Cotação atual, histórico e gráfico do papel: FIIB11
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 |
| 13/09/2019 | 1,05% | 5,48 | 528,50 | 524,50 | 523,01 | 528,99 | 261K | 133 |
| 12/09/2019 | -0,57% | -2,98 | 523,02 | 526,00 | 523,01 | 526,00 | 507K | 161 |
| 11/09/2019 | 0,00% | 0,00 | 526,00 | 525,98 | 523,00 | 526,00 | 278K | 99 |
| 10/09/2019 | 0,17% | 0,89 | 526,00 | 526,00 | 523,34 | 526,00 | 481K | 143 |
| 09/09/2019 | -0,17% | -0,89 | 525,11 | 526,00 | 525,01 | 528,98 | 346K | 139 |
| 06/09/2019 | 0,13% | 0,70 | 526,00 | 525,30 | 524,01 | 526,00 | 672K | 153 |
| 05/09/2019 | 1,02% | 5,30 | 525,30 | 524,32 | 520,00 | 525,30 | 370K | 109 |
| 04/09/2019 | -1,01% | -5,30 | 520,00 | 525,29 | 519,00 | 525,30 | 399K | 177 |
| 03/09/2019 | 0,06% | 0,30 | 525,30 | 524,92 | 522,00 | 525,30 | 243K | 139 |
| 02/09/2019 | 0,00% | 0,01 | 525,00 | 529,00 | 520,00 | 529,00 | 470K | 182 |
| 30/08/2019 | 1,15% | 5,97 | 524,99 | 520,00 | 518,70 | 525,00 | 370K | 119 |
| 29/08/2019 | 0,00% | 0,02 | 519,02 | 521,99 | 519,00 | 522,79 | 269K | 99 |
| 28/08/2019 | 0,06% | 0,32 | 519,00 | 519,95 | 518,70 | 523,98 | 221K | 96 |
| 27/08/2019 | -1,02% | -5,32 | 518,68 | 524,01 | 507,00 | 524,01 | 383K | 204 |
| 26/08/2019 | -0,53% | -2,80 | 524,00 | 526,91 | 521,02 | 526,91 | 231K | 119 |
| 23/08/2019 | 1,99% | 10,27 | 526,80 | 524,99 | 518,19 | 526,99 | 273K | 121 |
| 22/08/2019 | -1,61% | -8,47 | 516,53 | 525,00 | 515,00 | 530,00 | 527K | 176 |
| 21/08/2019 | 0,77% | 4,00 | 525,00 | 521,00 | 516,01 | 525,00 | 354K | 131 |
| 20/08/2019 | -0,19% | -1,00 | 521,00 | 522,00 | 515,00 | 522,00 | 293K | 136 |
| 19/08/2019 | 0,00% | 0,01 | 522,00 | 521,99 | 519,00 | 522,00 | 402K | 156 |
| 16/08/2019 | 0,27% | 1,39 | 521,99 | 520,59 | 519,02 | 521,99 | 416K | 128 |
| 15/08/2019 | -0,08% | -0,40 | 520,60 | 521,00 | 517,00 | 522,80 | 458K | 168 |
| 14/08/2019 | -0,56% | -2,94 | 521,00 | 522,99 | 515,00 | 522,99 | 433K | 164 |
| 13/08/2019 | 0,11% | 0,56 | 523,94 | 523,00 | 512,00 | 527,96 | 549K | 198 |
| 12/08/2019 | -0,88% | -4,62 | 523,38 | 528,00 | 512,00 | 530,00 | 965K | 316 |
| 09/08/2019 | -0,47% | -2,50 | 528,00 | 531,15 | 528,00 | 536,39 | 1M | 254 |
| 08/08/2019 | 0,11% | 0,60 | 530,50 | 529,90 | 528,00 | 545,00 | 1M | 256 |
| 07/08/2019 | 0,17% | 0,90 | 529,90 | 529,00 | 527,39 | 533,00 | 800K | 223 |
| 06/08/2019 | 0,19% | 1,00 | 529,00 | 528,99 | 527,50 | 529,00 | 447K | 172 |
| 05/08/2019 | 0,38% | 2,00 | 528,00 | 527,00 | 527,00 | 528,99 | 608K | 207 |
| 02/08/2019 | 0,46% | 2,41 | 526,00 | 524,85 | 522,00 | 526,99 | 561K | 248 |
| 01/08/2019 | 0,93% | 4,84 | 523,59 | 535,00 | 518,00 | 535,00 | 457K | 178 |
| 31/07/2019 | 0,07% | 0,35 | 518,75 | 519,00 | 515,51 | 519,00 | 394K | 172 |
| 30/07/2019 | -0,12% | -0,60 | 518,40 | 519,00 | 514,00 | 519,00 | 378K | 125 |
