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
23/01/2025	-0,75%	-0,99	130,98	128,16	128,16	131,39	171K	63
22/01/2025	1,92%	2,49	131,97	129,48	127,01	131,97	447K	207
21/01/2025	1,15%	1,47	129,48	128,02	127,33	129,89	384K	159
20/01/2025	-2,50%	-3,28	128,01	130,97	128,01	130,97	238K	124
17/01/2025	-0,52%	-0,69	131,29	131,97	128,69	131,97	571K	218
16/01/2025	-0,98%	-1,30	131,98	129,99	129,03	131,98	1M	345
15/01/2025	1,17%	1,54	133,28	131,00	127,01	133,82	332K	225

14/01/2025	-1,59%	-2,13	131,74	132,62	128,01	133,98	608K	301
13/01/2025	-0,63%	-0,85	133,87	132,11	131,71	134,71	618K	165
10/01/2025	0,01%	0,01	134,72	134,72	131,60	136,50	1M	296
09/01/2025	-0,10%	-0,14	134,71	134,20	131,60	135,84	1M	392
08/01/2025	0,45%	0,61	134,85	134,24	131,53	135,52	1M	352
07/01/2025	-0,19%	-0,26	134,24	135,85	131,41	135,85	2M	405
06/01/2025	-1,75%	-2,39	134,50	136,89	132,02	136,89	570K	225
03/01/2025	0,84%	1,14	136,89	136,99	131,32	136,99	245K	149
02/01/2025	0,33%	0,45	135,75	133,90	133,90	138,04	59K	93
30/12/2024	-0,36%	-0,49	135,30	135,91	131,31	138,05	302K	157
27/12/2024	-0,87%	-1,19	135,79	136,00	134,00	140,99	281K	165
26/12/2024	1,86%	2,50	136,98	134,50	131,15	137,73	1M	405
23/12/2024	-1,69%	-2,31	134,48	137,72	130,00	137,72	1M	587
20/12/2024	2,10%	2,81	136,79	136,97	131,00	141,94	147K	118
19/12/2024	-1,06%	-1,43	133,98	135,30	131,00	137,27	299K	173
18/12/2024	-2,23%	-3,09	135,41	138,00	134,15	142,28	246K	205
17/12/2024	-0,92%	-1,29	138,50	139,79	138,05	139,80	40K	42
16/12/2024	1,14%	1,57	139,79	139,61	139,15	141,88	54K	47
13/12/2024	-0,99%	-1,38	138,22	138,23	137,50	139,37	94K	74
12/12/2024	0,29%	0,40	139,60	138,01	138,00	139,60	92K	62
11/12/2024	-0,95%	-1,33	139,20	140,53	138,01	140,53	77K	88
10/12/2024	-0,11%	-0,16	140,53	144,18	138,00	144,18	143K	89
09/12/2024	0,87%	1,21	140,69	143,50	138,20	143,50	220K	317
06/12/2024	-0,80%	-1,12	139,48	140,60	139,48	143,49	234K	105
05/12/2024	-1,66%	-2,37	140,60	141,70	139,91	141,70	71K	48
04/12/2024	-1,17%	-1,69	142,97	146,50	141,00	146,50	134K	102
03/12/2024	-0,52%	-0,76	144,66	146,10	141,00	149,53	179K	107
02/12/2024	-3,00%	-4,49	145,42	150,00	143,00	150,00	261K	188
29/11/2024	-0,72%	-1,08	149,91	151,00	143,06	151,00	494K	470
28/11/2024	-0,84%	-1,28	150,99	152,26	150,00	152,26	166K	115
27/11/2024	-0,31%	-0,48	152,27	151,32	150,02	152,75	74K	77
26/11/2024	-0,62%	-0,95	152,75	153,71	151,30	153,71	79K	86
25/11/2024	-0,18%	-0,28	153,70	152,50	150,60	154,26	87K	74
22/11/2024	-0,70%	-1,08	153,98	155,06	153,15	155,71	71K	61
21/11/2024	0,23%	0,36	155,06	154,70	152,50	156,86	76K	94
19/11/2024	0,06%	0,10	154,70	156,87	150,00	156,87	339K	131
18/11/2024	-0,46%	-0,72	154,60	155,32	153,15	159,90	105K	110
14/11/2024	-1,11%	-1,74	155,32	156,90	154,00	158,72	139K	74
13/11/2024	0,36%	0,56	157,06	156,11	154,00	159,48	140K	96
12/11/2024	-1,18%	-1,87	156,50	158,34	156,15	159,98	35K	38
11/11/2024	-1,14%	-1,83	158,37	157,18	156,11	158,43	66K	44
08/11/2024	-1,56%	-2,54	160,20	163,32	158,25	163,32	83K	30
07/11/2024	-1,66%	-2,75	162,74	163,01	159,29	163,02	318K	75
06/11/2024	3,73%	5,95	165,49	159,54	159,01	165,98	259K	135
05/11/2024	-1,21%	-1,96	159,54	165,89	158,78	165,89	264K	81
04/11/2024	-0,43%	-0,69	161,50	162,19	157,46	165,90	133K	80
01/11/2024	-0,49%	-0,80	162,19	161,47	155,06	166,00	135K	96
31/10/2024	-0,46%	-0,75	162,99	164,00	160,62	165,99	124K	71
30/10/2024	-1,35%	-2,24	163,74	162,66	161,04	165,97	241K	69
29/10/2024	1,83%	2,99	165,98	160,63	160,63	165,99	119K	65
28/10/2024	-0,58%	-0,95	162,99	163,94	159,50	166,00	197K	141
25/10/2024	-0,62%	-1,02	163,94	164,95	159,10	169,93	214K	112
24/10/2024	2,48%	3,99	164,96	163,00	158,03	171,00	187K	59
23/10/2024	3,19%	4,97	160,97	159,48	155,05	163,98	300K	108
22/10/2024	-5,28%	-8,69	156,00	163,90	154,00	163,90	299K	77
21/10/2024	-	-	164,69	164,00	158,00	164,69	14K	14

