Cotação atual, histórico e gráfico do papel: FIIP11

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 FIIP11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/05/2026	-0,68%	-0,93	136,07	136,73	135,64	138,36	331K	133
04/05/2026	-2,83%	-3,99	137,00	140,90	137,00	140,90	516K	158
30/04/2026	0,43%	0,60	140,99	140,39	139,34	141,15	157K	98
29/04/2026	-0,43%	-0,61	140,39	140,50	138,10	141,99	333K	130
28/04/2026	-0,70%	-0,99	141,00	141,88	140,36	142,00	80K	49
27/04/2026	0,61%	0,86	141,99	140,95	139,40	142,95	180K	99
24/04/2026	0,51%	0,72	141,13	141,79	139,15	141,99	658K	217

23/04/2026	-0,20%	-0,28	140,41	140,20	139,50	141,81	142K	52
22/04/2026	-0,63%	-0,89	140,69	141,49	139,40	141,49	294K	75
20/04/2026	-0,98%	-1,40	141,58	142,98	139,50	143,94	641K	108
17/04/2026	1,71%	2,40	142,98	142,57	138,13	143,41	490K	140
16/04/2026	-1,73%	-2,48	140,58	143,64	140,58	143,70	123K	69
15/04/2026	-0,61%	-0,88	143,06	141,06	140,31	143,94	339K	83
14/04/2026	0,00%	0,00	143,94	143,93	141,81	143,94	86K	35
13/04/2026	2,45%	3,44	143,94	141,90	140,33	143,94	305K	85
10/04/2026	-2,95%	-4,27	140,50	144,97	138,00	144,97	1M	128
09/04/2026	1,37%	1,96	144,77	141,52	141,52	145,51	626K	223
08/04/2026	0,25%	0,35	142,81	142,45	140,41	145,47	553K	137
07/04/2026	-0,51%	-0,73	142,46	143,19	140,36	143,19	719K	123
06/04/2026	2,28%	3,19	143,19	141,40	137,47	145,79	588K	202
02/04/2026	4,46%	5,98	140,00	132,48	132,48	140,00	1M	215
01/04/2026	-0,73%	-0,98	134,02	134,00	131,36	135,66	770K	267
31/03/2026	0,75%	1,00	135,00	135,99	132,59	135,99	480K	102
30/03/2026	-0,52%	-0,70	134,00	134,70	132,40	136,72	654K	306
27/03/2026	0,60%	0,81	134,70	132,46	132,46	134,97	257K	66
26/03/2026	-0,67%	-0,90	133,89	135,00	132,50	135,00	193K	73
25/03/2026	0,65%	0,87	134,79	134,99	133,17	135,00	146K	91
24/03/2026	-0,48%	-0,65	133,92	134,26	132,63	136,40	281K	92
23/03/2026	0,86%	1,15	134,57	132,99	132,06	134,69	617K	150
20/03/2026	0,91%	1,20	133,42	133,32	131,30	133,42	182K	138
19/03/2026	-0,33%	-0,44	132,22	132,99	131,34	132,99	198K	107
18/03/2026	-0,11%	-0,15	132,66	133,00	131,07	133,00	334K	127
17/03/2026	-0,45%	-0,60	132,81	133,30	130,57	134,04	438K	215
16/03/2026	0,91%	1,20	133,41	132,88	130,02	134,10	1M	415
13/03/2026	-2,23%	-3,02	132,21	135,23	130,55	138,41	2M	886
12/03/2026	-0,74%	-1,01	135,23	136,30	133,92	137,18	1M	168
11/03/2026	-2,06%	-2,86	136,24	140,40	136,24	140,40	1M	438
10/03/2026	1,38%	1,90	139,10	138,58	137,29	139,96	1M	276
09/03/2026	-3,31%	-4,69	137,20	141,80	137,20	141,80	1M	272
06/03/2026	-0,32%	-0,45	141,89	141,89	138,71	141,98	502K	144
05/03/2026	0,27%	0,39	142,34	140,00	139,03	142,34	513K	176
04/03/2026	-2,06%	-2,99	141,95	144,89	140,00	144,89	2M	428
03/03/2026	-0,86%	-1,26	144,94	146,21	142,01	146,21	487K	187
02/03/2026	0,17%	0,25	146,20	144,03	142,02	146,20	511K	217
27/02/2026	2,73%	3,88	145,95	142,07	142,00	145,95	816K	195
