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 |
| 14/11/2019 | -0,08% | -0,40 | 528,00 | 528,49 | 527,00 | 528,50 | 428K | 178 |
| 13/11/2019 | 0,09% | 0,50 | 528,40 | 527,90 | 526,95 | 528,77 | 486K | 137 |
| 12/11/2019 | 0,17% | 0,90 | 527,90 | 527,00 | 524,00 | 528,00 | 647K | 187 |
| 11/11/2019 | 0,20% | 1,05 | 527,00 | 525,95 | 525,52 | 528,00 | 572K | 195 |
| 08/11/2019 | 0,00% | 0,01 | 525,95 | 526,99 | 525,21 | 528,00 | 582K | 191 |
| 07/11/2019 | -0,01% | -0,06 | 525,94 | 527,00 | 525,90 | 527,00 | 453K | 178 |
| 06/11/2019 | -0,37% | -1,94 | 526,00 | 527,94 | 526,00 | 527,94 | 473K | 164 |
| 05/11/2019 | -0,01% | -0,05 | 527,94 | 527,00 | 526,61 | 527,97 | 537K | 172 |
| 04/11/2019 | 0,00% | -0,01 | 527,99 | 528,00 | 526,00 | 528,00 | 689K | 213 |
| 01/11/2019 | 0,57% | 3,00 | 528,00 | 525,01 | 525,01 | 528,50 | 364K | 151 |
| 31/10/2019 | -0,37% | -1,95 | 525,00 | 526,95 | 520,02 | 526,95 | 410K | 161 |
| 30/10/2019 | -0,01% | -0,05 | 526,95 | 527,95 | 526,00 | 527,95 | 271K | 88 |
| 29/10/2019 | 0,97% | 5,08 | 527,00 | 525,23 | 524,00 | 527,88 | 346K | 85 |
| 28/10/2019 | -0,96% | -5,08 | 521,92 | 527,00 | 520,50 | 528,00 | 1M | 235 |
| 25/10/2019 | 0,03% | 0,15 | 527,00 | 526,85 | 525,00 | 527,00 | 456K | 135 |
| 24/10/2019 | 0,02% | 0,10 | 526,85 | 526,75 | 526,30 | 526,99 | 515K | 91 |
| 23/10/2019 | -0,05% | -0,25 | 526,75 | 526,74 | 525,51 | 526,75 | 512K | 140 |
| 22/10/2019 | 0,09% | 0,50 | 527,00 | 526,50 | 525,50 | 527,00 | 578K | 135 |
| 21/10/2019 | 0,00% | 0,00 | 526,50 | 526,50 | 525,00 | 526,50 | 350K | 141 |
| 18/10/2019 | 0,62% | 3,25 | 526,50 | 526,30 | 524,02 | 526,50 | 578K | 137 |
| 17/10/2019 | -0,61% | -3,22 | 523,25 | 526,50 | 523,25 | 526,50 | 453K | 170 |
| 16/10/2019 | -0,01% | -0,03 | 526,47 | 525,05 | 524,70 | 526,50 | 281K | 119 |
| 15/10/2019 | 0,57% | 2,99 | 526,50 | 525,19 | 524,00 | 526,50 | 344K | 142 |
| 14/10/2019 | -0,57% | -2,99 | 523,51 | 526,50 | 523,51 | 526,50 | 396K | 185 |
| 11/10/2019 | 0,29% | 1,50 | 526,50 | 526,00 | 525,01 | 526,50 | 334K | 124 |
| 10/10/2019 | -0,51% | -2,70 | 525,00 | 527,70 | 525,00 | 527,70 | 451K | 143 |
| 09/10/2019 | -0,02% | -0,10 | 527,70 | 527,79 | 524,90 | 527,80 | 268K | 121 |
| 08/10/2019 | 0,26% | 1,35 | 527,80 | 526,40 | 525,01 | 527,86 | 409K | 106 |
| 07/10/2019 | -0,20% | -1,05 | 526,45 | 527,83 | 524,90 | 528,04 | 443K | 180 |
| 04/10/2019 | 0,09% | 0,50 | 527,50 | 526,00 | 525,30 | 527,50 | 259K | 105 |
| 03/10/2019 | -0,19% | -0,99 | 527,00 | 527,00 | 525,58 | 527,90 | 326K | 117 |
| 02/10/2019 | -0,01% | -0,06 | 527,99 | 528,03 | 524,90 | 528,03 | 331K | 158 |
| 01/10/2019 | 0,31% | 1,65 | 528,05 | 526,40 | 525,01 | 529,00 | 501K | 154 |
| 30/09/2019 | -0,21% | -1,10 | 526,40 | 527,99 | 525,00 | 528,00 | 335K | 142 |
| 27/09/2019 | 0,11% | 0,60 | 527,50 | 527,00 | 526,01 | 527,50 | 277K | 109 |
| 26/09/2019 | 0,07% | 0,37 | 526,90 | 526,88 | 525,01 | 526,90 | 385K | 110 |
| 25/09/2019 | -0,06% | -0,32 | 526,53 | 526,89 | 524,43 | 526,89 | 446K | 161 |
| 24/09/2019 | 0,11% | 0,57 | 526,85 | 526,51 | 526,00 | 526,99 | 468K | 131 |
| 23/09/2019 | -0,19% | -1,02 | 526,28 | 527,00 | 525,61 | 527,00 | 520K | 165 |
| 20/09/2019 | 0,15% | 0,80 | 527,30 | 527,00 | 525,60 | 527,50 | 467K | 148 |
| 19/09/2019 | -0,09% | -0,50 | 526,50 | 524,01 | 524,01 | 527,98 | 402K | 108 |
| 18/09/2019 | 0,00% | 0,02 | 527,00 | 527,00 | 520,20 | 527,98 | 362K | 130 |
| 17/09/2019 | 0,19% | 0,98 | 526,98 | 526,50 | 525,72 | 526,98 | 465K | 142 |
| 16/09/2019 | -0,47% | -2,50 | 526,00 | 528,49 | 525,00 | 528,49 | 244K | 129 |
| 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 |
