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
15/08/2025	2,84%	14,29	517,30	498,49	498,49	517,30	190K	104
14/08/2025	0,04%	0,21	503,01	503,94	500,06	503,94	73K	51
13/08/2025	0,29%	1,47	502,80	500,10	499,25	502,98	135K	85
12/08/2025	0,04%	0,19	501,33	501,16	495,30	507,37	188K	129
11/08/2025	-0,46%	-2,34	501,14	505,01	501,12	514,46	122K	72
08/08/2025	0,69%	3,47	503,48	504,02	490,13	517,30	151K	111
07/08/2025	0,20%	0,99	500,01	499,02	499,02	504,01	202K	106

06/08/2025	-1,86%	-9,47	499,02	508,49	499,02	508,49	166K	112
05/08/2025	0,00%	-0,01	508,49	508,50	505,30	508,60	364K	79
04/08/2025	0,27%	1,35	508,50	512,23	507,15	512,23	135K	80
01/08/2025	-0,66%	-3,36	507,15	510,51	482,62	524,98	170K	116
31/07/2025	-0,43%	-2,23	510,51	513,87	510,40	513,87	154K	70
30/07/2025	0,03%	0,17	512,74	510,55	510,40	512,99	187K	90
29/07/2025	-0,46%	-2,39	512,57	514,44	512,50	514,49	110K	49
28/07/2025	0,87%	4,46	514,96	514,90	510,40	514,96	127K	111
25/07/2025	-0,20%	-1,01	510,50	514,96	510,00	514,96	92K	52
24/07/2025	0,12%	0,61	511,51	511,12	510,00	514,96	223K	94
23/07/2025	0,14%	0,69	510,90	510,21	508,54	513,21	239K	73
22/07/2025	-1,59%	-8,25	510,21	518,23	510,21	518,46	82K	73
21/07/2025	1,46%	7,46	518,46	509,31	509,31	518,57	108K	85
18/07/2025	0,19%	0,96	511,00	515,15	511,00	515,15	40K	53
17/07/2025	-0,38%	-1,96	510,04	513,85	510,00	516,49	125K	85
16/07/2025	-0,70%	-3,60	512,00	515,61	512,00	518,51	150K	100
15/07/2025	-1,30%	-6,81	515,60	522,41	511,97	524,98	98K	78
14/07/2025	1,38%	7,09	522,41	511,98	511,98	522,41	202K	87
11/07/2025	1,19%	6,07	515,32	509,24	509,24	515,33	232K	66
10/07/2025	-0,54%	-2,74	509,25	512,00	508,01	512,00	67K	59
09/07/2025	0,00%	0,01	511,99	509,99	505,00	512,00	209K	88
08/07/2025	0,39%	1,98	511,98	507,56	507,05	513,97	130K	79
07/07/2025	-0,14%	-0,70	510,00	515,10	507,05	515,10	496K	162
04/07/2025	-0,04%	-0,19	510,70	510,11	507,08	514,96	249K	119
03/07/2025	-0,48%	-2,48	510,89	507,97	505,60	513,25	102K	88
02/07/2025	1,26%	6,38	513,37	507,42	504,05	513,75	249K	119
01/07/2025	0,29%	1,47	506,99	507,42	501,58	507,42	183K	96
27/06/2025	0,00%	0,01	505,52	506,38	505,51	506,40	113K	74
26/06/2025	-0,18%	-0,89	505,51	508,04	505,50	508,04	116K	128
25/06/2025	0,02%	0,10	506,40	507,79	505,10	508,04	119K	67
24/06/2025	0,59%	2,99	506,30	503,83	503,83	507,39	150K	66
23/06/2025	-0,43%	-2,19	503,31	499,61	499,61	507,78	319K	137
20/06/2025	0,00%	0,01	505,50	505,50	503,37	505,50	124K	73
18/06/2025	0,27%	1,38	505,49	504,11	502,99	505,50	168K	69
17/06/2025	-0,18%	-0,89	504,11	504,98	502,82	504,98	55K	48
16/06/2025	0,01%	0,05	505,00	505,49	502,50	505,50	128K	91
13/06/2025	-0,01%	-0,03	504,95	504,96	499,85	504,96	125K	82
12/06/2025	0,69%	3,48	504,98	501,00	500,00	504,98	190K	95
11/06/2025	0,30%	1,49	501,50	501,50	501,50	505,18	139K	85