26/02/2026	-0,43%	-0,61	142,07	143,99	141,31	143,99	404K	152
25/02/2026	0,87%	1,23	142,68	141,34	139,91	144,00	1M	379
24/02/2026	2,10%	2,91	141,45	139,93	138,55	141,48	374K	114
23/02/2026	-2,08%	-2,94	138,54	142,00	135,68	142,00	1M	597
20/02/2026	-2,44%	-3,54	141,48	146,44	141,00	148,27	2M	848
19/02/2026	-2,34%	-3,48	145,02	148,52	144,73	148,76	2M	625
18/02/2026	-2,58%	-3,93	148,50	152,55	146,73	152,78	1M	225
13/02/2026	1,63%	2,45	152,43	150,49	149,24	152,69	1M	515
12/02/2026	-0,97%	-1,47	149,98	151,44	149,00	151,44	266K	52
11/02/2026	0,63%	0,95	151,45	149,00	149,00	152,67	361K	135
10/02/2026	0,38%	0,57	150,50	149,92	147,71	150,94	200K	85
09/02/2026	0,62%	0,93	149,93	149,93	147,03	149,93	446K	139
06/02/2026	-0,21%	-0,31	149,00	149,99	148,02	150,00	149K	92
05/02/2026	-1,11%	-1,68	149,31	150,99	148,11	150,99	255K	114
04/02/2026	0,99%	1,48	150,99	149,51	148,12	150,99	458K	84
03/02/2026	-0,33%	-0,49	149,51	150,00	149,37	152,45	259K	111
02/02/2026	0,37%	0,55	150,00	150,95	149,25	151,80	486K	110
30/01/2026	-0,38%	-0,57	149,45	151,45	149,39	152,40	741K	127
29/01/2026	-1,04%	-1,58	150,02	150,03	150,00	153,98	185K	79
28/01/2026	-0,26%	-0,40	151,60	153,99	150,62	153,99	553K	121
27/01/2026	-0,21%	-0,32	152,00	152,32	150,97	153,60	303K	131
26/01/2026	1,21%	1,82	152,32	154,03	151,01	154,03	575K	115
23/01/2026	-1,64%	-2,51	150,50	154,97	150,50	156,96	1M	194
22/01/2026	-2,24%	-3,50	153,01	157,79	153,01	157,79	491K	139
21/01/2026	1,83%	2,81	156,51	153,70	152,01	156,99	697K	124
20/01/2026	0,76%	1,16	153,70	152,55	149,00	153,70	378K	119
19/01/2026	1,69%	2,54	152,54	150,75	149,28	152,54	545K	110
16/01/2026	1,00%	1,48	150,00	149,26	149,26	152,44	97K	79
15/01/2026	-1,49%	-2,24	148,52	151,98	148,25	151,99	336K	162
14/01/2026	1,87%	2,77	150,76	147,99	147,61	151,45	688K	138
13/01/2026	-0,54%	-0,81	147,99	148,81	147,31	151,16	428K	156
12/01/2026	-1,11%	-1,67	148,80	150,47	148,31	152,23	358K	144
09/01/2026	0,24%	0,36	150,47	150,12	148,80	152,29	266K	67
08/01/2026	-2,78%	-4,29	150,11	154,40	147,00	154,40	581K	319
07/01/2026	2,25%	3,40	154,40	153,44	150,17	154,81	777K	220
06/01/2026	-3,47%	-5,43	151,00	155,75	151,00	159,58	550K	200
05/01/2026	0,20%	0,32	156,43	159,59	156,09	159,59	158K	80
02/01/2026	-1,63%	-2,58	156,11	158,53	155,77	159,47	152K	63
30/12/2025	1,39%	2,17	158,69	157,00	156,00	159,96	187K	73
29/12/2025	-1,56%	-2,48	156,52	158,99	155,77	159,00	153K	59
26/12/2025	-2,36%	-3,84	159,00	164,47	157,02	168,00	986K	227
23/12/2025	2,07%	3,31	162,84	160,82	160,82	164,47	133K	111
22/12/2025	-1,56%	-2,52	159,53	161,06	156,11	161,09	183K	97
19/12/2025	-1,78%	-2,94	162,05	161,12	161,12	167,57	360K	162
18/12/2025	0,05%	0,09	164,99	165,66	164,89	165,66	12K	14
17/12/2025	-0,16%	-0,26	164,90	165,98	164,56	166,00	44K	34
16/12/2025	0,35%	0,58	165,16	164,61	164,61	167,01	26K	45
15/12/2025	0,04%	0,06	164,58	166,98	163,66	169,97	442K	180
