Cotação atual, histórico e gráfico do papel: FIIP11B

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 FIIP11B:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/11/2020	0,15%	0,30	200,80	200,50	199,13	201,00	92K	49
26/11/2020	0,86%	1,70	200,50	198,81	198,05	200,50	128K	60
25/11/2020	-0,85%	-1,70	198,80	200,50	197,35	200,50	325K	93
24/11/2020	0,50%	1,00	200,50	200,00	198,12	200,80	141K	45
23/11/2020	-0,25%	-0,50	199,50	200,35	198,01	200,48	56K	48
20/11/2020	-0,24%	-0,48	200,00	200,47	198,00	200,48	139K	54
19/11/2020	0,05%	0,10	200,48	200,38	200,00	200,48	73K	56
18/11/2020	0,59%	1,18	200,38	200,49	199,00	200,50	172K	64
17/11/2020	0,09%	0,18	199,20	199,02	199,02	200,59	185K	76
16/11/2020	-0,24%	-0,48	199,02	199,50	199,00	200,10	151K	93
13/11/2020	-0,28%	-0,57	199,50	200,07	198,01	200,07	214K	63

12/11/2020	0,00%	0,00	200,07	200,07	197,01	200,07	65K	58
11/11/2020	0,03%	0,07	200,07	200,07	199,58	200,07	69K	60
10/11/2020	0,23%	0,46	200,00	199,70	199,55	200,07	236K	65
09/11/2020	1,29%	2,54	199,54	198,00	198,00	199,55	116K	80
06/11/2020	1,03%	2,00	197,00	197,67	195,00	197,70	97K	67
05/11/2020	0,26%	0,51	195,00	194,49	193,50	198,99	92K	61
04/11/2020	0,25%	0,49	194,49	194,00	191,11	194,90	224K	95
03/11/2020	-2,90%	-5,80	194,00	198,96	190,05	198,96	251K	146
30/10/2020	0,57%	1,13	199,80	199,50	199,00	201,00	409K	65
29/10/2020	-0,67%	-1,33	198,67	199,50	195,20	199,50	55K	46
28/10/2020	1,01%	2,00	200,00	197,99	196,02	220,00	330K	125
27/10/2020	0,20%	0,39	198,00	197,61	197,61	199,98	127K	79
26/10/2020	1,23%	2,41	197,61	196,00	196,00	199,00	170K	85
23/10/2020	0,10%	0,20	195,20	194,67	194,67	195,85	118K	71
22/10/2020	0,78%	1,50	195,00	193,25	193,20	195,00	117K	68
21/10/2020	0,78%	1,50	193,50	193,52	192,51	193,53	80K	59
20/10/2020	0,26%	0,50	192,00	191,51	191,51	193,50	285K	73
19/10/2020	0,27%	0,51	191,50	190,90	190,02	192,00	108K	82
16/10/2020	1,05%	1,99	190,99	189,00	188,05	191,00	204K	104
15/10/2020	0,80%	1,50	189,00	187,80	187,50	189,80	198K	104
14/10/2020	-0,20%	-0,37	187,50	187,87	187,00	187,87	103K	73
13/10/2020	-1,02%	-1,93	187,87	189,79	187,77	189,80	239K	112
09/10/2020	0,00%	0,00	189,80	189,80	189,26	189,80	61K	58
08/10/2020	0,42%	0,80	189,80	190,00	189,05	190,01	66K	74
07/10/2020	1,48%	2,75	189,00	186,26	186,00	191,00	293K	152
06/10/2020	0,14%	0,26	186,25	189,00	185,99	189,02	120K	90
05/10/2020	-1,61%	-3,04	185,99	189,99	185,95	189,99	229K	116
02/10/2020	-0,48%	-0,92	189,03	189,97	189,03	190,00	99K	49
01/10/2020	0,42%	0,80	189,95	189,34	185,02	189,95	212K	96
30/09/2020	0,42%	0,80	189,15	188,90	188,50	189,85	132K	67
29/09/2020	-0,28%	-0,53	188,35	188,89	187,20	188,90	95K	69
28/09/2020	0,47%	0,88	188,88	188,00	187,00	188,89	123K	76
25/09/2020	-0,37%	-0,70	188,00	189,00	187,66	189,00	313K	95
24/09/2020	-0,01%	-0,02	188,70	188,90	188,50	189,00	109K	71
23/09/2020	0,17%	0,32	188,72	188,98	188,41	189,00	74K	65
