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
24/04/2025	-0,48%	-2,41	499,21	502,00	499,21	502,00	89K	64
23/04/2025	0,59%	2,94	501,62	495,12	495,12	501,62	145K	101
22/04/2025	-0,16%	-0,82	498,68	499,50	494,06	499,50	160K	107
17/04/2025	0,30%	1,50	499,50	499,49	498,10	499,50	55K	35
16/04/2025	-0,30%	-1,50	498,00	499,50	491,08	499,50	166K	114
15/04/2025	-0,06%	-0,31	499,50	499,80	493,47	501,39	227K	134
14/04/2025	1,54%	7,60	499,81	501,99	491,18	502,00	206K	82

11/04/2025	0,46%	2,25	492,21	489,95	489,95	500,74	239K	118
10/04/2025	-0,64%	-3,16	489,96	490,00	489,56	498,00	158K	97
09/04/2025	0,84%	4,12	493,12	490,07	486,20	493,12	199K	96
08/04/2025	0,82%	4,00	489,00	485,01	485,01	493,11	101K	55
07/04/2025	-0,72%	-3,50	485,00	487,10	482,00	492,81	297K	191
04/04/2025	-0,81%	-4,00	488,50	493,21	487,03	497,23	315K	219
03/04/2025	-0,81%	-4,00	492,50	496,50	492,50	499,89	162K	109
02/04/2025	-0,68%	-3,40	496,50	499,89	495,21	499,89	146K	77
01/04/2025	-2,08%	-10,60	499,90	499,60	499,45	509,23	172K	127
31/03/2025	1,49%	7,48	510,50	508,06	507,93	514,89	198K	123
28/03/2025	0,42%	2,12	503,02	501,49	499,62	518,65	308K	224
27/03/2025	2,00%	9,81	500,90	496,90	495,00	501,99	86K	77
26/03/2025	-1,13%	-5,61	491,09	496,69	491,09	497,48	259K	162
25/03/2025	-0,49%	-2,45	496,70	503,80	493,50	503,80	221K	225
24/03/2025	0,04%	0,22	499,15	500,02	495,00	502,43	331K	211
21/03/2025	-0,01%	-0,07	498,93	499,05	498,93	501,99	116K	92
20/03/2025	0,40%	2,00	499,00	498,00	496,39	499,74	106K	80
19/03/2025	0,50%	2,49	497,00	497,99	496,31	498,00	244K	162
18/03/2025	-0,60%	-2,98	494,51	497,50	494,00	499,93	170K	175
17/03/2025	-0,58%	-2,91	497,49	501,88	493,84	501,88	265K	194
14/03/2025	0,08%	0,40	500,40	500,99	497,50	501,88	179K	168
13/03/2025	0,97%	4,78	500,00	498,00	496,68	502,00	70K	78
12/03/2025	-0,65%	-3,22	495,22	498,50	494,04	499,99	132K	136
11/03/2025	0,08%	0,42	498,44	498,02	495,00	498,98	113K	91
10/03/2025	-1,18%	-5,93	498,02	503,90	493,46	503,90	161K	152
07/03/2025	1,79%	8,87	503,95	494,62	493,46	505,02	270K	184
06/03/2025	0,51%	2,53	495,08	492,55	492,21	501,19	226K	169
05/03/2025	-2,46%	-12,40	492,55	501,18	490,16	501,18	210K	144
28/02/2025	3,03%	14,83	504,95	500,01	496,03	504,98	217K	116
27/02/2025	-0,99%	-4,88	490,12	495,03	490,12	499,93	148K	151
26/02/2025	-1,00%	-5,00	495,00	500,01	495,00	500,08	249K	125
25/02/2025	0,89%	4,40	500,00	495,60	494,02	539,99	365K	422
24/02/2025	-0,48%	-2,40	495,60	497,00	495,24	498,98	122K	88
21/02/2025	1,86%	9,08	498,00	486,04	486,04	498,99	146K	133
20/02/2025	-0,47%	-2,29	488,92	488,11	486,00	493,26	171K	131
19/02/2025	0,24%	1,17	491,21	490,55	490,00	492,50	106K	88
18/02/2025	-1,00%	-4,96	490,04	493,00	489,98	495,78	214K	213
17/02/2025	0,31%	1,53	495,00	493,48	491,99	495,00	191K	126
14/02/2025	1,34%	6,54	493,47	486,94	486,94	493,47	127K	87
13/02/2025	-1,32%	-6,52	486,93	493,49	482,93	493,49	226K	147