| 29/07/2019 | 0,99% | 5,11 | 519,00 | 513,89 | 511,00 | 519,00 | 515K | 188 |
| 26/07/2019 | 0,43% | 2,19 | 513,89 | 511,70 | 511,00 | 514,99 | 418K | 164 |
| 25/07/2019 | 0,33% | 1,70 | 511,70 | 509,30 | 508,00 | 512,00 | 485K | 217 |
| 24/07/2019 | -1,72% | -8,90 | 510,00 | 518,90 | 510,00 | 519,48 | 522K | 244 |
| 23/07/2019 | -0,21% | -1,09 | 518,90 | 520,00 | 512,17 | 520,00 | 529K | 225 |
| 22/07/2019 | -0,77% | -4,01 | 519,99 | 524,00 | 515,00 | 524,00 | 447K | 162 |
| 19/07/2019 | -1,13% | -5,99 | 524,00 | 530,00 | 510,03 | 530,00 | 806K | 249 |
| 18/07/2019 | 0,21% | 1,09 | 529,99 | 528,90 | 520,03 | 537,97 | 813K | 230 |
| 17/07/2019 | 1,91% | 9,91 | 528,90 | 524,99 | 515,00 | 529,00 | 904K | 247 |
| 16/07/2019 | 1,86% | 9,49 | 518,99 | 509,29 | 509,29 | 519,89 | 664K | 284 |
| 15/07/2019 | 2,41% | 12,00 | 509,50 | 508,89 | 499,01 | 509,50 | 733K | 288 |
| 12/07/2019 | 0,81% | 4,00 | 497,50 | 494,00 | 494,00 | 509,90 | 2M | 465 |
| 11/07/2019 | 1,13% | 5,51 | 493,50 | 488,00 | 487,99 | 495,00 | 1M | 507 |
| 10/07/2019 | 1,66% | 7,99 | 487,99 | 482,00 | 481,00 | 497,98 | 1M | 349 |
| 08/07/2019 | 0,42% | 2,00 | 480,00 | 478,00 | 477,90 | 480,99 | 1M | 295 |
| 05/07/2019 | 1,70% | 8,00 | 478,00 | 470,00 | 470,00 | 481,99 | 1M | 250 |
| 04/07/2019 | 0,00% | 0,00 | 470,00 | 470,00 | 467,55 | 470,00 | 761K | 267 |
| 03/07/2019 | 0,59% | 2,75 | 470,00 | 467,25 | 467,25 | 479,98 | 1M | 331 |
| 02/07/2019 | 0,59% | 2,75 | 467,25 | 464,50 | 464,20 | 467,25 | 1M | 283 |
| 01/07/2019 | 0,32% | 1,50 | 464,50 | 463,15 | 462,50 | 464,69 | 990K | 288 |
| 28/06/2019 | 0,11% | 0,50 | 463,00 | 462,50 | 461,85 | 466,99 | 1M | 339 |
| 27/06/2019 | 0,06% | 0,26 | 462,50 | 462,25 | 462,00 | 462,50 | 1M | 258 |
| 26/06/2019 | 0,02% | 0,09 | 462,24 | 462,24 | 461,85 | 462,25 | 906K | 478 |
| 25/06/2019 | 0,03% | 0,16 | 462,15 | 462,00 | 461,55 | 462,25 | 901K | 780 |
| 24/06/2019 | 0,00% | -0,01 | 461,99 | 462,00 | 461,20 | 462,00 | 1M | 728 |
| 21/06/2019 | 0,00% | 0,00 | 462,00 | 462,00 | 461,80 | 462,25 | 990K | 832 |
| 19/06/2019 | 0,00% | 0,01 | 462,00 | 462,00 | 461,79 | 462,49 | 1M | 689 |
| 18/06/2019 | 0,00% | -0,01 | 461,99 | 462,01 | 461,54 | 462,50 | 1M | 824 |
| 17/06/2019 | 0,11% | 0,50 | 462,00 | 462,00 | 461,95 | 463,00 | 766K | 296 |
| 14/06/2019 | 0,11% | 0,50 | 461,50 | 461,00 | 460,79 | 462,00 | 769K | 225 |
| 13/06/2019 | 1,32% | 6,01 | 461,00 | 470,44 | 457,01 | 470,44 | 801K | 241 |
| 12/06/2019 | 0,75% | 3,39 | 454,99 | 452,50 | 452,49 | 489,99 | 2M | 503 |
| 11/06/2019 | 0,00% | 0,00 | 451,60 | 451,60 | 451,57 | 451,90 | 768K | 125 |
| 10/06/2019 | -0,09% | -0,40 | 451,60 | 452,00 | 451,30 | 452,00 | 742K | 176 |
| 07/06/2019 | 0,09% | 0,39 | 452,00 | 451,80 | 451,46 | 452,00 | 924K | 158 |
| 06/06/2019 | 0,00% | 0,01 | 451,61 | 451,60 | 451,60 | 452,00 | 586K | 110 |
| 05/06/2019 | 0,02% | 0,10 | 451,60 | 451,50 | 451,00 | 452,00 | 483K | 140 |
