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
-	-	-

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações FIIB11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
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
19/02/2019	0,00%	0,00	435,00	435,00	434,95	435,49	850K	202
18/02/2019	0,00%	0,00	435,00	435,00	434,96	435,49	1M	218
15/02/2019	0,00%	0,00	435,00	435,00	434,90	435,20	636K	152
14/02/2019	0,00%	0,00	435,00	435,00	434,61	435,00	547K	122
13/02/2019	0,00%	0,00	435,00	434,99	434,80	435,00	958K	148
12/02/2019	0,00%	0,00	435,00	435,00	434,30	435,48	654K	162
11/02/2019	-0,05%	-0,20	435,00	435,50	434,30	435,50	646K	193
08/02/2019	0,05%	0,20	435,20	435,39	434,30	435,49	405K	138
07/02/2019	0,00%	0,00	435,00	435,00	434,50	435,00	497K	183
06/02/2019	0,00%	0,00	435,00	436,99	434,50	437,00	573K	236
05/02/2019	0,00%	0,02	435,00	434,99	434,99	437,00	516K	156
04/02/2019	0,00%	-0,02	434,98	435,00	434,01	435,00	841K	319
01/02/2019	0,00%	0,00	435,00	434,97	434,50	438,90	428K	162
31/01/2019	-0,22%	-0,95	435,00	435,95	434,97	435,95	789K	205
30/01/2019	0,22%	0,95	435,95	435,50	434,91	438,84	865K	187
29/01/2019	0,01%	0,03	435,00	435,00	434,97	435,50	783K	172
28/01/2019	0,11%	0,48	434,97	434,90	433,95	435,00	675K	271
24/01/2019	-0,12%	-0,51	434,49	435,00	434,49	435,00	695K	203
23/01/2019	0,00%	0,00	435,00	435,00	434,90	435,00	1M	264
22/01/2019	-0,29%	-1,25	435,00	438,89	435,00	438,89	515K	136
21/01/2019	0,29%	1,25	436,25	435,00	435,00	438,23	2M	250
18/01/2019	0,00%	0,00	435,00	435,00	434,70	435,00	2M	376
17/01/2019	0,00%	0,00	435,00	436,75	434,90	438,49	1M	238
16/01/2019	1,15%	4,96	435,00	432,00	432,00	436,75	945K	271
15/01/2019	-0,94%	-4,06	430,04	436,74	430,01	436,75	829K	222
14/01/2019	0,95%	4,10	434,10	430,00	430,00	439,28	570K	176
11/01/2019	0,23%	1,00	430,00	429,00	428,90	430,00	481K	136
10/01/2019	0,12%	0,50	429,00	428,50	428,00	429,74	766K	198
09/01/2019	0,12%	0,50	428,50	428,00	427,97	428,50	667K	189
08/01/2019	0,00%	0,00	428,00	428,00	427,52	428,50	400K	153
07/01/2019	0,12%	0,50	428,00	427,50	427,01	432,49	1M	248
04/01/2019	0,00%	0,00	427,50	427,50	427,30	428,00	555K	165
03/01/2019	0,23%	1,00	427,50	426,50	426,50	427,99	795K	183
02/01/2019	0,00%	0,00	426,50	427,00	426,10	427,00	544K	177
28/12/2018	0,04%	0,18	426,50	426,50	426,00	427,00	515K	149
27/12/2018	0,08%	0,32	426,32	426,50	426,32	427,99	629K	189
26/12/2018	0,11%	0,46	426,00	426,00	425,00	427,00	1M	228
21/12/2018	0,13%	0,54	425,54	425,50	425,49	426,50	609K	159
20/12/2018	0,26%	1,10	425,00	424,50	424,49	425,50	843K	245
19/12/2018	0,09%	0,40	423,90	423,50	423,22	425,00	1M	290
18/12/2018	0,36%	1,50	423,50	422,00	422,00	423,99	1M	280
17/12/2018	0,12%	0,50	422,00	421,50	421,49	422,00	675K	216