12/02/2025	1,28%	6,25	493,45	487,20	485,60	493,49	264K	166
11/02/2025	0,04%	0,20	487,20	487,00	485,00	488,51	63K	68
10/02/2025	-0,09%	-0,46	487,00	487,50	485,00	487,50	253K	155
07/02/2025	0,02%	0,12	487,46	488,49	487,32	490,00	123K	105
06/02/2025	-0,25%	-1,21	487,34	488,55	485,00	488,55	74K	98
05/02/2025	-0,09%	-0,45	488,55	492,24	488,43	492,24	114K	97
04/02/2025	-0,47%	-2,33	489,00	494,98	489,00	494,98	95K	99
03/02/2025	-0,32%	-1,57	491,33	481,43	481,43	495,03	219K	163
31/01/2025	0,59%	2,91	492,90	492,89	490,00	493,00	163K	122
30/01/2025	-0,51%	-2,51	489,99	492,50	489,00	492,83	93K	77
29/01/2025	1,82%	8,80	492,50	483,71	481,56	492,90	199K	138
28/01/2025	-0,45%	-2,21	483,70	486,78	481,34	486,78	192K	136
27/01/2025	0,02%	0,11	485,91	485,81	484,07	490,00	207K	110
24/01/2025	0,79%	3,80	485,80	484,43	484,43	490,00	125K	111
23/01/2025	-0,91%	-4,44	482,00	486,46	475,00	486,46	195K	155
22/01/2025	-0,24%	-1,16	486,44	483,91	483,00	487,61	150K	145
21/01/2025	1,30%	6,27	487,60	481,29	480,00	490,81	94K	117
20/01/2025	-1,34%	-6,56	481,33	479,04	478,03	487,52	254K	140
17/01/2025	-0,28%	-1,38	487,89	480,00	478,00	490,00	277K	190
16/01/2025	0,37%	1,78	489,27	487,48	481,19	491,64	165K	179
15/01/2025	1,53%	7,34	487,49	481,01	481,00	489,36	113K	114
14/01/2025	0,01%	0,06	480,15	480,99	480,09	489,98	254K	119
13/01/2025	-2,57%	-12,67	480,09	494,00	480,09	494,00	243K	183
10/01/2025	0,04%	0,22	492,76	494,96	490,84	496,40	106K	136
09/01/2025	0,68%	3,31	492,54	491,00	490,00	493,00	80K	94
08/01/2025	-0,06%	-0,27	489,23	494,40	488,94	494,40	176K	97
07/01/2025	0,00%	0,00	489,50	490,01	489,50	494,19	146K	90
06/01/2025	0,23%	1,11	489,50	488,00	486,24	490,14	133K	122
03/01/2025	1,01%	4,90	488,39	483,48	483,29	493,50	281K	173
02/01/2025	-1,83%	-9,01	483,49	497,30	476,15	497,30	234K	241
30/12/2024	-0,51%	-2,50	492,50	485,10	485,00	494,53	157K	124
27/12/2024	0,01%	0,05	495,00	494,95	490,20	497,39	113K	119
26/12/2024	1,04%	5,11	494,95	489,84	489,29	497,39	142K	113
23/12/2024	1,57%	7,59	489,84	474,01	474,01	492,00	250K	196
20/12/2024	1,53%	7,29	482,25	474,96	473,74	492,30	238K	277
19/12/2024	-0,33%	-1,58	474,96	476,58	471,00	480,02	500K	319
18/12/2024	-0,73%	-3,51	476,54	490,00	475,02	492,89	623K	677
17/12/2024	-1,72%	-8,41	480,05	488,46	476,25	498,37	507K	342
16/12/2024	-1,04%	-5,12	488,46	487,86	487,51	495,99	217K	242
13/12/2024	1,15%	5,59	493,58	487,90	487,90	498,37	229K	184
12/12/2024	0,01%	0,04	487,99	482,50	475,01	492,24	349K	340
11/12/2024	-0,69%	-3,40	487,95	492,20	484,60	492,20	245K	139
10/12/2024	-1,06%	-5,25	491,35	498,36	489,86	498,36	122K	148
09/12/2024	2,18%	10,60	496,60	486,00	485,20	498,98	275K	284
06/12/2024	-0,60%	-2,95	486,00	488,90	482,50	490,00	340K	219
05/12/2024	-0,21%	-1,05	488,95	490,00	484,54	498,01	506K	165
04/12/2024	1,30%	6,30	490,00	486,60	483,51	502,50	227K	176