| 04/06/2019 | 0,11% | 0,50 | 451,50 | 451,50 | 451,00 | 452,00 | 447K | 121 |
| 03/06/2019 | 0,00% | 0,00 | 451,00 | 450,00 | 438,01 | 453,00 | 2M | 244 |
| 31/05/2019 | 0,02% | 0,10 | 451,00 | 450,90 | 450,61 | 451,00 | 639K | 155 |
| 30/05/2019 | 0,14% | 0,65 | 450,90 | 451,00 | 450,60 | 451,00 | 379K | 119 |
| 29/05/2019 | -0,06% | -0,25 | 450,25 | 450,50 | 450,24 | 450,99 | 501K | 114 |
| 28/05/2019 | 0,00% | 0,00 | 450,50 | 450,50 | 450,30 | 450,50 | 862K | 127 |
| 27/05/2019 | 0,33% | 1,50 | 450,50 | 450,00 | 449,30 | 450,50 | 539K | 102 |
| 24/05/2019 | -0,22% | -1,00 | 449,00 | 450,00 | 449,00 | 450,49 | 443K | 119 |
| 23/05/2019 | 0,00% | 0,00 | 450,00 | 450,49 | 450,00 | 450,50 | 1M | 140 |
| 22/05/2019 | 0,04% | 0,19 | 450,00 | 449,85 | 449,80 | 450,49 | 513K | 100 |
| 21/05/2019 | -0,04% | -0,19 | 449,81 | 449,99 | 449,80 | 450,50 | 1M | 165 |
| 20/05/2019 | 0,01% | 0,05 | 450,00 | 449,98 | 449,03 | 450,00 | 481K | 136 |
| 17/05/2019 | 0,16% | 0,70 | 449,95 | 449,25 | 449,00 | 449,97 | 360K | 119 |
| 16/05/2019 | 0,11% | 0,50 | 449,25 | 448,90 | 448,79 | 449,25 | 571K | 142 |
| 15/05/2019 | 0,23% | 1,05 | 448,75 | 447,71 | 447,71 | 448,99 | 835K | 164 |
| 14/05/2019 | -0,15% | -0,69 | 447,70 | 448,00 | 446,26 | 448,49 | 415K | 123 |
| 13/05/2019 | 0,65% | 2,89 | 448,39 | 448,44 | 446,01 | 448,44 | 440K | 161 |
| 10/05/2019 | 0,10% | 0,44 | 445,50 | 448,19 | 445,15 | 448,50 | 514K | 163 |
| 09/05/2019 | -0,77% | -3,44 | 445,06 | 448,49 | 445,00 | 448,52 | 384K | 130 |
| 08/05/2019 | 0,11% | 0,49 | 448,50 | 445,00 | 445,00 | 449,40 | 237K | 96 |
| 07/05/2019 | -0,17% | -0,78 | 448,01 | 449,40 | 445,00 | 449,40 | 350K | 126 |
| 06/05/2019 | -0,27% | -1,21 | 448,79 | 449,99 | 439,80 | 449,99 | 966K | 271 |
| 03/05/2019 | 0,45% | 2,00 | 450,00 | 449,99 | 449,00 | 450,00 | 809K | 179 |
| 02/05/2019 | 1,59% | 7,00 | 448,00 | 441,00 | 441,00 | 454,00 | 591K | 176 |
| 30/04/2019 | 0,11% | 0,50 | 441,00 | 440,75 | 440,50 | 441,00 | 397K | 134 |
| 29/04/2019 | 0,02% | 0,10 | 440,50 | 440,40 | 440,25 | 440,75 | 877K | 120 |
| 26/04/2019 | 0,09% | 0,40 | 440,40 | 440,00 | 439,92 | 440,50 | 1M | 187 |
| 25/04/2019 | 0,12% | 0,54 | 440,00 | 439,75 | 439,51 | 445,13 | 810K | 213 |
| 24/04/2019 | -0,01% | -0,04 | 439,46 | 439,50 | 439,46 | 439,90 | 966K | 250 |
| 23/04/2019 | 0,00% | 0,00 | 439,50 | 439,50 | 439,43 | 439,75 | 824K | 262 |
Date,Open,High,Low,Close,Volume
13-Sep-19,524.50,528.99,523.01,528.50,261476
12-Sep-19,526.00,526.00,523.01,523.02,506806
11-Sep-19,525.98,526.00,523.00,526.00,278101
10-Sep-19,526.00,526.00,523.34,526.00,480964
09-Sep-19,526.00,528.98,525.01,525.11,345950
06-Sep-19,525.30,526.00,524.01,526.00,672015
05-Sep-19,524.32,525.30,520.00,525.30,370081
04-Sep-19,525.29,525.30,519.00,520.00,399062
03-Sep-19,524.92,525.30,522.00,525.30,243319