14/12/2018	0,12%	0,50	421,50	421,00	420,81	421,50	866K	217
13/12/2018	0,10%	0,40	421,00	420,75	420,61	421,00	288K	69
12/12/2018	-0,04%	-0,15	420,60	420,75	420,50	420,75	241K	67
11/12/2018	0,00%	0,00	420,75	420,75	420,21	420,75	243K	64
10/12/2018	0,00%	0,00	420,75	420,75	420,75	421,00	415K	80
07/12/2018	0,06%	0,25	420,75	420,50	420,10	420,99	299K	67
06/12/2018	0,15%	0,62	420,50	420,50	419,60	420,50	523K	61
05/12/2018	-0,03%	-0,12	419,88	420,00	419,88	420,50	424K	136
04/12/2018	0,00%	0,00	420,00	420,00	419,52	420,00	277K	67
03/12/2018	-0,12%	-0,50	420,00	419,99	418,00	420,50	509K	88
30/11/2018	0,12%	0,50	420,50	420,00	419,62	420,50	71K	44
29/11/2018	0,02%	0,10	420,00	420,00	419,60	420,50	348K	53
28/11/2018	0,10%	0,40	419,90	419,75	419,60	420,00	219K	43
27/11/2018	-0,12%	-0,49	419,50	420,00	419,00	420,00	147K	49
26/11/2018	0,00%	-0,01	419,99	420,00	418,00	420,00	239K	76
23/11/2018	0,48%	2,00	420,00	418,00	418,00	420,00	134K	33
22/11/2018	-0,43%	-1,80	418,00	420,00	416,81	420,00	341K	88
21/11/2018	0,55%	2,30	419,80	418,00	418,00	425,00	106K	56

Date,Open,High,Low,Close,Volume
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-19,435.00,435.49,434.95,435.00,849991
18-Feb-19,435.00,435.49,434.96,435.00,1377690
15-Feb-19,435.00,435.20,434.90,435.00,635979
14-Feb-19,435.00,435.00,434.61,435.00,547198
13-Feb-19,434.99,435.00,434.80,435.00,957789
12-Feb-19,435.00,435.48,434.30,435.00,653767
11-Feb-19,435.50,435.50,434.30,435.00,646385
08-Feb-19,435.39,435.49,434.30,435.20,404517
07-Feb-19,435.00,435.00,434.50,435.00,497471
06-Feb-19,436.99,437.00,434.50,435.00,573101
05-Feb-19,434.99,437.00,434.99,435.00,515810
04-Feb-19,435.00,435.00,434.01,434.98,841214
01-Feb-19,434.97,438.90,434.50,435.00,428470
31-Jan-19,435.95,435.95,434.97,435.00,788709
30-Jan-19,435.50,438.84,434.91,435.95,865367
29-Jan-19,435.00,435.50,434.97,435.00,783488
28-Jan-19,434.90,435.00,433.95,434.97,675291
24-Jan-19,435.00,435.00,434.49,434.49,695298
23-Jan-19,435.00,435.00,434.90,435.00,1332833
22-Jan-19,438.89,438.89,435.00,435.00,515174
21-Jan-19,435.00,438.23,435.00,436.25,1666821
18-Jan-19,435.00,435.00,434.70,435.00,1986201
17-Jan-19,436.75,438.49,434.90,435.00,1350685
16-Jan-19,432.00,436.75,432.00,435.00,944956
15-Jan-19,436.74,436.75,430.01,430.04,828642
14-Jan-19,430.00,439.28,430.00,434.10,570480
11-Jan-19,429.00,430.00,428.90,430.00,481397
10-Jan-19,428.50,429.74,428.00,429.00,766331
09-Jan-19,428.00,428.50,427.97,428.50,666576
08-Jan-19,428.00,428.50,427.52,428.00,399772
07-Jan-19,427.50,432.49,427.01,428.00,1175726
04-Jan-19,427.50,428.00,427.30,427.50,555173
03-Jan-19,426.50,427.99,426.50,427.50,794638
02-Jan-19,427.00,427.00,426.10,426.50,543588