03/12/2024	-1,51%	-7,40	483,70	491,10	480,00	492,00	535K	527
02/12/2024	-0,84%	-4,15	491,10	491,50	484,00	493,33	528K	371
29/11/2024	-0,29%	-1,43	495,25	500,86	491,00	500,86	316K	182
28/11/2024	-0,44%	-2,18	496,68	498,85	491,00	498,86	245K	141
27/11/2024	-0,13%	-0,64	498,86	498,07	494,05	500,00	231K	139
26/11/2024	0,18%	0,89	499,50	498,06	498,06	500,00	199K	99
25/11/2024	-0,18%	-0,88	498,61	501,00	497,98	501,00	186K	156
22/11/2024	0,66%	3,29	499,49	499,40	495,97	499,49	235K	130
21/11/2024	-0,10%	-0,50	496,20	497,98	495,00	502,26	183K	157
19/11/2024	-0,06%	-0,30	496,70	500,01	495,00	500,01	141K	121
18/11/2024	0,70%	3,44	497,00	493,56	490,00	502,49	615K	295
14/11/2024	0,38%	1,89	493,56	494,89	490,00	495,97	486K	284
13/11/2024	-0,88%	-4,35	491,67	498,28	491,67	498,28	218K	149
12/11/2024	0,21%	1,02	496,02	498,28	494,01	498,29	307K	166
11/11/2024	-0,50%	-2,50	495,00	502,00	495,00	502,00	286K	250
08/11/2024	-0,28%	-1,40	497,50	498,90	496,11	501,81	237K	182
07/11/2024	-0,86%	-4,32	498,90	500,68	498,90	503,22	240K	157
06/11/2024	-0,33%	-1,66	503,22	504,88	501,52	504,90	129K	98
05/11/2024	-0,11%	-0,56	504,88	504,00	501,01	505,44	181K	83
04/11/2024	0,17%	0,87	505,44	504,59	497,65	506,00	348K	199
01/11/2024	-0,23%	-1,17	504,57	505,74	496,30	509,72	322K	171
31/10/2024	0,94%	4,73	505,74	505,00	500,00	505,80	244K	188
30/10/2024	0,24%	1,21	501,01	503,10	495,08	505,98	366K	217
29/10/2024	-0,93%	-4,70	499,80	504,99	499,80	506,99	541K	244
28/10/2024	2,77%	13,61	504,50	491,00	491,00	505,00	575K	365
25/10/2024	-0,12%	-0,61	490,89	491,00	488,00	492,00	258K	130
24/10/2024	0,23%	1,15	491,50	490,05	487,35	493,34	353K	216
23/10/2024	0,04%	0,18	490,35	495,95	490,15	496,00	244K	163
22/10/2024	-0,73%	-3,62	490,17	494,99	490,04	495,95	359K	174
21/10/2024	-0,45%	-2,21	493,79	496,00	492,35	496,00	400K	180
18/10/2024	0,19%	0,93	496,00	495,09	492,50	497,00	146K	109
17/10/2024	0,50%	2,44	495,07	495,50	492,50	495,50	147K	121
16/10/2024	-1,08%	-5,37	492,63	497,00	492,00	498,00	314K	188
15/10/2024	0,10%	0,50	498,00	497,01	495,01	498,00	132K	99
14/10/2024	0,12%	0,60	497,50	496,90	495,25	497,50	161K	108
11/10/2024	-0,12%	-0,59	496,90	495,09	494,99	498,97	162K	83
10/10/2024	0,50%	2,49	497,49	495,00	494,51	497,84	181K	121
09/10/2024	0,00%	0,00	495,00	493,02	493,02	495,99	141K	75
08/10/2024	-0,20%	-1,00	495,00	495,10	495,00	497,84	164K	93
07/10/2024	-	-	496,00	497,80	494,00	497,80	161K	107

Date,Open,High,Low,Close,Volume
24-Apr-25,502.00,502.00,499.21,499.21,89158
23-Apr-25,495.12,501.62,495.12,501.62,144565
22-Apr-25,499.50,499.50,494.06,498.68,159662
17-Apr-25,499.49,499.50,498.10,499.50,55416
16-Apr-25,499.50,499.50,491.08,498.00,165828
15-Apr-25,499.80,501.39,493.47,499.50,226740
14-Apr-25,501.99,502.00,491.18,499.81,206396
11-Apr-25,489.95,500.74,489.95,492.21,238987
10-Apr-25,490.00,498.00,489.56,489.96,157690
