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
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	-0,31%	-1,63	518,36	519,99	517,00	522,30	369K	207
05/03/2021	0,24%	1,23	519,99	518,76	518,76	524,00	178K	118
04/03/2021	-0,10%	-0,50	518,76	516,01	516,01	524,93	598K	199
03/03/2021	0,05%	0,27	519,26	522,99	519,02	527,80	211K	159
02/03/2021	-1,14%	-6,01	518,99	525,00	515,01	525,00	443K	271
01/03/2021	-0,38%	-1,98	525,00	524,01	524,01	530,00	388K	186
26/02/2021	0,90%	4,68	526,98	524,98	524,98	527,71	265K	166
25/02/2021	-0,51%	-2,69	522,30	530,00	522,30	530,00	370K	185
24/02/2021	-0,12%	-0,61	524,99	528,50	522,01	528,50	295K	156
23/02/2021	-0,08%	-0,41	525,60	528,49	525,01	528,50	438K	197
22/02/2021	0,00%	0,00	526,01	527,00	515,52	528,49	499K	228
19/02/2021	-0,09%	-0,49	526,01	529,79	525,59	529,80	386K	176
18/02/2021	-0,28%	-1,50	526,50	528,95	522,60	528,95	642K	207
17/02/2021	-0,34%	-1,80	528,00	529,81	525,00	529,81	562K	227
12/02/2021	-0,05%	-0,24	529,80	530,48	529,50	531,12	384K	192
11/02/2021	-0,09%	-0,46	530,04	530,47	530,00	531,14	348K	99
10/02/2021	0,09%	0,50	530,50	530,00	530,00	530,83	467K	112
09/02/2021	0,00%	0,00	530,00	530,01	530,00	531,00	799K	266
08/02/2021	-0,19%	-1,00	530,00	532,00	530,00	532,00	887K	176
05/02/2021	0,01%	0,06	531,00	530,94	530,29	531,70	264K	132
04/02/2021	0,12%	0,64	530,94	531,99	530,50	531,99	153K	90
03/02/2021	-0,20%	-1,06	530,30	531,36	530,20	532,80	431K	122
02/02/2021	-0,44%	-2,34	531,36	533,69	530,00	533,69	332K	154
01/02/2021	-0,35%	-1,90	533,70	533,55	531,03	535,60	384K	166
29/01/2021	-0,26%	-1,42	535,60	539,49	535,32	539,96	257K	128
28/01/2021	-0,31%	-1,68	537,02	534,99	533,09	539,00	722K	663
27/01/2021	1,45%	7,69	538,70	531,02	531,02	539,97	435K	163
26/01/2021	-0,32%	-1,69	531,01	532,70	531,00	539,97	609K	217
22/01/2021	-0,06%	-0,30	532,70	534,00	531,50	534,00	190K	123
21/01/2021	-0,65%	-3,50	533,00	539,91	533,00	540,00	369K	197
20/01/2021	0,19%	1,00	536,50	539,94	532,01	539,94	181K	96
19/01/2021	-0,30%	-1,60	535,50	539,00	534,80	539,98	484K	189
18/01/2021	-0,90%	-4,90	537,10	541,98	535,01	541,98	476K	195
15/01/2021	0,25%	1,34	542,00	540,63	537,50	545,49	433K	172
14/01/2021	0,47%	2,55	540,66	540,00	537,28	544,00	361K	136
13/01/2021	-1,08%	-5,88	538,11	543,99	538,06	544,09	484K	188
12/01/2021	0,05%	0,29	543,99	543,70	536,02	544,99	215K	122
11/01/2021	2,25%	11,95	543,70	534,80	533,00	553,85	671K	280
08/01/2021	-0,01%	-0,06	531,75	531,80	527,51	535,35	314K	149
07/01/2021	0,67%	3,56	531,81	528,00	527,90	531,81	226K	99
06/01/2021	-0,52%	-2,75	528,25	530,00	527,23	531,79	3M	217
05/01/2021	0,00%	0,00	531,00	531,01	530,00	534,80	381K	170
04/01/2021	-1,26%	-6,79	531,00	536,99	530,00	536,99	554K	229
30/12/2020	-0,09%	-0,50	537,79	538,29	535,61	539,10	164K	52
29/12/2020	-2,12%	-11,67	538,29	543,36	535,50	550,00	259K	100
28/12/2020	-0,01%	-0,05	549,96	550,99	536,03	555,88	215K	88
23/12/2020	1,85%	10,00	550,01	542,24	540,00	555,89	295K	91
22/12/2020	0,94%	5,01	540,01	535,01	535,00	550,00	327K	91
21/12/2020	0,38%	2,00	535,00	532,00	530,11	548,00	443K	137
18/12/2020	0,57%	3,00	533,00	530,01	530,00	533,48	204K	92
17/12/2020	0,00%	0,00	530,00	530,00	529,51	531,98	273K	106
16/12/2020	-0,09%	-0,49	530,00	530,49	529,50	531,96	389K	170
15/12/2020	0,09%	0,49	530,49	532,00	529,79	532,00	263K	128
14/12/2020	-0,38%	-2,00	530,00	534,99	530,00	534,99	275K	144
11/12/2020	0,24%	1,29	532,00	530,45	530,00	535,00	261K	103
10/12/2020	-0,05%	-0,29	530,71	530,40	528,64	531,00	261K	92
09/12/2020	-0,19%	-0,99	531,00	532,00	527,00	532,00	717K	150
08/12/2020	0,26%	1,40	531,99	530,59	529,70	531,99	295K	109
07/12/2020	-0,19%	-1,00	530,59	531,51	530,00	531,97	311K	127
04/12/2020	0,30%	1,59	531,59	530,58	530,04	531,80	162K	81
03/12/2020	0,00%	0,00	530,00	531,99	530,00	531,99	159K	99
02/12/2020	-0,35%	-1,85	530,00	531,85	530,00	531,85	297K	119
01/12/2020	-0,30%	-1,62	531,85	531,99	530,00	533,25	424K	145
30/11/2020	0,02%	0,09	533,47	530,02	530,00	533,49	170K	89
27/11/2020	-0,30%	-1,62	533,38	535,00	532,00	535,00	157K	77
26/11/2020	0,86%	4,55	535,00	532,47	530,47	535,00	173K	65
25/11/2020	0,08%	0,45	530,45	531,65	530,10	531,90	126K	77
24/11/2020	-	-	530,00	531,51	530,00	531,51	406K	80