22/09/2020	-0,30%	-0,56	188,40	189,00	188,00	189,00	96K	66
21/09/2020	0,35%	0,66	188,96	188,00	187,70	189,00	111K	87
18/09/2020	-0,37%	-0,70	188,30	188,99	188,30	189,00	99K	76
17/09/2020	0,27%	0,50	189,00	188,99	188,54	189,00	294K	89
16/09/2020	-0,25%	-0,47	188,50	188,50	188,00	189,00	125K	101
15/09/2020	-0,01%	-0,02	188,97	188,99	188,01	189,00	115K	114
14/09/2020	0,27%	0,51	188,99	188,91	188,56	189,00	79K	69
11/09/2020	-0,28%	-0,52	188,48	188,92	188,00	188,92	86K	63
10/09/2020	0,00%	0,00	189,00	189,00	188,85	189,00	126K	64
09/09/2020	0,00%	0,00	189,00	189,00	188,20	189,00	206K	80
08/09/2020	0,05%	0,10	189,00	189,00	188,00	189,00	170K	85
04/09/2020	0,48%	0,90	188,90	188,20	187,50	190,00	96K	86
03/09/2020	-0,08%	-0,15	188,00	188,15	187,26	188,75	78K	54
02/09/2020	0,16%	0,30	188,15	187,85	187,01	190,87	112K	86
01/09/2020	-2,15%	-4,13	187,85	191,00	186,00	192,00	225K	122
31/08/2020	1,04%	1,98	191,98	190,00	188,53	192,00	218K	101
28/08/2020	1,60%	3,00	190,00	187,00	186,31	190,00	208K	70
27/08/2020	0,00%	0,00	187,00	187,00	185,06	187,00	81K	59
26/08/2020	0,54%	1,00	187,00	186,98	184,48	187,00	68K	85
25/08/2020	-2,11%	-4,00	186,00	190,99	185,00	190,99	134K	106
24/08/2020	2,70%	5,00	190,00	185,00	183,03	191,00	118K	98
21/08/2020	1,09%	2,00	185,00	183,00	182,50	185,00	64K	71
20/08/2020	1,55%	2,80	183,00	180,19	180,19	183,00	122K	69
19/08/2020	-0,99%	-1,80	180,20	181,90	180,20	183,00	352K	90
18/08/2020	-0,55%	-1,00	182,00	183,00	180,55	183,00	195K	152
17/08/2020	-2,92%	-5,50	183,00	188,01	181,99	188,02	326K	201
14/08/2020	-1,31%	-2,50	188,50	191,00	188,14	191,00	177K	364
13/08/2020	-1,04%	-2,00	191,00	192,99	190,00	192,99	158K	64
12/08/2020	0,01%	0,02	193,00	193,00	192,00	193,00	49K	42
11/08/2020	1,04%	1,99	192,98	190,98	188,00	193,00	111K	82
10/08/2020	2,16%	4,03	190,99	186,96	186,00	192,00	129K	111
07/08/2020	-1,34%	-2,54	186,96	193,00	185,00	193,00	191K	150
06/08/2020	-1,30%	-2,50	189,50	190,22	189,40	194,00	247K	96
05/08/2020	-0,40%	-0,78	192,00	193,00	190,23	193,40	202K	77
04/08/2020	-0,11%	-0,21	192,78	193,00	190,22	193,90	218K	113
03/08/2020	-2,48%	-4,91	192,99	192,00	190,00	194,10	280K	173
31/07/2020	2,35%	4,54	197,90	196,00	194,10	198,00	221K	118
30/07/2020	-1,99%	-3,92	193,36	197,28	190,00	197,97	1M	237
29/07/2020	-0,36%	-0,72	197,28	198,00	192,10	198,00	273K	135
28/07/2020	0,00%	0,00	198,00	197,31	196,10	198,00	200K	96
27/07/2020	0,00%	0,00	198,00	198,46	190,10	199,20	327K	160
24/07/2020	0,98%	1,93	198,00	196,49	196,00	198,45	177K	115
23/07/2020	-1,72%	-3,43	196,07	199,49	196,03	199,77	229K	136
22/07/2020	1,02%	2,01	199,50	197,40	196,66	199,70	150K	136
21/07/2020	-0,71%	-1,42	197,49	199,80	197,04	199,80	258K	161
20/07/2020	1,17%	2,31	198,91	197,01	197,00	199,88	237K	147
17/07/2020	-1,45%	-2,90	196,60	199,50	196,60	199,50	413K	164
16/07/2020	1,53%	3,01	199,50	196,50	196,50	199,50	199K	122