Date,Open,High,Low,Close,Volume
23-Jan-25,128.16,131.39,128.16,130.98,170961
22-Jan-25,129.48,131.97,127.01,131.97,447313
21-Jan-25,128.02,129.89,127.33,129.48,383740
20-Jan-25,130.97,130.97,128.01,128.01,237690
17-Jan-25,131.97,131.97,128.69,131.29,571035
16-Jan-25,129.99,131.98,129.03,131.98,1242931
15-Jan-25,131.00,133.82,127.01,133.28,332199
14-Jan-25,132.62,133.98,128.01,131.74,608009
13-Jan-25,132.11,134.71,131.71,133.87,618352
10-Jan-25,134.72,136.50,131.60,134.72,1154296
09-Jan-25,134.20,135.84,131.60,134.71,1475740
08-Jan-25,134.24,135.52,131.53,134.85,1334662
07-Jan-25,135.85,135.85,131.41,134.24,1761161
06-Jan-25,136.89,136.89,132.02,134.50,570100
03-Jan-25,136.99,136.99,131.32,136.89,245089
02-Jan-25,133.90,138.04,133.90,135.75,59187
30-Dec-24,135.91,138.05,131.31,135.30,302388
27-Dec-24,136.00,140.99,134.00,135.79,280820
26-Dec-24,134.50,137.73,131.15,136.98,1006300
23-Dec-24,137.72,137.72,130.00,134.48,1343868
20-Dec-24,136.97,141.94,131.00,136.79,146704
19-Dec-24,135.30,137.27,131.00,133.98,298704
18-Dec-24,138.00,142.28,134.15,135.41,245958
17-Dec-24,139.79,139.80,138.05,138.50,40127
16-Dec-24,139.61,141.88,139.15,139.79,54319
13-Dec-24,138.23,139.37,137.50,138.22,94195
12-Dec-24,138.01,139.60,138.00,139.60,91500
11-Dec-24,140.53,140.53,138.01,139.20,76789
10-Dec-24,144.18,144.18,138.00,140.53,143005
09-Dec-24,143.50,143.50,138.20,140.69,220033
06-Dec-24,140.60,143.49,139.48,139.48,233592
05-Dec-24,141.70,141.70,139.91,140.60,70613
04-Dec-24,146.50,146.50,141.00,142.97,134475
03-Dec-24,146.10,149.53,141.00,144.66,178935
02-Dec-24,150.00,150.00,143.00,145.42,261421
29-Nov-24,151.00,151.00,143.06,149.91,493623
28-Nov-24,152.26,152.26,150.00,150.99,166252
27-Nov-24,151.32,152.75,150.02,152.27,73717
26-Nov-24,153.71,153.71,151.30,152.75,78800
25-Nov-24,152.50,154.26,150.60,153.70,86830
22-Nov-24,155.06,155.71,153.15,153.98,71258
21-Nov-24,154.70,156.86,152.50,155.06,76282
19-Nov-24,156.87,156.87,150.00,154.70,338897
18-Nov-24,155.32,159.90,153.15,154.60,104855
14-Nov-24,156.90,158.72,154.00,155.32,139422
13-Nov-24,156.11,159.48,154.00,157.06,140462
12-Nov-24,158.34,159.98,156.15,156.50,35139
11-Nov-24,157.18,158.43,156.11,158.37,65544
08-Nov-24,163.32,163.32,158.25,160.20,82616
07-Nov-24,163.01,163.02,159.29,162.74,317819
06-Nov-24,159.54,165.98,159.01,165.49,259359
05-Nov-24,165.89,165.89,158.78,159.54,263936
04-Nov-24,162.19,165.90,157.46,161.50,132855
01-Nov-24,161.47,166.00,155.06,162.19,135459
31-Oct-24,164.00,165.99,160.62,162.99,124364
30-Oct-24,162.66,165.97,161.04,163.74,241257
29-Oct-24,160.63,165.99,160.63,165.98,118577
28-Oct-24,163.94,166.00,159.50,162.99,196735
25-Oct-24,164.95,169.93,159.10,163.94,214136
24-Oct-24,163.00,171.00,158.03,164.96,187382
23-Oct-24,159.48,163.98,155.05,160.97,299800
22-Oct-24,163.90,163.90,154.00,156.00,299197
21-Oct-24,164.00,164.69,158.00,164.69,13996

*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