28-Dec-18,426.50,427.00,426.00,426.50,515493
27-Dec-18,426.50,427.99,426.32,426.32,628638
26-Dec-18,426.00,427.00,425.00,426.00,1060336
21-Dec-18,425.50,426.50,425.49,425.54,608552
20-Dec-18,424.50,425.50,424.49,425.00,843144
19-Dec-18,423.50,425.00,423.22,423.90,1071610
18-Dec-18,422.00,423.99,422.00,423.50,1167669
17-Dec-18,421.50,422.00,421.49,422.00,675379
14-Dec-18,421.00,421.50,420.81,421.50,865537
13-Dec-18,420.75,421.00,420.61,421.00,288302
12-Dec-18,420.75,420.75,420.50,420.60,241073
11-Dec-18,420.75,420.75,420.21,420.75,243176
10-Dec-18,420.75,421.00,420.75,420.75,415468
07-Dec-18,420.50,420.99,420.10,420.75,298579
06-Dec-18,420.50,420.50,419.60,420.50,522580
05-Dec-18,420.00,420.50,419.88,419.88,423881
04-Dec-18,420.00,420.00,419.52,420.00,276768
03-Dec-18,419.99,420.50,418.00,420.00,509065
30-Nov-18,420.00,420.50,419.62,420.50,70628
29-Nov-18,420.00,420.50,419.60,420.00,347822
28-Nov-18,419.75,420.00,419.60,419.90,219215
27-Nov-18,420.00,420.00,419.00,419.50,147372
26-Nov-18,420.00,420.00,418.00,419.99,238896
23-Nov-18,418.00,420.00,418.00,420.00,134245
22-Nov-18,420.00,420.00,416.81,418.00,341295
21-Nov-18,418.00,425.00,418.00,419.80,106281
19-Nov-18,410.00,419.50,407.04,417.50,106281
16-Nov-18,403.50,420.00,403.03,410.00,106281
14-Nov-18,403.00,403.50,403.00,403.50,106281
13-Nov-18,402.50,403.49,402.50,403.00,106281
12-Nov-18,402.25,402.50,402.01,402.50,106281
09-Nov-18,401.99,402.25,401.63,402.25,106281
08-Nov-18,401.99,401.99,401.80,401.80,106281
07-Nov-18,401.51,402.00,401.51,401.99,106281
06-Nov-18,401.50,402.00,401.45,402.00,106281
05-Nov-18,401.00,401.50,400.06,401.50,106281
01-Nov-18,399.99,401.00,398.51,401.00,106281
31-Oct-18,400.00,402.95,400.00,401.00,106281
30-Oct-18,399.50,400.00,399.50,400.00,106281
29-Oct-18,399.00,399.83,398.57,399.40,106281
26-Oct-18,398.75,399.00,398.50,399.00,106281
25-Oct-18,398.50,398.90,398.23,398.75,106281
24-Oct-18,399.00,399.00,398.30,398.50,106281
23-Oct-18,398.50,399.82,398.00,398.50,106281
22-Oct-18,397.90,398.50,397.25,398.50,106281
19-Oct-18,398.00,398.00,397.50,398.00,106281
18-Oct-18,398.50,398.50,397.66,398.00,106281
17-Oct-18,398.02,399.50,398.00,398.00,106281
16-Oct-18,399.85,399.85,398.00,398.00,106281
15-Oct-18,399.99,400.00,398.00,398.01,106281
11-Oct-18,399.95,400.00,398.45,398.45,106281
10-Oct-18,399.00,400.00,397.26,397.26,106281
09-Oct-18,400.00,400.25,398.00,398.01,106281
08-Oct-18,400.95,400.95,398.00,398.00,106281
05-Oct-18,400.00,400.00,399.75,400.00,106281
04-Oct-18,399.45,400.00,399.45,400.00,106281
03-Oct-18,399.50,399.50,399.20,399.44,106281
02-Oct-18,399.95,399.95,399.10,399.50,106281
01-Oct-18,400.00,400.00,399.00,399.00,106281

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: FIIB11