15/07/2020	1,28%	2,49	196,49	194,00	191,00	196,50	222K	166
14/07/2020	0,00%	0,00	194,00	194,50	190,01	194,50	178K	163
13/07/2020	-1,30%	-2,55	194,00	195,50	192,00	196,20	322K	243
10/07/2020	-0,23%	-0,45	196,55	197,00	196,51	198,39	375K	144
09/07/2020	-0,28%	-0,55	197,00	197,55	197,00	199,00	245K	156
08/07/2020	1,31%	2,55	197,55	197,99	196,24	198,00	240K	168
07/07/2020	0,93%	1,80	195,00	191,80	191,80	199,78	378K	180
06/07/2020	0,62%	1,20	193,20	192,00	191,99	193,50	478K	210
03/07/2020	4,02%	7,42	192,00	185,00	184,90	194,47	378K	184
02/07/2020	0,78%	1,43	184,58	183,15	183,10	184,99	422K	214
01/07/2020	-7,96%	-15,85	183,15	185,00	181,01	185,00	561K	320
30/06/2020	-0,50%	-1,00	199,00	198,82	198,82	200,95	132K	69
29/06/2020	-0,50%	-1,00	200,00	200,68	199,99	201,00	338K	87
26/06/2020	0,63%	1,25	201,00	200,00	200,00	202,00	117K	59
25/06/2020	0,03%	0,05	199,75	200,00	199,00	200,00	131K	55
24/06/2020	-0,89%	-1,79	199,70	201,99	198,80	201,99	201K	59
23/06/2020	0,36%	0,73	201,49	201,00	198,80	204,97	320K	78
22/06/2020	0,50%	1,00	200,76	200,49	199,76	204,98	183K	93
19/06/2020	-0,62%	-1,24	199,76	200,99	198,75	201,00	86K	82
18/06/2020	1,01%	2,00	201,00	199,00	197,50	201,99	210K	73
17/06/2020	0,51%	1,00	199,00	198,50	197,51	202,85	218K	79
16/06/2020	1,54%	3,01	198,00	194,99	194,00	198,00	101K	48
15/06/2020	-0,51%	-1,00	194,99	197,00	191,63	197,00	321K	91
12/06/2020	0,12%	0,23	195,99	193,17	193,03	197,95	80K	51
10/06/2020	-1,13%	-2,23	195,76	197,99	195,10	198,89	147K	85
09/06/2020	1,53%	2,99	197,99	198,99	196,02	198,99	55K	45
08/06/2020	3,94%	7,40	195,00	187,60	187,60	198,00	117K	64
05/06/2020	-0,24%	-0,46	187,60	189,99	187,32	190,00	126K	84
04/06/2020	0,84%	1,56	188,06	187,00	185,90	188,50	109K	75
03/06/2020	5,43%	9,60	186,50	177,76	177,76	186,99	205K	97
02/06/2020	0,23%	0,40	176,90	176,98	175,00	177,10	182K	77
01/06/2020	0,00%	0,00	176,50	175,34	174,52	176,99	80K	69
29/05/2020	1,01%	1,76	176,50	173,51	173,51	176,77	17K	28
28/05/2020	1,65%	2,84	174,74	171,99	171,99	174,74	67K	36
27/05/2020	1,05%	1,79	171,90	170,11	169,75	173,10	65K	50
26/05/2020	-0,92%	-1,58	170,11	171,57	170,10	171,60	170K	74
25/05/2020	-0,41%	-0,71	171,69	172,40	167,23	173,34	219K	97
22/05/2020	2,93%	4,90	172,40	167,15	167,12	172,40	186K	53
21/05/2020	-0,69%	-1,16	167,50	169,34	167,50	169,35	93K	57
20/05/2020	-	-	168,66	170,26	168,66	172,31	61K	80

Date,Open,High,Low,Close,Volume
27-Nov-20,200.50,201.00,199.13,200.80,92373
26-Nov-20,198.81,200.50,198.05,200.50,127881
25-Nov-20,200.50,200.50,197.35,198.80,324805
24-Nov-20,200.00,200.80,198.12,200.50,141400
23-Nov-20,200.35,200.48,198.01,199.50,56338
20-Nov-20,200.47,200.48,198.00,200.00,139492
19-Nov-20,200.38,200.48,200.00,200.48,72924
18-Nov-20,200.49,200.50,199.00,200.38,172145
17-Nov-20,199.02,200.59,199.02,199.20,185040
16-Nov-20,199.50,200.10,199.00,199.02,150795