Date,Open,High,Low,Close,Volume
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
05-Mar-21,518.76,524.00,518.76,519.99,178444
04-Mar-21,516.01,524.93,516.01,518.76,598255
03-Mar-21,522.99,527.80,519.02,519.26,211021
02-Mar-21,525.00,525.00,515.01,518.99,443463
01-Mar-21,524.01,530.00,524.01,525.00,387604
26-Feb-21,524.98,527.71,524.98,526.98,265310
25-Feb-21,530.00,530.00,522.30,522.30,370115
24-Feb-21,528.50,528.50,522.01,524.99,295120
23-Feb-21,528.49,528.50,525.01,525.60,438451
22-Feb-21,527.00,528.49,515.52,526.01,499424
19-Feb-21,529.79,529.80,525.59,526.01,385918
18-Feb-21,528.95,528.95,522.60,526.50,642379
17-Feb-21,529.81,529.81,525.00,528.00,561591
12-Feb-21,530.48,531.12,529.50,529.80,384026
11-Feb-21,530.47,531.14,530.00,530.04,347864
10-Feb-21,530.00,530.83,530.00,530.50,466518
09-Feb-21,530.01,531.00,530.00,530.00,799384
08-Feb-21,532.00,532.00,530.00,530.00,887097
05-Feb-21,530.94,531.70,530.29,531.00,263933
04-Feb-21,531.99,531.99,530.50,530.94,152994
03-Feb-21,531.36,532.80,530.20,530.30,430675
02-Feb-21,533.69,533.69,530.00,531.36,331807
01-Feb-21,533.55,535.60,531.03,533.70,384300
29-Jan-21,539.49,539.96,535.32,535.60,256637
28-Jan-21,534.99,539.00,533.09,537.02,721694
27-Jan-21,531.02,539.97,531.02,538.70,434786
26-Jan-21,532.70,539.97,531.00,531.01,609379
22-Jan-21,534.00,534.00,531.50,532.70,189795
21-Jan-21,539.91,540.00,533.00,533.00,369230
20-Jan-21,539.94,539.94,532.01,536.50,181197
19-Jan-21,539.00,539.98,534.80,535.50,484358
18-Jan-21,541.98,541.98,535.01,537.10,476038
15-Jan-21,540.63,545.49,537.50,542.00,433392
14-Jan-21,540.00,544.00,537.28,540.66,361078
13-Jan-21,543.99,544.09,538.06,538.11,483793
12-Jan-21,543.70,544.99,536.02,543.99,215042
11-Jan-21,534.80,553.85,533.00,543.70,671063
08-Jan-21,531.80,535.35,527.51,531.75,314186
07-Jan-21,528.00,531.81,527.90,531.81,226127
06-Jan-21,530.00,531.79,527.23,528.25,2523544
05-Jan-21,531.01,534.80,530.00,531.00,380850
04-Jan-21,536.99,536.99,530.00,531.00,553961
30-Dec-20,538.29,539.10,535.61,537.79,164477
29-Dec-20,543.36,550.00,535.50,538.29,258864
28-Dec-20,550.99,555.88,536.03,549.96,215476
23-Dec-20,542.24,555.89,540.00,550.01,295016
22-Dec-20,535.01,550.00,535.00,540.01,326927
21-Dec-20,532.00,548.00,530.11,535.00,442964
18-Dec-20,530.01,533.48,530.00,533.00,203605
17-Dec-20,530.00,531.98,529.51,530.00,273134
16-Dec-20,530.49,531.96,529.50,530.00,389298
15-Dec-20,532.00,532.00,529.79,530.49,263129
14-Dec-20,534.99,534.99,530.00,530.00,275408
11-Dec-20,530.45,535.00,530.00,532.00,261026
10-Dec-20,530.40,531.00,528.64,530.71,261044
09-Dec-20,532.00,532.00,527.00,531.00,716948
08-Dec-20,530.59,531.99,529.70,531.99,294935
07-Dec-20,531.51,531.97,530.00,530.59,311460
04-Dec-20,530.58,531.80,530.04,531.59,161907
03-Dec-20,531.99,531.99,530.00,530.00,158709
02-Dec-20,531.85,531.85,530.00,530.00,296956
01-Dec-20,531.99,533.25,530.00,531.85,424162
30-Nov-20,530.02,533.49,530.00,533.47,169699
27-Nov-20,535.00,535.00,532.00,533.38,157299
26-Nov-20,532.47,535.00,530.47,535.00,172812
25-Nov-20,531.65,531.90,530.10,530.45,125815
24-Nov-20,531.51,531.51,530.00,530.00,405849

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

Cotação atual, histórico e gráfico do papel: FIIB11

cotações, gráficos e mais...