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
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
22/04/2019	0,11%	0,50	439,50	439,00	439,00	439,75	901K	220
18/04/2019	0,11%	0,50	439,00	438,25	438,01	439,00	767K	228
17/04/2019	0,06%	0,25	438,50	438,25	437,75	438,75	868K	249
16/04/2019	0,03%	0,15	438,25	438,22	437,63	438,50	995K	223
15/04/2019	0,02%	0,10	438,10	438,24	437,50	438,24	710K	242
12/04/2019	0,11%	0,50	438,00	438,00	436,95	439,00	1M	255
11/04/2019	0,00%	0,00	437,50	437,51	437,50	438,00	981K	189
10/04/2019	0,17%	0,75	437,50	436,75	436,70	438,01	1M	221
09/04/2019	0,00%	0,01	436,75	436,99	436,60	437,50	777K	254
08/04/2019	0,25%	1,09	436,74	436,49	435,79	437,00	929K	233
05/04/2019	0,00%	0,00	435,65	436,00	435,65	436,50	842K	165
04/04/2019	-0,08%	-0,35	435,65	435,99	435,60	436,00	629K	141
03/04/2019	0,00%	0,00	436,00	436,00	435,80	436,50	513K	153
02/04/2019	0,00%	0,00	436,00	436,00	435,75	436,25	507K	153
01/04/2019	-0,40%	-1,75	436,00	437,50	435,61	437,50	578K	185
29/03/2019	0,06%	0,25	437,75	437,50	437,00	437,75	529K	131
28/03/2019	0,23%	1,00	437,50	436,50	436,35	437,50	1M	600
27/03/2019	0,00%	0,01	436,50	436,30	436,01	436,50	394K	96
26/03/2019	0,06%	0,24	436,49	436,25	436,21	436,50	461K	99
25/03/2019	0,06%	0,25	436,25	436,00	435,80	436,25	362K	127
22/03/2019	0,00%	0,00	436,00	435,90	435,50	436,00	397K	134
21/03/2019	0,00%	0,00	436,00	436,00	435,82	436,00	494K	134
20/03/2019	0,06%	0,25	436,00	435,75	435,74	436,00	400K	128
19/03/2019	0,05%	0,21	435,75	435,75	435,70	436,49	534K	149
18/03/2019	-0,05%	-0,21	435,54	435,75	435,53	436,00	1M	175
15/03/2019	0,06%	0,25	435,75	435,50	435,46	435,75	1M	193
14/03/2019	0,00%	0,00	435,50	435,50	435,40	435,70	343K	241
13/03/2019	0,11%	0,50	435,50	435,02	435,02	435,50	435K	212
12/03/2019	-0,11%	-0,50	435,00	435,50	435,00	435,60	973K	326
11/03/2019	0,00%	0,00	435,50	435,50	435,20	436,00	758K	294
08/03/2019	0,00%	0,00	435,50	435,50	435,03	435,50	899K	204
07/03/2019	0,11%	0,50	435,50	435,00	435,00	435,50	607K	167
06/03/2019	-0,02%	-0,10	435,00	435,25	435,00	435,25	308K	143
01/03/2019	-0,07%	-0,29	435,10	435,00	434,00	435,50	495K	173
28/02/2019	0,03%	0,14	435,39	435,24	435,02	435,40	409K	143
27/02/2019	0,00%	0,00	435,25	435,25	435,00	435,50	897K	113
26/02/2019	0,00%	0,01	435,25	435,24	435,00	435,50	1M	148
25/02/2019	0,06%	0,24	435,24	435,50	435,00	435,50	739K	154
22/02/2019	0,00%	0,00	435,00	435,00	434,90	435,50	787K	157
21/02/2019	0,00%	0,00	435,00	435,00	434,78	435,00	958K	194
20/02/2019	0,00%	0,00	435,00	435,00	434,90	435,19	893K	189

Date,Open,High,Low,Close,Volume
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-19,439.00,439.75,439.00,439.50,901339
18-Apr-19,438.25,439.00,438.01,439.00,767309
17-Apr-19,438.25,438.75,437.75,438.50,867810
16-Apr-19,438.22,438.50,437.63,438.25,995114
15-Apr-19,438.24,438.24,437.50,438.10,709521
12-Apr-19,438.00,439.00,436.95,438.00,1123848
11-Apr-19,437.51,438.00,437.50,437.50,981310
10-Apr-19,436.75,438.01,436.70,437.50,1131631
09-Apr-19,436.99,437.50,436.60,436.75,776954