13-Nov-20,200.07,200.07,198.01,199.50,214112
12-Nov-20,200.07,200.07,197.01,200.07,64723
11-Nov-20,200.07,200.07,199.58,200.07,69151
10-Nov-20,199.70,200.07,199.55,200.00,236169
09-Nov-20,198.00,199.55,198.00,199.54,116148
06-Nov-20,197.67,197.70,195.00,197.00,97111
05-Nov-20,194.49,198.99,193.50,195.00,92436
04-Nov-20,194.00,194.90,191.11,194.49,223929
03-Nov-20,198.96,198.96,190.05,194.00,251270
30-Oct-20,199.50,201.00,199.00,199.80,409274
29-Oct-20,199.50,199.50,195.20,198.67,54606
28-Oct-20,197.99,220.00,196.02,200.00,329982
27-Oct-20,197.61,199.98,197.61,198.00,126941
26-Oct-20,196.00,199.00,196.00,197.61,170334
23-Oct-20,194.67,195.85,194.67,195.20,117911
22-Oct-20,193.25,195.00,193.20,195.00,117388
21-Oct-20,193.52,193.53,192.51,193.50,80358
20-Oct-20,191.51,193.50,191.51,192.00,284951
19-Oct-20,190.90,192.00,190.02,191.50,108344
16-Oct-20,189.00,191.00,188.05,190.99,203866
15-Oct-20,187.80,189.80,187.50,189.00,197968
14-Oct-20,187.87,187.87,187.00,187.50,103404
13-Oct-20,189.79,189.80,187.77,187.87,239428
09-Oct-20,189.80,189.80,189.26,189.80,61275
08-Oct-20,190.00,190.01,189.05,189.80,66190
07-Oct-20,186.26,191.00,186.00,189.00,293382
06-Oct-20,189.00,189.02,185.99,186.25,120382
05-Oct-20,189.99,189.99,185.95,185.99,228845
02-Oct-20,189.97,190.00,189.03,189.03,98657
01-Oct-20,189.34,189.95,185.02,189.95,212060
30-Sep-20,188.90,189.85,188.50,189.15,131916
29-Sep-20,188.89,188.90,187.20,188.35,94690
28-Sep-20,188.00,188.89,187.00,188.88,123324
25-Sep-20,189.00,189.00,187.66,188.00,313216
24-Sep-20,188.90,189.00,188.50,188.70,109482
23-Sep-20,188.98,189.00,188.41,188.72,74412
22-Sep-20,189.00,189.00,188.00,188.40,95884
21-Sep-20,188.00,189.00,187.70,188.96,110699
18-Sep-20,188.99,189.00,188.30,188.30,98557
17-Sep-20,188.99,189.00,188.54,189.00,294045
16-Sep-20,188.50,189.00,188.00,188.50,125266
15-Sep-20,188.99,189.00,188.01,188.97,114824
14-Sep-20,188.91,189.00,188.56,188.99,79163
11-Sep-20,188.92,188.92,188.00,188.48,86159
10-Sep-20,189.00,189.00,188.85,189.00,125658
09-Sep-20,189.00,189.00,188.20,189.00,205581
08-Sep-20,189.00,189.00,188.00,189.00,169830
04-Sep-20,188.20,190.00,187.50,188.90,96240
03-Sep-20,188.15,188.75,187.26,188.00,77661
02-Sep-20,187.85,190.87,187.01,188.15,111957
01-Sep-20,191.00,192.00,186.00,187.85,224826
31-Aug-20,190.00,192.00,188.53,191.98,217738
28-Aug-20,187.00,190.00,186.31,190.00,207506
27-Aug-20,187.00,187.00,185.06,187.00,80504
26-Aug-20,186.98,187.00,184.48,187.00,67622
25-Aug-20,190.99,190.99,185.00,186.00,133609
24-Aug-20,185.00,191.00,183.03,190.00,117566
21-Aug-20,183.00,185.00,182.50,185.00,64438
20-Aug-20,180.19,183.00,180.19,183.00,121575
19-Aug-20,181.90,183.00,180.20,180.20,352003
18-Aug-20,183.00,183.00,180.55,182.00,194884
17-Aug-20,188.01,188.02,181.99,183.00,325549
14-Aug-20,191.00,191.00,188.14,188.50,177300
13-Aug-20,192.99,192.99,190.00,191.00,158382