09-Apr-25,490.07,493.12,486.20,493.12,198765
08-Apr-25,485.01,493.11,485.01,489.00,100589
07-Apr-25,487.10,492.81,482.00,485.00,296966
04-Apr-25,493.21,497.23,487.03,488.50,314593
03-Apr-25,496.50,499.89,492.50,492.50,161794
02-Apr-25,499.89,499.89,495.21,496.50,146005
01-Apr-25,499.60,509.23,499.45,499.90,172414
31-Mar-25,508.06,514.89,507.93,510.50,197668
28-Mar-25,501.49,518.65,499.62,503.02,308264
27-Mar-25,496.90,501.99,495.00,500.90,85743
26-Mar-25,496.69,497.48,491.09,491.09,259281
25-Mar-25,503.80,503.80,493.50,496.70,221234
24-Mar-25,500.02,502.43,495.00,499.15,330861
21-Mar-25,499.05,501.99,498.93,498.93,115627
20-Mar-25,498.00,499.74,496.39,499.00,106120
19-Mar-25,497.99,498.00,496.31,497.00,243929
18-Mar-25,497.50,499.93,494.00,494.51,170296
17-Mar-25,501.88,501.88,493.84,497.49,264757
14-Mar-25,500.99,501.88,497.50,500.40,178882
13-Mar-25,498.00,502.00,496.68,500.00,70465
12-Mar-25,498.50,499.99,494.04,495.22,132159
11-Mar-25,498.02,498.98,495.00,498.44,113401
10-Mar-25,503.90,503.90,493.46,498.02,161378
07-Mar-25,494.62,505.02,493.46,503.95,269650
06-Mar-25,492.55,501.19,492.21,495.08,226256
05-Mar-25,501.18,501.18,490.16,492.55,209802
28-Feb-25,500.01,504.98,496.03,504.95,216706
27-Feb-25,495.03,499.93,490.12,490.12,148294
26-Feb-25,500.01,500.08,495.00,495.00,249388
25-Feb-25,495.60,539.99,494.02,500.00,364829
24-Feb-25,497.00,498.98,495.24,495.60,122149
21-Feb-25,486.04,498.99,486.04,498.00,146118
20-Feb-25,488.11,493.26,486.00,488.92,171066
19-Feb-25,490.55,492.50,490.00,491.21,105976
18-Feb-25,493.00,495.78,489.98,490.04,213504
17-Feb-25,493.48,495.00,491.99,495.00,191043
14-Feb-25,486.94,493.47,486.94,493.47,126905
13-Feb-25,493.49,493.49,482.93,486.93,225760
12-Feb-25,487.20,493.49,485.60,493.45,263530
11-Feb-25,487.00,488.51,485.00,487.20,63366
10-Feb-25,487.50,487.50,485.00,487.00,253161
07-Feb-25,488.49,490.00,487.32,487.46,122580
06-Feb-25,488.55,488.55,485.00,487.34,74138
05-Feb-25,492.24,492.24,488.43,488.55,114303
04-Feb-25,494.98,494.98,489.00,489.00,95435
03-Feb-25,481.43,495.03,481.43,491.33,218785
31-Jan-25,492.89,493.00,490.00,492.90,163229
30-Jan-25,492.50,492.83,489.00,489.99,93331
29-Jan-25,483.71,492.90,481.56,492.50,199048
28-Jan-25,486.78,486.78,481.34,483.70,192223
27-Jan-25,485.81,490.00,484.07,485.91,207450
24-Jan-25,484.43,490.00,484.43,485.80,124854
23-Jan-25,486.46,486.46,475.00,482.00,194755
22-Jan-25,483.91,487.61,483.00,486.44,150464
21-Jan-25,481.29,490.81,480.00,487.60,94462
20-Jan-25,479.04,487.52,478.03,481.33,253965
17-Jan-25,480.00,490.00,478.00,487.89,276948
16-Jan-25,487.48,491.64,481.19,489.27,164711
15-Jan-25,481.01,489.36,481.00,487.49,112894
14-Jan-25,480.99,489.98,480.09,480.15,253662
13-Jan-25,494.00,494.00,480.09,480.09,243284
10-Jan-25,494.96,496.40,490.84,492.76,105708
09-Jan-25,491.00,493.00,490.00,492.54,79713
