,03	499,90	501,03	330K	147
18/05/2021	-0,19%	-0,96	500,02	500,97	500,02	501,04	281K	155
17/05/2021	-0,02%	-0,12	500,98	501,10	500,41	501,48	327K	144
14/05/2021	-0,12%	-0,59	501,10	501,69	500,01	501,69	532K	158
13/05/2021	0,06%	0,28	501,69	501,42	500,00	501,70	301K	105
12/05/2021	-0,07%	-0,33	501,41	501,62	501,01	502,95	257K	130
11/05/2021	-0,18%	-0,89	501,74	502,62	501,63	502,62	227K	144
10/05/2021	0,05%	0,23	502,63	501,60	501,60	502,98	319K	188
07/05/2021	0,02%	0,10	502,40	502,49	501,54	503,41	163K	136
06/05/2021	-0,07%	-0,35	502,30	503,00	501,51	503,50	236K	128
05/05/2021	0,13%	0,64	502,65	502,99	502,00	503,00	105K	84
04/05/2021	-0,18%	-0,89	502,01	502,95	501,00	503,00	1M	143
03/05/2021	0,58%	2,90	502,90	500,00	496,03	503,49	358K	195
30/04/2021	0,02%	0,11	500,00	500,00	499,00	508,59	538K	227
29/04/2021	0,37%	1,86	499,89	498,95	498,04	499,93	416K	171
28/04/2021	-0,17%	-0,83	498,03	498,87	497,90	500,09	674K	210
27/04/2021	0,06%	0,28	498,86	498,51	498,23	498,88	570K	200
26/04/2021	-0,08%	-0,38	498,58	498,95	498,52	499,98	567K	246
23/04/2021	0,15%	0,75	498,96	498,22	498,22	499,49	349K	154
22/04/2021	-0,15%	-0,77	498,21	498,98	498,21	499,47	369K	194
20/04/2021	0,05%	0,26	498,98	498,72	498,02	498,99	335K	183
19/04/2021	-0,15%	-0,77	498,72	499,49	498,30	499,49	524K	222
16/04/2021	0,24%	1,19	499,49	498,98	498,31	499,49	485K	243
15/04/2021	0,09%	0,47	498,30	499,49	497,84	499,49	619K	269
14/04/2021	-0,38%	-1,90	497,83	499,00	496,01	500,20	783K	255
13/04/2021	-0,04%	-0,19	499,73	499,90	498,51	500,20	877K	232
12/04/2021	-0,02%	-0,08	499,92	499,99	498,01	499,99	632K	313
09/04/2021	0,02%	0,09	500,00	500,50	498,05	500,50	352K	169
08/04/2021	-0,02%	-0,12	499,91	501,00	495,00	501,25	470K	253
07/04/2021	-0,22%	-1,12	500,03	501,27	500,00	501,28	349K	233
06/04/2021	-0,37%	-1,84	501,15	502,98	495,00	504,20	512K	234
05/04/2021	-0,79%	-4,00	502,99	505,80	502,00	506,85	363K	229
01/04/2021	0,63%	3,19	506,99	507,39	500,10	507,39	338K	190
31/03/2021	-0,20%	-1,00	503,80	504,00	502,24	505,05	335K	169
30/03/2021	0,16%	0,80	504,80	505,00	503,90	507,72	491K	227
29/03/2021	-0,20%	-1,03	504,00	505,00	503,01	505,00	585K	239
26/03/2021	-0,03%	-0,17	505,03	505,22	502,22	505,22	584K	244
25/03/2021	-0,33%	-1,69	505,20	507,00	504,12	507,00	396K	143
24/03/2021	-0,02%	-0,10	506,89	506,98	504,04	507,00	331K	149
23/03/2021	0,15%	0,74	506,99	506,99	505,49	506,99	452K	196
22/03/2021	0,66%	3,33	506,25	502,92	502,92	508,39	410K	220
19/03/2021	-0,63%	-3,17	502,92	510,01	502,10	513,98	467K	241
18/03/2021	-1,54%	-7,91	506,09	513,99	505,00	513,99	363K	206
17/03/2021	-0,03%	-0,16	514,00	514,03	513,00	514,98	400K	172
16/03/2021	-0,55%	-2,83	514,16	516,99	514,16	517,94	307K	232
15/03/2021	-0,23%	-1,20	516,99	518,00	515,06	518,25	455K	235
12/03/2021	0,16%	0,84	518,19	518,00	517,33	518,19	269K	209
11/03/2021	-0,08%	-0,41	517,35	517,75	517,35	518,43	220K	101
10/03/2021	-0,04%	-0,19	517,76	517,95	517,75	519,00	274K	157
09/03/2021	-0,08%	-0,41	517,95	518,30	517,01	518,38	395K	169
08/03/2021	-	-	518,36	519,99	517,00	522,30	369K	207

Date,Open,High,Low,Close,Volume