12-Aug-20,193.00,193.00,192.00,193.00,49201
11-Aug-20,190.98,193.00,188.00,192.98,111446
10-Aug-20,186.96,192.00,186.00,190.99,129174
07-Aug-20,193.00,193.00,185.00,186.96,191000
06-Aug-20,190.22,194.00,189.40,189.50,246835
05-Aug-20,193.00,193.40,190.23,192.00,202001
04-Aug-20,193.00,193.90,190.22,192.78,217885
03-Aug-20,192.00,194.10,190.00,192.99,280063
31-Jul-20,196.00,198.00,194.10,197.90,221228
30-Jul-20,197.28,197.97,190.00,193.36,1032170
29-Jul-20,198.00,198.00,192.10,197.28,272669
28-Jul-20,197.31,198.00,196.10,198.00,200422
27-Jul-20,198.46,199.20,190.10,198.00,327295
24-Jul-20,196.49,198.45,196.00,198.00,176714
23-Jul-20,199.49,199.77,196.03,196.07,229347
22-Jul-20,197.40,199.70,196.66,199.50,150486
21-Jul-20,199.80,199.80,197.04,197.49,258233
20-Jul-20,197.01,199.88,197.00,198.91,237074
17-Jul-20,199.50,199.50,196.60,196.60,413295
16-Jul-20,196.50,199.50,196.50,199.50,199432
15-Jul-20,194.00,196.50,191.00,196.49,222106
14-Jul-20,194.50,194.50,190.01,194.00,178431
13-Jul-20,195.50,196.20,192.00,194.00,322024
10-Jul-20,197.00,198.39,196.51,196.55,374551
09-Jul-20,197.55,199.00,197.00,197.00,245319
08-Jul-20,197.99,198.00,196.24,197.55,239999
07-Jul-20,191.80,199.78,191.80,195.00,377962
06-Jul-20,192.00,193.50,191.99,193.20,478425
03-Jul-20,185.00,194.47,184.90,192.00,378468
02-Jul-20,183.15,184.99,183.10,184.58,421639
01-Jul-20,185.00,185.00,181.01,183.15,561455
30-Jun-20,198.82,200.95,198.82,199.00,132261
29-Jun-20,200.68,201.00,199.99,200.00,337720
26-Jun-20,200.00,202.00,200.00,201.00,116980
25-Jun-20,200.00,200.00,199.00,199.75,131312
24-Jun-20,201.99,201.99,198.80,199.70,201435
23-Jun-20,201.00,204.97,198.80,201.49,320005
22-Jun-20,200.49,204.98,199.76,200.76,182525
19-Jun-20,200.99,201.00,198.75,199.76,86291
18-Jun-20,199.00,201.99,197.50,201.00,210107
17-Jun-20,198.50,202.85,197.51,199.00,217527
16-Jun-20,194.99,198.00,194.00,198.00,100542
15-Jun-20,197.00,197.00,191.63,194.99,320718
12-Jun-20,193.17,197.95,193.03,195.99,80444
10-Jun-20,197.99,198.89,195.10,195.76,147151
09-Jun-20,198.99,198.99,196.02,197.99,55421
08-Jun-20,187.60,198.00,187.60,195.00,117110
05-Jun-20,189.99,190.00,187.32,187.60,125510
04-Jun-20,187.00,188.50,185.90,188.06,109340
03-Jun-20,177.76,186.99,177.76,186.50,205155
02-Jun-20,176.98,177.10,175.00,176.90,181977
01-Jun-20,175.34,176.99,174.52,176.50,80154
29-May-20,173.51,176.77,173.51,176.50,17274
28-May-20,171.99,174.74,171.99,174.74,66745
27-May-20,170.11,173.10,169.75,171.90,65382
26-May-20,171.57,171.60,170.10,170.11,169888
25-May-20,172.40,173.34,167.23,171.69,218687
22-May-20,167.15,172.40,167.12,172.40,185534
21-May-20,169.34,169.35,167.50,167.50,93146
20-May-20,170.26,172.31,168.66,168.66,60945

*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
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: FIIP11B

cotações, gráficos e mais...