02-Sep-19,529.00,529.00,520.00,525.00,470418
30-Aug-19,520.00,525.00,518.70,524.99,370471
29-Aug-19,521.99,522.79,519.00,519.02,269323
28-Aug-19,519.95,523.98,518.70,519.00,221399
27-Aug-19,524.01,524.01,507.00,518.68,382984
26-Aug-19,526.91,526.91,521.02,524.00,230843
23-Aug-19,524.99,526.99,518.19,526.80,272733
22-Aug-19,525.00,530.00,515.00,516.53,527244
21-Aug-19,521.00,525.00,516.01,525.00,353840
20-Aug-19,522.00,522.00,515.00,521.00,292991
19-Aug-19,521.99,522.00,519.00,522.00,401579
16-Aug-19,520.59,521.99,519.02,521.99,416000
15-Aug-19,521.00,522.80,517.00,520.60,458134
14-Aug-19,522.99,522.99,515.00,521.00,432979
13-Aug-19,523.00,527.96,512.00,523.94,549186
12-Aug-19,528.00,530.00,512.00,523.38,965445
09-Aug-19,531.15,536.39,528.00,528.00,1104201
08-Aug-19,529.90,545.00,528.00,530.50,1068877
07-Aug-19,529.00,533.00,527.39,529.90,799694
06-Aug-19,528.99,529.00,527.50,529.00,447103
05-Aug-19,527.00,528.99,527.00,528.00,608190
02-Aug-19,524.85,526.99,522.00,526.00,560746
01-Aug-19,535.00,535.00,518.00,523.59,457124
31-Jul-19,519.00,519.00,515.51,518.75,393554
30-Jul-19,519.00,519.00,514.00,518.40,377694
29-Jul-19,513.89,519.00,511.00,519.00,515257
26-Jul-19,511.70,514.99,511.00,513.89,417756
25-Jul-19,509.30,512.00,508.00,511.70,485247
24-Jul-19,518.90,519.48,510.00,510.00,521969
23-Jul-19,520.00,520.00,512.17,518.90,528624
22-Jul-19,524.00,524.00,515.00,519.99,447452
19-Jul-19,530.00,530.00,510.03,524.00,806372
18-Jul-19,528.90,537.97,520.03,529.99,812933
17-Jul-19,524.99,529.00,515.00,528.90,904027
16-Jul-19,509.29,519.89,509.29,518.99,663521
15-Jul-19,508.89,509.50,499.01,509.50,733045
12-Jul-19,494.00,509.90,494.00,497.50,2050615
11-Jul-19,488.00,495.00,487.99,493.50,1214903
10-Jul-19,482.00,497.98,481.00,487.99,1180587
08-Jul-19,478.00,480.99,477.90,480.00,1055492
05-Jul-19,470.00,481.99,470.00,478.00,1104059
04-Jul-19,470.00,470.00,467.55,470.00,761484
03-Jul-19,467.25,479.98,467.25,470.00,1493254
02-Jul-19,464.50,467.25,464.20,467.25,1204213
01-Jul-19,463.15,464.69,462.50,464.50,989784
28-Jun-19,462.50,466.99,461.85,463.00,1059547
27-Jun-19,462.25,462.50,462.00,462.50,1022339
26-Jun-19,462.24,462.25,461.85,462.24,906137
25-Jun-19,462.00,462.25,461.55,462.15,900844
24-Jun-19,462.00,462.00,461.20,461.99,1218352
21-Jun-19,462.00,462.25,461.80,462.00,989616
19-Jun-19,462.00,462.49,461.79,462.00,1015438
18-Jun-19,462.01,462.50,461.54,461.99,1080853
17-Jun-19,462.00,463.00,461.95,462.00,765955
14-Jun-19,461.00,462.00,460.79,461.50,768828
13-Jun-19,470.44,470.44,457.01,461.00,801378
12-Jun-19,452.50,489.99,452.49,454.99,2075627
11-Jun-19,451.60,451.90,451.57,451.60,767550
10-Jun-19,452.00,452.00,451.30,451.60,742436
07-Jun-19,451.80,452.00,451.46,452.00,924109
06-Jun-19,451.60,452.00,451.60,451.61,586491
05-Jun-19,451.50,452.00,451.00,451.60,482795
04-Jun-19,451.50,452.00,451.00,451.50,446528