16-Sep-21,474.25,475.88,473.21,475.88,288177
15-Sep-21,473.50,474.79,471.39,474.25,246695
14-Sep-21,474.09,474.96,469.04,473.50,258324
13-Sep-21,475.70,475.88,469.03,469.03,176257
10-Sep-21,473.00,476.00,473.00,475.50,333495
09-Sep-21,473.26,473.26,468.00,473.00,136127
08-Sep-21,470.04,478.88,466.11,466.13,508920
06-Sep-21,470.98,479.99,468.00,468.00,437960
03-Sep-21,468.01,470.99,466.98,468.00,398004
02-Sep-21,468.03,473.00,468.02,471.00,343338
01-Sep-21,470.01,475.70,466.59,468.00,279470
31-Aug-21,471.51,479.99,471.51,475.25,215603
30-Aug-21,470.00,476.00,470.00,476.00,390542
27-Aug-21,471.00,474.98,471.00,473.27,208499
26-Aug-21,471.23,476.94,470.61,471.01,222750
25-Aug-21,471.00,476.60,471.00,472.10,243545
24-Aug-21,472.01,476.95,471.00,471.00,291817
23-Aug-21,475.92,477.00,465.21,472.01,288190
20-Aug-21,465.21,477.00,465.21,475.85,190902
19-Aug-21,470.25,478.60,466.01,471.00,265088
18-Aug-21,477.03,479.10,469.86,470.25,348767
17-Aug-21,477.01,478.67,477.00,477.00,383937
16-Aug-21,476.42,478.66,476.42,477.00,315471
13-Aug-21,478.81,481.39,475.14,476.41,236045
12-Aug-21,485.00,485.00,478.81,481.48,262625
11-Aug-21,484.90,485.00,482.62,485.00,456520
10-Aug-21,482.75,484.99,482.50,483.70,388444
09-Aug-21,487.00,487.00,480.03,482.75,589487
06-Aug-21,487.99,487.99,487.00,487.00,224694
05-Aug-21,487.11,489.00,487.11,488.00,757981
04-Aug-21,488.99,488.99,486.00,488.20,365879
03-Aug-21,489.98,489.98,485.02,487.50,453664
02-Aug-21,491.99,492.00,486.00,488.01,442562
30-Jul-21,493.84,494.00,490.51,492.90,256044
29-Jul-21,492.90,493.98,490.00,490.00,161935
28-Jul-21,491.01,495.00,490.00,492.78,390835
27-Jul-21,490.00,495.00,490.00,490.01,591777
26-Jul-21,493.69,493.69,490.51,490.61,228367
23-Jul-21,494.79,494.79,490.37,490.50,192018
22-Jul-21,492.00,494.69,490.02,491.40,193535
21-Jul-21,494.79,494.79,490.00,492.00,351270
20-Jul-21,490.01,494.89,490.01,494.79,232374
19-Jul-21,493.49,494.93,487.71,490.01,280499
16-Jul-21,487.72,493.47,487.72,493.45,440721
15-Jul-21,490.00,491.11,487.60,487.70,486316
14-Jul-21,484.99,488.99,484.99,487.67,305593
13-Jul-21,478.02,484.97,478.02,483.32,597211
12-Jul-21,473.01,479.97,473.00,477.96,455046
08-Jul-21,472.60,478.98,472.00,472.00,327033
07-Jul-21,479.96,479.96,472.55,472.60,395954
06-Jul-21,479.97,479.97,471.09,479.96,189612
05-Jul-21,478.00,481.20,471.00,478.24,339689
02-Jul-21,476.21,481.98,476.21,477.55,284752
01-Jul-21,478.27,483.99,475.00,480.00,338302
30-Jun-21,467.00,482.00,466.00,481.99,609939
29-Jun-21,464.19,475.00,462.32,465.01,666669
28-Jun-21,465.00,470.00,450.00,464.30,1154555
25-Jun-21,479.50,482.00,460.00,468.00,1298261
24-Jun-21,487.50,488.29,472.04,479.50,1167387
23-Jun-21,495.00,495.00,483.00,486.75,1767050
22-Jun-21,500.80,501.00,497.51,500.49,758799
21-Jun-21,500.80,500.95,495.95,499.94,594043
18-Jun-21,501.95,501.95,499.95,500.29,272629
17-Jun-21,500.00,501.05,499.03,499.99,503095
16-Jun-21,500.51,501.94,499.02,499.02,389872
15-Jun-21,502.00,502.48,500.10,500.50,395832
14-Jun-21,500.11,501.99,500.05,501.99,489871
11-Jun-21,500.64,502.36,498.51,500.10,474265