12/12/2025	-0,10%	-0,17	164,52	165,98	163,25	168,53	269K	91
11/12/2025	-1,45%	-2,42	164,69	167,30	162,09	169,72	830K	164
10/12/2025	-0,94%	-1,59	167,11	169,80	166,16	169,82	206K	88
09/12/2025	-1,56%	-2,68	168,70	171,38	168,70	173,96	180K	148
08/12/2025	2,62%	4,38	171,38	170,11	166,00	171,41	584K	266
05/12/2025	-1,67%	-2,84	167,00	169,84	167,00	171,00	389K	202
04/12/2025	-1,23%	-2,11	169,84	173,67	167,02	174,80	474K	140
03/12/2025	0,49%	0,84	171,95	170,01	170,01	175,00	283K	160
02/12/2025	-1,42%	-2,47	171,11	173,58	170,98	174,85	153K	96
01/12/2025	-0,53%	-0,92	173,58	170,32	169,41	174,97	242K	132
28/11/2025	2,94%	4,98	174,50	169,52	167,01	174,50	206K	140
27/11/2025	-2,01%	-3,48	169,52	173,01	169,52	175,74	426K	219
26/11/2025	-0,61%	-1,06	173,00	171,44	165,16	174,93	686K	264
25/11/2025	0,71%	1,23	174,06	173,71	170,14	175,78	2M	477
24/11/2025	1,47%	2,51	172,83	168,02	167,06	177,86	833K	404
21/11/2025	0,08%	0,14	170,32	167,80	166,12	173,11	575K	374
19/11/2025	0,73%	1,24	170,18	167,60	163,70	170,34	1M	449
18/11/2025	0,65%	1,09	168,94	165,16	165,02	171,19	333K	125
17/11/2025	2,05%	3,37	167,85	162,85	161,01	171,99	1M	258
14/11/2025	-0,01%	-0,02	164,48	162,10	161,50	168,29	451K	127
13/11/2025	-0,56%	-0,92	164,50	164,00	160,55	165,77	374K	77
12/11/2025	2,11%	3,42	165,42	163,02	161,03	166,82	252K	60
11/11/2025	1,72%	2,74	162,00	160,30	157,06	164,65	828K	184
10/11/2025	-0,61%	-0,98	159,26	160,23	156,67	162,54	510K	101
07/11/2025	0,22%	0,35	160,24	158,08	156,02	160,24	497K	84
06/11/2025	6,59%	9,89	159,89	151,75	148,01	159,99	2M	736
05/11/2025	-0,15%	-0,23	150,00	150,24	149,98	151,97	955K	277
04/11/2025	-0,63%	-0,96	150,23	150,32	149,00	151,49	154K	101
03/11/2025	-0,20%	-0,31	151,19	151,64	147,64	151,64	210K	185
31/10/2025	-0,12%	-0,18	151,50	151,68	149,50	151,68	109K	140
30/10/2025	-0,82%	-1,26	151,68	151,72	149,55	151,72	204K	1.034
29/10/2025	-0,01%	-0,01	152,94	152,95	149,61	153,67	182K	119
28/10/2025	0,69%	1,05	152,95	153,00	149,77	153,00	96K	81
27/10/2025	-0,28%	-0,42	151,90	154,44	150,10	154,44	274K	94
24/10/2025	-0,74%	-1,13	152,32	155,80	151,27	155,80	299K	118
23/10/2025	-0,61%	-0,94	153,45	153,55	150,89	153,95	94K	43
22/10/2025	2,91%	4,37	154,39	150,10	150,10	154,39	124K	77
21/10/2025	-3,15%	-4,88	150,02	154,90	150,02	156,92	260K	514
20/10/2025	0,79%	1,21	154,90	155,21	151,70	155,37	143K	49
17/10/2025	0,14%	0,21	153,69	152,58	150,55	154,44	237K	134
16/10/2025	-	-	153,48	154,37	152,50	155,90	218K	108

Date,Open,High,Low,Close,Volume
05-May-26,136.73,138.36,135.64,136.07,331425
04-May-26,140.90,140.90,137.00,137.00,515914
30-Apr-26,140.39,141.15,139.34,140.99,157493
29-Apr-26,140.50,141.99,138.10,140.39,332772
28-Apr-26,141.88,142.00,140.36,141.00,80263
27-Apr-26,140.95,142.95,139.40,141.99,180294
24-Apr-26,141.79,141.99,139.15,141.13,658089
23-Apr-26,140.20,141.81,139.50,140.41,141760
22-Apr-26,141.49,141.49,139.40,140.69,293766