03-Jun-19,450.00,453.00,438.01,451.00,2233691
31-May-19,450.90,451.00,450.61,451.00,638520
30-May-19,451.00,451.00,450.60,450.90,378759
29-May-19,450.50,450.99,450.24,450.25,500833
28-May-19,450.50,450.50,450.30,450.50,861800
27-May-19,450.00,450.50,449.30,450.50,538991
24-May-19,450.00,450.49,449.00,449.00,442798
23-May-19,450.49,450.50,450.00,450.00,1086398
22-May-19,449.85,450.49,449.80,450.00,512612
21-May-19,449.99,450.50,449.80,449.81,1077813
20-May-19,449.98,450.00,449.03,450.00,481472
17-May-19,449.25,449.97,449.00,449.95,359888
16-May-19,448.90,449.25,448.79,449.25,570800
15-May-19,447.71,448.99,447.71,448.75,835063
14-May-19,448.00,448.49,446.26,447.70,414533
13-May-19,448.44,448.44,446.01,448.39,439768
10-May-19,448.19,448.50,445.15,445.50,514467
09-May-19,448.49,448.52,445.00,445.06,384245
08-May-19,445.00,449.40,445.00,448.50,237431
07-May-19,449.40,449.40,445.00,448.01,350490
06-May-19,449.99,449.99,439.80,448.79,965940
03-May-19,449.99,450.00,449.00,450.00,809007
02-May-19,441.00,454.00,441.00,448.00,590877
30-Apr-19,440.75,441.00,440.50,441.00,396728
29-Apr-19,440.40,440.75,440.25,440.50,876555
26-Apr-19,440.00,440.50,439.92,440.40,1126805
25-Apr-19,439.75,445.13,439.51,440.00,809985
24-Apr-19,439.50,439.90,439.46,439.46,965610
23-Apr-19,439.50,439.75,439.43,439.50,824158
22-Apr-19,439.00,439.75,439.00,439.50,824158
18-Apr-19,438.25,439.00,438.01,439.00,824158
17-Apr-19,438.25,438.75,437.75,438.50,824158
16-Apr-19,438.22,438.50,437.63,438.25,824158
15-Apr-19,438.24,438.24,437.50,438.10,824158
12-Apr-19,438.00,439.00,436.95,438.00,824158
11-Apr-19,437.51,438.00,437.50,437.50,824158
10-Apr-19,436.75,438.01,436.70,437.50,824158
09-Apr-19,436.99,437.50,436.60,436.75,824158
08-Apr-19,436.49,437.00,435.79,436.74,824158
05-Apr-19,436.00,436.50,435.65,435.65,824158
04-Apr-19,435.99,436.00,435.60,435.65,824158
03-Apr-19,436.00,436.50,435.80,436.00,824158
02-Apr-19,436.00,436.25,435.75,436.00,824158
01-Apr-19,437.50,437.50,435.61,436.00,824158
29-Mar-19,437.50,437.75,437.00,437.75,824158
28-Mar-19,436.50,437.50,436.35,437.50,824158
27-Mar-19,436.30,436.50,436.01,436.50,824158
26-Mar-19,436.25,436.50,436.21,436.49,824158
25-Mar-19,436.00,436.25,435.80,436.25,824158
22-Mar-19,435.90,436.00,435.50,436.00,824158
21-Mar-19,436.00,436.00,435.82,436.00,824158
20-Mar-19,435.75,436.00,435.74,436.00,824158
19-Mar-19,435.75,436.49,435.70,435.75,824158
18-Mar-19,435.75,436.00,435.53,435.54,824158
15-Mar-19,435.50,435.75,435.46,435.75,824158
14-Mar-19,435.50,435.70,435.40,435.50,824158
13-Mar-19,435.02,435.50,435.02,435.50,824158
12-Mar-19,435.50,435.60,435.00,435.00,824158
11-Mar-19,435.50,436.00,435.20,435.50,824158
08-Mar-19,435.50,435.50,435.03,435.50,824158
07-Mar-19,435.00,435.50,435.00,435.50,824158
06-Mar-19,435.25,435.25,435.00,435.00,824158
*exoneração de responsabilidade