10-Jun-21,501.00,502.29,500.60,500.63,349632
09-Jun-21,501.01,503.37,500.61,500.76,513467
08-Jun-21,500.94,502.98,500.81,501.00,300043
07-Jun-21,501.01,503.04,500.35,500.94,459913
04-Jun-21,502.90,502.90,500.00,501.47,310720
02-Jun-21,502.99,502.99,500.54,500.61,671425
01-Jun-21,502.00,510.00,500.00,502.80,511469
31-May-21,500.68,501.59,500.00,501.59,347273
28-May-21,500.02,501.58,500.02,500.69,308309
27-May-21,500.02,501.57,500.00,500.00,432987
26-May-21,501.57,501.57,500.00,500.01,235813
25-May-21,501.57,501.57,500.11,500.58,256284
24-May-21,500.15,501.47,500.00,500.00,526245
21-May-21,500.02,501.05,499.60,499.75,203133
20-May-21,500.51,500.86,499.00,500.02,271164
19-May-21,501.03,501.03,499.90,500.00,330202
18-May-21,500.97,501.04,500.02,500.02,281400
17-May-21,501.10,501.48,500.41,500.98,326512
14-May-21,501.69,501.69,500.01,501.10,531597
13-May-21,501.42,501.70,500.00,501.69,301154
12-May-21,501.62,502.95,501.01,501.41,256857
11-May-21,502.62,502.62,501.63,501.74,226962
10-May-21,501.60,502.98,501.60,502.63,318802
07-May-21,502.49,503.41,501.54,502.40,163301
06-May-21,503.00,503.50,501.51,502.30,235708
05-May-21,502.99,503.00,502.00,502.65,104551
04-May-21,502.95,503.00,501.00,502.01,1039133
03-May-21,500.00,503.49,496.03,502.90,357822
30-Apr-21,500.00,508.59,499.00,500.00,538011
29-Apr-21,498.95,499.93,498.04,499.89,415961
28-Apr-21,498.87,500.09,497.90,498.03,673784
27-Apr-21,498.51,498.88,498.23,498.86,569510
26-Apr-21,498.95,499.98,498.52,498.58,567287
23-Apr-21,498.22,499.49,498.22,498.96,348793
22-Apr-21,498.98,499.47,498.21,498.21,368587
20-Apr-21,498.72,498.99,498.02,498.98,335185
19-Apr-21,499.49,499.49,498.30,498.72,524278
16-Apr-21,498.98,499.49,498.31,499.49,484849
15-Apr-21,499.49,499.49,497.84,498.30,618614
14-Apr-21,499.00,500.20,496.01,497.83,782906
13-Apr-21,499.90,500.20,498.51,499.73,876688
12-Apr-21,499.99,499.99,498.01,499.92,632180
09-Apr-21,500.50,500.50,498.05,500.00,351896
08-Apr-21,501.00,501.25,495.00,499.91,470269
07-Apr-21,501.27,501.28,500.00,500.03,348916
06-Apr-21,502.98,504.20,495.00,501.15,511679
05-Apr-21,505.80,506.85,502.00,502.99,363187
01-Apr-21,507.39,507.39,500.10,506.99,338193
31-Mar-21,504.00,505.05,502.24,503.80,335146
30-Mar-21,505.00,507.72,503.90,504.80,491229
29-Mar-21,505.00,505.00,503.01,504.00,584827
26-Mar-21,505.22,505.22,502.22,505.03,584480
25-Mar-21,507.00,507.00,504.12,505.20,396164
24-Mar-21,506.98,507.00,504.04,506.89,331072
23-Mar-21,506.99,506.99,505.49,506.99,452406
22-Mar-21,502.92,508.39,502.92,506.25,410238
19-Mar-21,510.01,513.98,502.10,502.92,466820
18-Mar-21,513.99,513.99,505.00,506.09,363384
17-Mar-21,514.03,514.98,513.00,514.00,400202
16-Mar-21,516.99,517.94,514.16,514.16,306844
15-Mar-21,518.00,518.25,515.06,516.99,454778
12-Mar-21,518.00,518.19,517.33,518.19,268844
11-Mar-21,517.75,518.43,517.35,517.35,220100
10-Mar-21,517.95,519.00,517.75,517.76,273723
09-Mar-21,518.30,518.38,517.01,517.95,395292
08-Mar-21,519.99,522.30,517.00,518.36,368509

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: FIIB11

cotações, gráficos e mais...