20-Apr-26,142.98,143.94,139.50,141.58,641489
17-Apr-26,142.57,143.41,138.13,142.98,490102
16-Apr-26,143.64,143.70,140.58,140.58,122596
15-Apr-26,141.06,143.94,140.31,143.06,339269
14-Apr-26,143.93,143.94,141.81,143.94,86059
13-Apr-26,141.90,143.94,140.33,143.94,305333
10-Apr-26,144.97,144.97,138.00,140.50,1018727
09-Apr-26,141.52,145.51,141.52,144.77,625917
08-Apr-26,142.45,145.47,140.41,142.81,553157
07-Apr-26,143.19,143.19,140.36,142.46,718711
06-Apr-26,141.40,145.79,137.47,143.19,587972
02-Apr-26,132.48,140.00,132.48,140.00,1370247
01-Apr-26,134.00,135.66,131.36,134.02,770030
31-Mar-26,135.99,135.99,132.59,135.00,479649
30-Mar-26,134.70,136.72,132.40,134.00,654247
27-Mar-26,132.46,134.97,132.46,134.70,257062
26-Mar-26,135.00,135.00,132.50,133.89,192686
25-Mar-26,134.99,135.00,133.17,134.79,145608
24-Mar-26,134.26,136.40,132.63,133.92,281165
23-Mar-26,132.99,134.69,132.06,134.57,617059
20-Mar-26,133.32,133.42,131.30,133.42,181892
19-Mar-26,132.99,132.99,131.34,132.22,198085
18-Mar-26,133.00,133.00,131.07,132.66,333928
17-Mar-26,133.30,134.04,130.57,132.81,437802
16-Mar-26,132.88,134.10,130.02,133.41,1030890
13-Mar-26,135.23,138.41,130.55,132.21,2398738
12-Mar-26,136.30,137.18,133.92,135.23,1009662
11-Mar-26,140.40,140.40,136.24,136.24,1274374
10-Mar-26,138.58,139.96,137.29,139.10,1140471
09-Mar-26,141.80,141.80,137.20,137.20,1010379
06-Mar-26,141.89,141.98,138.71,141.89,502186
05-Mar-26,140.00,142.34,139.03,142.34,513299
04-Mar-26,144.89,144.89,140.00,141.95,1543873
03-Mar-26,146.21,146.21,142.01,144.94,487108
02-Mar-26,144.03,146.20,142.02,146.20,510617
27-Feb-26,142.07,145.95,142.00,145.95,816081
26-Feb-26,143.99,143.99,141.31,142.07,404498
25-Feb-26,141.34,144.00,139.91,142.68,1389773
24-Feb-26,139.93,141.48,138.55,141.45,373913
23-Feb-26,142.00,142.00,135.68,138.54,1443462
20-Feb-26,146.44,148.27,141.00,141.48,1880491
19-Feb-26,148.52,148.76,144.73,145.02,1923572
18-Feb-26,152.55,152.78,146.73,148.50,1242232
13-Feb-26,150.49,152.69,149.24,152.43,1022341
12-Feb-26,151.44,151.44,149.00,149.98,266387
11-Feb-26,149.00,152.67,149.00,151.45,360554
10-Feb-26,149.92,150.94,147.71,150.50,200356
09-Feb-26,149.93,149.93,147.03,149.93,445723
06-Feb-26,149.99,150.00,148.02,149.00,148636
05-Feb-26,150.99,150.99,148.11,149.31,255424
04-Feb-26,149.51,150.99,148.12,150.99,457864
03-Feb-26,150.00,152.45,149.37,149.51,258738
02-Feb-26,150.95,151.80,149.25,150.00,486201
30-Jan-26,151.45,152.40,149.39,149.45,741464
29-Jan-26,150.03,153.98,150.00,150.02,185441
28-Jan-26,153.99,153.99,150.62,151.60,552739
27-Jan-26,152.32,153.60,150.97,152.00,303311
26-Jan-26,154.03,154.03,151.01,152.32,575076
23-Jan-26,154.97,156.96,150.50,150.50,1093832
22-Jan-26,157.79,157.79,153.01,153.01,491292
21-Jan-26,153.70,156.99,152.01,156.51,697441
20-Jan-26,152.55,153.70,149.00,153.70,377647
19-Jan-26,150.75,152.54,149.28,152.54,545481