10/06/2025	-0,99%	-4,98	500,01	502,50	500,01	505,47	193K	101
09/06/2025	-0,28%	-1,41	504,99	506,40	502,51	506,40	112K	67
06/06/2025	0,47%	2,39	506,40	505,99	504,01	508,00	71K	63
05/06/2025	0,80%	4,00	504,01	506,70	503,31	508,97	134K	94
04/06/2025	-1,09%	-5,49	500,01	506,01	500,01	509,00	164K	113
03/06/2025	0,10%	0,50	505,50	509,49	501,01	509,49	83K	72
02/06/2025	-0,44%	-2,24	505,00	500,07	500,00	508,99	242K	110
30/05/2025	0,29%	1,45	507,24	505,79	505,79	509,55	127K	61
29/05/2025	0,14%	0,69	505,79	502,30	502,30	509,58	50K	48
28/05/2025	0,96%	4,79	505,10	502,00	502,00	505,11	288K	86
27/05/2025	0,23%	1,16	500,31	501,98	500,00	503,44	54K	73
26/05/2025	-1,12%	-5,65	499,15	504,80	499,15	504,97	175K	107
23/05/2025	0,76%	3,80	504,80	502,00	502,00	504,98	206K	75
22/05/2025	-0,40%	-2,00	501,00	504,84	496,50	504,84	177K	96
21/05/2025	0,80%	4,00	503,00	500,00	499,01	504,84	99K	49
20/05/2025	0,20%	0,99	499,00	499,50	499,00	500,99	119K	83
19/05/2025	-0,59%	-2,96	498,01	498,02	495,19	500,89	125K	98
16/05/2025	0,59%	2,94	500,97	498,54	498,00	500,98	215K	115
15/05/2025	0,01%	0,03	498,03	498,72	495,02	503,01	222K	124
14/05/2025	-0,80%	-4,00	498,00	505,00	493,00	505,00	291K	135
13/05/2025	-0,12%	-0,60	502,00	504,99	500,02	505,68	118K	96
12/05/2025	0,12%	0,58	502,60	505,69	498,01	505,69	162K	147
09/05/2025	0,72%	3,59	502,02	498,44	498,43	505,01	96K	81
08/05/2025	-0,37%	-1,83	498,43	503,01	498,41	505,68	253K	89
07/05/2025	0,07%	0,35	500,26	499,85	498,19	503,98	93K	73
06/05/2025	-0,26%	-1,32	499,91	501,23	495,12	503,99	113K	109
05/05/2025	0,10%	0,48	501,23	501,00	492,63	502,00	133K	108
02/05/2025	-1,72%	-8,76	500,75	505,61	492,50	505,61	289K	142
30/04/2025	1,29%	6,51	509,51	503,05	503,05	510,01	122K	88
29/04/2025	0,18%	0,90	503,00	502,10	494,50	510,00	313K	140
28/04/2025	0,04%	0,18	502,10	500,03	500,01	502,10	157K	69
25/04/2025	0,54%	2,71	501,92	499,21	499,20	502,00	159K	95
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	-	-	492,90	492,89	490,00	493,00	163K	122

Date,Open,High,Low,Close,Volume
15-Aug-25,498.49,517.30,498.49,517.30,190164
14-Aug-25,503.94,503.94,500.06,503.01,73370
13-Aug-25,500.10,502.98,499.25,502.80,135255
12-Aug-25,501.16,507.37,495.30,501.33,188092
11-Aug-25,505.01,514.46,501.12,501.14,121815
08-Aug-25,504.02,517.30,490.13,503.48,150750
07-Aug-25,499.02,504.01,499.02,500.01,202499
06-Aug-25,508.49,508.49,499.02,499.02,166090
05-Aug-25,508.50,508.60,505.30,508.49,364466
04-Aug-25,512.23,512.23,507.15,508.50,134996
01-Aug-25,510.51,524.98,482.62,507.15,169581
31-Jul-25,513.87,513.87,510.40,510.51,154378
30-Jul-25,510.55,512.99,510.40,512.74,187120
29-Jul-25,514.44,514.49,512.50,512.57,110325
28-Jul-25,514.90,514.96,510.40,514.96,126908
25-Jul-25,514.96,514.96,510.00,510.50,91971
24-Jul-25,511.12,514.96,510.00,511.51,222925
23-Jul-25,510.21,513.21,508.54,510.90,239248