Date,Open,High,Low,Close,Volume
14-Nov-19,528.49,528.50,527.00,528.00,428454
13-Nov-19,527.90,528.77,526.95,528.40,485551
12-Nov-19,527.00,528.00,524.00,527.90,647481
11-Nov-19,525.95,528.00,525.52,527.00,571877
08-Nov-19,526.99,528.00,525.21,525.95,581751
07-Nov-19,527.00,527.00,525.90,525.94,453396
06-Nov-19,527.94,527.94,526.00,526.00,472957
05-Nov-19,527.00,527.97,526.61,527.94,536974
04-Nov-19,528.00,528.00,526.00,527.99,688911
01-Nov-19,525.01,528.50,525.01,528.00,364186
31-Oct-19,526.95,526.95,520.02,525.00,410176
30-Oct-19,527.95,527.95,526.00,526.95,270788
29-Oct-19,525.23,527.88,524.00,527.00,345848
28-Oct-19,527.00,528.00,520.50,521.92,1021153
25-Oct-19,526.85,527.00,525.00,527.00,456385
24-Oct-19,526.75,526.99,526.30,526.85,514654
23-Oct-19,526.74,526.75,525.51,526.75,512077
22-Oct-19,526.50,527.00,525.50,527.00,577958
21-Oct-19,526.50,526.50,525.00,526.50,349871
18-Oct-19,526.30,526.50,524.02,526.50,577864
17-Oct-19,526.50,526.50,523.25,523.25,452536
16-Oct-19,525.05,526.50,524.70,526.47,281033
15-Oct-19,525.19,526.50,524.00,526.50,343746
14-Oct-19,526.50,526.50,523.51,523.51,395693
11-Oct-19,526.00,526.50,525.01,526.50,334430
10-Oct-19,527.70,527.70,525.00,525.00,451168
09-Oct-19,527.79,527.80,524.90,527.70,268220
08-Oct-19,526.40,527.86,525.01,527.80,408743
07-Oct-19,527.83,528.04,524.90,526.45,442980
04-Oct-19,526.00,527.50,525.30,527.50,258662
03-Oct-19,527.00,527.90,525.58,527.00,326006
02-Oct-19,528.03,528.03,524.90,527.99,330687
01-Oct-19,526.40,529.00,525.01,528.05,501218
30-Sep-19,527.99,528.00,525.00,526.40,335374
27-Sep-19,527.00,527.50,526.01,527.50,276625
26-Sep-19,526.88,526.90,525.01,526.90,384561
25-Sep-19,526.89,526.89,524.43,526.53,446011
24-Sep-19,526.51,526.99,526.00,526.85,468184
23-Sep-19,527.00,527.00,525.61,526.28,520327
20-Sep-19,527.00,527.50,525.60,527.30,467289
19-Sep-19,524.01,527.98,524.01,526.50,401969
18-Sep-19,527.00,527.98,520.20,527.00,362365
17-Sep-19,526.50,526.98,525.72,526.98,465033
16-Sep-19,528.49,528.49,525.00,526.00,243861
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-19,462.00,462.25,461.55,462.15,906137
24-Jun-19,462.00,462.00,461.20,461.99,906137
21-Jun-19,462.00,462.25,461.80,462.00,906137
19-Jun-19,462.00,462.49,461.79,462.00,906137
18-Jun-19,462.01,462.50,461.54,461.99,906137
17-Jun-19,462.00,463.00,461.95,462.00,906137
14-Jun-19,461.00,462.00,460.79,461.50,906137
13-Jun-19,470.44,470.44,457.01,461.00,906137
12-Jun-19,452.50,489.99,452.49,454.99,906137
11-Jun-19,451.60,451.90,451.57,451.60,906137
10-Jun-19,452.00,452.00,451.30,451.60,906137
07-Jun-19,451.80,452.00,451.46,452.00,906137
06-Jun-19,451.60,452.00,451.60,451.61,906137
05-Jun-19,451.50,452.00,451.00,451.60,906137
04-Jun-19,451.50,452.00,451.00,451.50,906137
03-Jun-19,450.00,453.00,438.01,451.00,906137
31-May-19,450.90,451.00,450.61,451.00,906137
30-May-19,451.00,451.00,450.60,450.90,906137
29-May-19,450.50,450.99,450.24,450.25,906137
28-May-19,450.50,450.50,450.30,450.50,906137
27-May-19,450.00,450.50,449.30,450.50,906137
24-May-19,450.00,450.49,449.00,449.00,906137
23-May-19,450.49,450.50,450.00,450.00,906137
22-May-19,449.85,450.49,449.80,450.00,906137
21-May-19,449.99,450.50,449.80,449.81,906137
20-May-19,449.98,450.00,449.03,450.00,906137
17-May-19,449.25,449.97,449.00,449.95,906137
16-May-19,448.90,449.25,448.79,449.25,906137
15-May-19,447.71,448.99,447.71,448.75,906137
14-May-19,448.00,448.49,446.26,447.70,906137
13-May-19,448.44,448.44,446.01,448.39,906137
10-May-19,448.19,448.50,445.15,445.50,906137
09-May-19,448.49,448.52,445.00,445.06,906137
*exoneração de responsabilidade