16-Jan-26,149.26,152.44,149.26,150.00,96888
15-Jan-26,151.98,151.99,148.25,148.52,335652
14-Jan-26,147.99,151.45,147.61,150.76,687997
13-Jan-26,148.81,151.16,147.31,147.99,427963
12-Jan-26,150.47,152.23,148.31,148.80,357570
09-Jan-26,150.12,152.29,148.80,150.47,266481
08-Jan-26,154.40,154.40,147.00,150.11,581058
07-Jan-26,153.44,154.81,150.17,154.40,777274
06-Jan-26,155.75,159.58,151.00,151.00,550102
05-Jan-26,159.59,159.59,156.09,156.43,157636
02-Jan-26,158.53,159.47,155.77,156.11,152446
30-Dec-25,157.00,159.96,156.00,158.69,187461
29-Dec-25,158.99,159.00,155.77,156.52,153235
26-Dec-25,164.47,168.00,157.02,159.00,985862
23-Dec-25,160.82,164.47,160.82,162.84,133197
22-Dec-25,161.06,161.09,156.11,159.53,183397
19-Dec-25,161.12,167.57,161.12,162.05,359621
18-Dec-25,165.66,165.66,164.89,164.99,11711
17-Dec-25,165.98,166.00,164.56,164.90,43592
16-Dec-25,164.61,167.01,164.61,165.16,25954
15-Dec-25,166.98,169.97,163.66,164.58,442078
12-Dec-25,165.98,168.53,163.25,164.52,269471
11-Dec-25,167.30,169.72,162.09,164.69,830471
10-Dec-25,169.80,169.82,166.16,167.11,206266
09-Dec-25,171.38,173.96,168.70,168.70,180058
08-Dec-25,170.11,171.41,166.00,171.38,583503
05-Dec-25,169.84,171.00,167.00,167.00,388673
04-Dec-25,173.67,174.80,167.02,169.84,473645
03-Dec-25,170.01,175.00,170.01,171.95,283338
02-Dec-25,173.58,174.85,170.98,171.11,152568
01-Dec-25,170.32,174.97,169.41,173.58,242367
28-Nov-25,169.52,174.50,167.01,174.50,206412
27-Nov-25,173.01,175.74,169.52,169.52,426210
26-Nov-25,171.44,174.93,165.16,173.00,686000
25-Nov-25,173.71,175.78,170.14,174.06,1606377
24-Nov-25,168.02,177.86,167.06,172.83,833151
21-Nov-25,167.80,173.11,166.12,170.32,574509
19-Nov-25,167.60,170.34,163.70,170.18,1471304
18-Nov-25,165.16,171.19,165.02,168.94,332764
17-Nov-25,162.85,171.99,161.01,167.85,1209039
14-Nov-25,162.10,168.29,161.50,164.48,450608
13-Nov-25,164.00,165.77,160.55,164.50,373505
12-Nov-25,163.02,166.82,161.03,165.42,252266
11-Nov-25,160.30,164.65,157.06,162.00,827893
10-Nov-25,160.23,162.54,156.67,159.26,510218
07-Nov-25,158.08,160.24,156.02,160.24,497147
06-Nov-25,151.75,159.99,148.01,159.89,1891674
05-Nov-25,150.24,151.97,149.98,150.00,954939
04-Nov-25,150.32,151.49,149.00,150.23,153891
03-Nov-25,151.64,151.64,147.64,151.19,210419
31-Oct-25,151.68,151.68,149.50,151.50,109273
30-Oct-25,151.72,151.72,149.55,151.68,204437
29-Oct-25,152.95,153.67,149.61,152.94,182358
28-Oct-25,153.00,153.00,149.77,152.95,96134
27-Oct-25,154.44,154.44,150.10,151.90,274218
24-Oct-25,155.80,155.80,151.27,152.32,299302
23-Oct-25,153.55,153.95,150.89,153.45,93652
22-Oct-25,150.10,154.39,150.10,154.39,124446
21-Oct-25,154.90,156.92,150.02,150.02,260432
20-Oct-25,155.21,155.37,151.70,154.90,142818
17-Oct-25,152.58,154.44,150.55,153.69,236988
16-Oct-25,154.37,155.90,152.50,153.48,218338

*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: FIIP11