22-Jul-25,518.23,518.46,510.21,510.21,82385
21-Jul-25,509.31,518.57,509.31,518.46,108248
18-Jul-25,515.15,515.15,511.00,511.00,40037
17-Jul-25,513.85,516.49,510.00,510.04,125187
16-Jul-25,515.61,518.51,512.00,512.00,149982
15-Jul-25,522.41,524.98,511.97,515.60,98081
14-Jul-25,511.98,522.41,511.98,522.41,201602
11-Jul-25,509.24,515.33,509.24,515.32,232424
10-Jul-25,512.00,512.00,508.01,509.25,66769
09-Jul-25,509.99,512.00,505.00,511.99,209249
08-Jul-25,507.56,513.97,507.05,511.98,129591
07-Jul-25,515.10,515.10,507.05,510.00,496323
04-Jul-25,510.11,514.96,507.08,510.70,248727
03-Jul-25,507.97,513.25,505.60,510.89,101887
02-Jul-25,507.42,513.75,504.05,513.37,249328
01-Jul-25,507.42,507.42,501.58,506.99,182940
27-Jun-25,506.38,506.40,505.51,505.52,112815
26-Jun-25,508.04,508.04,505.50,505.51,115912
25-Jun-25,507.79,508.04,505.10,506.40,118521
24-Jun-25,503.83,507.39,503.83,506.30,149901
23-Jun-25,499.61,507.78,499.61,503.31,319126
20-Jun-25,505.50,505.50,503.37,505.50,124209
18-Jun-25,504.11,505.50,502.99,505.49,168162
17-Jun-25,504.98,504.98,502.82,504.11,54897
16-Jun-25,505.49,505.50,502.50,505.00,127996
13-Jun-25,504.96,504.96,499.85,504.95,124853
12-Jun-25,501.00,504.98,500.00,504.98,189748
11-Jun-25,501.50,505.18,501.50,501.50,138693
10-Jun-25,502.50,505.47,500.01,500.01,193229
09-Jun-25,506.40,506.40,502.51,504.99,112066
06-Jun-25,505.99,508.00,504.01,506.40,71401
05-Jun-25,506.70,508.97,503.31,504.01,133675
04-Jun-25,506.01,509.00,500.01,500.01,163728
03-Jun-25,509.49,509.49,501.01,505.50,82863
02-Jun-25,500.07,508.99,500.00,505.00,242075
30-May-25,505.79,509.55,505.79,507.24,126709
29-May-25,502.30,509.58,502.30,505.79,50109
28-May-25,502.00,505.11,502.00,505.10,288386
27-May-25,501.98,503.44,500.00,500.31,53651
26-May-25,504.80,504.97,499.15,499.15,174667
23-May-25,502.00,504.98,502.00,504.80,206152
22-May-25,504.84,504.84,496.50,501.00,176564
21-May-25,500.00,504.84,499.01,503.00,99362
20-May-25,499.50,500.99,499.00,499.00,118537
19-May-25,498.02,500.89,495.19,498.01,125245
16-May-25,498.54,500.98,498.00,500.97,214720
15-May-25,498.72,503.01,495.02,498.03,222317
14-May-25,505.00,505.00,493.00,498.00,290880
13-May-25,504.99,505.68,500.02,502.00,117961
12-May-25,505.69,505.69,498.01,502.60,162170
09-May-25,498.44,505.01,498.43,502.02,95870
08-May-25,503.01,505.68,498.41,498.43,253183
07-May-25,499.85,503.98,498.19,500.26,93405
06-May-25,501.23,503.99,495.12,499.91,112512
05-May-25,501.00,502.00,492.63,501.23,133498
02-May-25,505.61,505.61,492.50,500.75,288991
30-Apr-25,503.05,510.01,503.05,509.51,122100
29-Apr-25,502.10,510.00,494.50,503.00,312804
28-Apr-25,500.03,502.10,500.01,502.10,156970
25-Apr-25,499.21,502.00,499.20,501.92,158856
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

*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