08-Apr-19,436.49,437.00,435.79,436.74,929096
05-Apr-19,436.00,436.50,435.65,435.65,841951
04-Apr-19,435.99,436.00,435.60,435.65,629058
03-Apr-19,436.00,436.50,435.80,436.00,512873
02-Apr-19,436.00,436.25,435.75,436.00,506711
01-Apr-19,437.50,437.50,435.61,436.00,577731
29-Mar-19,437.50,437.75,437.00,437.75,529477
28-Mar-19,436.50,437.50,436.35,437.50,1221093
27-Mar-19,436.30,436.50,436.01,436.50,393631
26-Mar-19,436.25,436.50,436.21,436.49,461188
25-Mar-19,436.00,436.25,435.80,436.25,361556
22-Mar-19,435.90,436.00,435.50,436.00,397047
21-Mar-19,436.00,436.00,435.82,436.00,493964
20-Mar-19,435.75,436.00,435.74,436.00,399731
19-Mar-19,435.75,436.49,435.70,435.75,533948
18-Mar-19,435.75,436.00,435.53,435.54,1093378
15-Mar-19,435.50,435.75,435.46,435.75,1012833
14-Mar-19,435.50,435.70,435.40,435.50,342749
13-Mar-19,435.02,435.50,435.02,435.50,435043
12-Mar-19,435.50,435.60,435.00,435.00,972854
11-Mar-19,435.50,436.00,435.20,435.50,757843
08-Mar-19,435.50,435.50,435.03,435.50,899426
07-Mar-19,435.00,435.50,435.00,435.50,606846
06-Mar-19,435.25,435.25,435.00,435.00,308129
01-Mar-19,435.00,435.50,434.00,435.10,495499
28-Feb-19,435.24,435.40,435.02,435.39,408781
27-Feb-19,435.25,435.50,435.00,435.25,896671
26-Feb-19,435.24,435.50,435.00,435.25,1456597
25-Feb-19,435.50,435.50,435.00,435.24,738622
22-Feb-19,435.00,435.50,434.90,435.00,787416
21-Feb-19,435.00,435.00,434.78,435.00,957851
20-Feb-19,435.00,435.19,434.90,435.00,893055
19-Feb-19,435.00,435.49,434.95,435.00,893055
18-Feb-19,435.00,435.49,434.96,435.00,893055
15-Feb-19,435.00,435.20,434.90,435.00,893055
14-Feb-19,435.00,435.00,434.61,435.00,893055
13-Feb-19,434.99,435.00,434.80,435.00,893055
12-Feb-19,435.00,435.48,434.30,435.00,893055
11-Feb-19,435.50,435.50,434.30,435.00,893055
08-Feb-19,435.39,435.49,434.30,435.20,893055
07-Feb-19,435.00,435.00,434.50,435.00,893055
06-Feb-19,436.99,437.00,434.50,435.00,893055
05-Feb-19,434.99,437.00,434.99,435.00,893055
04-Feb-19,435.00,435.00,434.01,434.98,893055
01-Feb-19,434.97,438.90,434.50,435.00,893055
31-Jan-19,435.95,435.95,434.97,435.00,893055
30-Jan-19,435.50,438.84,434.91,435.95,893055
29-Jan-19,435.00,435.50,434.97,435.00,893055
28-Jan-19,434.90,435.00,433.95,434.97,893055
24-Jan-19,435.00,435.00,434.49,434.49,893055
23-Jan-19,435.00,435.00,434.90,435.00,893055
22-Jan-19,438.89,438.89,435.00,435.00,893055
21-Jan-19,435.00,438.23,435.00,436.25,893055
18-Jan-19,435.00,435.00,434.70,435.00,893055
17-Jan-19,436.75,438.49,434.90,435.00,893055
16-Jan-19,432.00,436.75,432.00,435.00,893055
15-Jan-19,436.74,436.75,430.01,430.04,893055
14-Jan-19,430.00,439.28,430.00,434.10,893055
11-Jan-19,429.00,430.00,428.90,430.00,893055
10-Jan-19,428.50,429.74,428.00,429.00,893055
09-Jan-19,428.00,428.50,427.97,428.50,893055
08-Jan-19,428.00,428.50,427.52,428.00,893055
07-Jan-19,427.50,432.49,427.01,428.00,893055
04-Jan-19,427.50,428.00,427.30,427.50,893055
03-Jan-19,426.50,427.99,426.50,427.50,893055

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: FIIB11