08-Jan-25,494.40,494.40,488.94,489.23,175684
07-Jan-25,490.01,494.19,489.50,489.50,146151
06-Jan-25,488.00,490.14,486.24,489.50,132584
03-Jan-25,483.48,493.50,483.29,488.39,281051
02-Jan-25,497.30,497.30,476.15,483.49,234393
30-Dec-24,485.10,494.53,485.00,492.50,156575
27-Dec-24,494.95,497.39,490.20,495.00,113288
26-Dec-24,489.84,497.39,489.29,494.95,142222
23-Dec-24,474.01,492.00,474.01,489.84,249667
20-Dec-24,474.96,492.30,473.74,482.25,237997
19-Dec-24,476.58,480.02,471.00,474.96,499538
18-Dec-24,490.00,492.89,475.02,476.54,622830
17-Dec-24,488.46,498.37,476.25,480.05,507162
16-Dec-24,487.86,495.99,487.51,488.46,217448
13-Dec-24,487.90,498.37,487.90,493.58,228647
12-Dec-24,482.50,492.24,475.01,487.99,348852
11-Dec-24,492.20,492.20,484.60,487.95,245230
10-Dec-24,498.36,498.36,489.86,491.35,121929
09-Dec-24,486.00,498.98,485.20,496.60,274612
06-Dec-24,488.90,490.00,482.50,486.00,339853
05-Dec-24,490.00,498.01,484.54,488.95,505856
04-Dec-24,486.60,502.50,483.51,490.00,226675
03-Dec-24,491.10,492.00,480.00,483.70,534984
02-Dec-24,491.50,493.33,484.00,491.10,528289
29-Nov-24,500.86,500.86,491.00,495.25,316395
28-Nov-24,498.85,498.86,491.00,496.68,245269
27-Nov-24,498.07,500.00,494.05,498.86,230779
26-Nov-24,498.06,500.00,498.06,499.50,198839
25-Nov-24,501.00,501.00,497.98,498.61,185702
22-Nov-24,499.40,499.49,495.97,499.49,235458
21-Nov-24,497.98,502.26,495.00,496.20,182648
19-Nov-24,500.01,500.01,495.00,496.70,141152
18-Nov-24,493.56,502.49,490.00,497.00,614904
14-Nov-24,494.89,495.97,490.00,493.56,486161
13-Nov-24,498.28,498.28,491.67,491.67,218386
12-Nov-24,498.28,498.29,494.01,496.02,306615
11-Nov-24,502.00,502.00,495.00,495.00,286120
08-Nov-24,498.90,501.81,496.11,497.50,237354
07-Nov-24,500.68,503.22,498.90,498.90,239886
06-Nov-24,504.88,504.90,501.52,503.22,128892
05-Nov-24,504.00,505.44,501.01,504.88,181149
04-Nov-24,504.59,506.00,497.65,505.44,347812
01-Nov-24,505.74,509.72,496.30,504.57,321782
31-Oct-24,505.00,505.80,500.00,505.74,244174
30-Oct-24,503.10,505.98,495.08,501.01,365704
29-Oct-24,504.99,506.99,499.80,499.80,541324
28-Oct-24,491.00,505.00,491.00,504.50,575446
25-Oct-24,491.00,492.00,488.00,490.89,257929
24-Oct-24,490.05,493.34,487.35,491.50,353121
23-Oct-24,495.95,496.00,490.15,490.35,244103
22-Oct-24,494.99,495.95,490.04,490.17,359225
21-Oct-24,496.00,496.00,492.35,493.79,399870
18-Oct-24,495.09,497.00,492.50,496.00,145990
17-Oct-24,495.50,495.50,492.50,495.07,147178
16-Oct-24,497.00,498.00,492.00,492.63,314108
15-Oct-24,497.01,498.00,495.01,498.00,132201
14-Oct-24,496.90,497.50,495.25,497.50,160916
11-Oct-24,495.09,498.97,494.99,496.90,161956
10-Oct-24,495.00,497.84,494.51,497.49,180813
09-Oct-24,493.02,495.99,493.02,495.00,140949
08-Oct-24,495.10,497.84,495.00,495.00,164381
07-Oct-24,497.80,497.80,494.00,496.00,160670

*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: FIIB11