Cotação atual, histórico e gráfico do papel: FIIP11B
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/04/2019 | 0,39% | 0,75 | 193,70 | 193,00 | 193,00 | 194,47 | 105K | 49 |
| 18/04/2019 | 0,51% | 0,97 | 192,95 | 189,55 | 189,41 | 193,54 | 138K | 91 |
| 17/04/2019 | -1,60% | -3,12 | 191,98 | 196,50 | 189,77 | 196,60 | 158K | 82 |
| 16/04/2019 | 0,36% | 0,70 | 195,10 | 194,95 | 192,80 | 196,30 | 115K | 70 |
| 15/04/2019 | -1,55% | -3,07 | 194,40 | 197,50 | 194,40 | 197,50 | 106K | 63 |
| 12/04/2019 | 2,32% | 4,47 | 197,47 | 193,20 | 192,55 | 197,49 | 150K | 52 |
| 11/04/2019 | -0,25% | -0,49 | 193,00 | 193,49 | 192,98 | 193,59 | 97K | 38 |
| 10/04/2019 | -0,04% | -0,07 | 193,49 | 193,56 | 193,12 | 193,68 | 121K | 45 |
| 09/04/2019 | 0,33% | 0,63 | 193,56 | 192,93 | 192,51 | 193,98 | 126K | 47 |
| 08/04/2019 | 0,49% | 0,95 | 192,93 | 191,98 | 191,50 | 192,93 | 95K | 50 |
| 05/04/2019 | 0,00% | 0,00 | 191,98 | 191,90 | 191,50 | 191,98 | 161K | 63 |
| 04/04/2019 | -0,01% | -0,02 | 191,98 | 191,90 | 191,31 | 191,98 | 87K | 38 |
| 03/04/2019 | 0,02% | 0,03 | 192,00 | 191,97 | 191,80 | 192,00 | 175K | 58 |
| 02/04/2019 | 0,06% | 0,12 | 191,97 | 191,99 | 191,00 | 191,99 | 91K | 50 |
| 01/04/2019 | -0,08% | -0,15 | 191,85 | 190,80 | 190,00 | 192,00 | 104K | 63 |
| 29/03/2019 | 1,00% | 1,91 | 192,00 | 190,00 | 190,00 | 192,00 | 331K | 73 |
| 28/03/2019 | -0,99% | -1,90 | 190,09 | 191,98 | 190,05 | 191,99 | 61K | 47 |
| 27/03/2019 | -0,10% | -0,19 | 191,99 | 192,19 | 189,90 | 192,20 | 133K | 54 |
| 26/03/2019 | 0,10% | 0,20 | 192,18 | 191,98 | 189,85 | 192,38 | 211K | 67 |
| 25/03/2019 | 0,01% | 0,01 | 191,98 | 190,95 | 190,00 | 192,50 | 57K | 42 |
| 22/03/2019 | 0,40% | 0,77 | 191,97 | 192,00 | 191,00 | 192,93 | 96K | 56 |
| 21/03/2019 | -0,08% | -0,15 | 191,20 | 191,50 | 191,00 | 191,51 | 70K | 61 |
| 20/03/2019 | -0,28% | -0,53 | 191,35 | 191,94 | 191,20 | 191,94 | 57K | 58 |
| 19/03/2019 | 0,46% | 0,88 | 191,88 | 191,00 | 191,00 | 192,34 | 68K | 68 |
| 18/03/2019 | 0,26% | 0,50 | 191,00 | 190,50 | 189,50 | 191,00 | 231K | 91 |
| 15/03/2019 | -1,22% | -2,35 | 190,50 | 192,00 | 190,00 | 193,97 | 171K | 77 |
| 14/03/2019 | -0,59% | -1,15 | 192,85 | 189,00 | 189,00 | 193,99 | 223K | 69 |
| 13/03/2019 | 0,00% | 0,00 | 194,00 | 194,00 | 193,50 | 194,00 | 131K | 33 |
| 12/03/2019 | 0,00% | 0,00 | 194,00 | 194,00 | 193,50 | 194,00 | 99K | 57 |
| 11/03/2019 | -0,20% | -0,38 | 194,00 | 194,38 | 192,00 | 194,38 | 66K | 40 |
| 08/03/2019 | 1,83% | 3,49 | 194,38 | 190,89 | 190,10 | 194,48 | 67K | 62 |
| 07/03/2019 | -0,16% | -0,31 | 190,89 | 191,04 | 189,00 | 191,44 | 87K | 69 |
| 06/03/2019 | 2,24% | 4,19 | 191,20 | 189,69 | 188,00 | 191,20 | 106K | 53 |
| 01/03/2019 | 0,01% | 0,01 | 187,01 | 186,11 | 186,11 | 190,08 | 164K | 76 |
| 28/02/2019 | 0,92% | 1,70 | 187,00 | 185,30 | 185,02 | 187,49 | 163K | 82 |
| 27/02/2019 | -0,90% | -1,69 | 185,30 | 187,59 | 185,00 | 187,59 | 160K | 73 |
| 26/02/2019 | 0,64% | 1,19 | 186,99 | 185,95 | 185,83 | 187,63 | 77K | 38 |
| 25/02/2019 | -0,11% | -0,20 | 185,80 | 186,00 | 185,80 | 186,98 | 126K | 76 |
| 22/02/2019 | 0,00% | 0,00 | 186,00 | 186,02 | 185,75 | 186,50 | 152K | 62 |
| 21/02/2019 | -0,13% | -0,25 | 186,00 | 186,39 | 185,98 | 186,39 | 102K | 60 |
| 20/02/2019 | -0,07% | -0,13 | 186,25 | 185,95 | 185,56 | 186,39 | 341K | 127 |
| 19/02/2019 | 0,87% | 1,60 | 186,38 | 185,01 | 185,01 | 186,49 | 114K | 54 |
| 18/02/2019 | -0,39% | -0,72 | 184,78 | 185,40 | 184,78 | 186,08 | 261K | 95 |
| 15/02/2019 | 0,16% | 0,30 | 185,50 | 185,20 | 185,20 | 185,99 | 121K | 76 |
| 14/02/2019 | -0,39% | -0,73 | 185,20 | 185,94 | 184,36 | 186,00 | 128K | 60 |
| 13/02/2019 | 1,05% | 1,93 | 185,93 | 185,85 | 183,40 | 185,99 | 150K | 84 |
| 12/02/2019 | -0,11% | -0,20 | 184,00 | 186,00 | 184,00 | 186,85 | 118K | 70 |
| 11/02/2019 | -0,16% | -0,30 | 184,20 | 184,50 | 184,00 | 186,88 | 111K | 62 |
| 08/02/2019 | 0,82% | 1,50 | 184,50 | 184,00 | 183,00 | 184,50 | 124K | 63 |
| 07/02/2019 | 0,03% | 0,06 | 183,00 | 183,49 | 183,00 | 184,99 | 114K | 47 |
| 06/02/2019 | -0,33% | -0,61 | 182,94 | 183,65 | 182,75 | 183,66 | 290K | 109 |
| 05/02/2019 | -0,05% | -0,09 | 183,55 | 183,64 | 182,99 | 183,64 | 185K | 76 |
| 04/02/2019 | -0,71% | -1,31 | 183,64 | 184,95 | 182,52 | 184,95 | 244K | 128 |
| 01/02/2019 | -4,16% | -8,02 | 184,95 | 189,20 | 184,00 | 189,20 | 360K | 139 |
| 31/01/2019 | 3,48% | 6,49 | 192,97 | 186,48 | 186,48 | 194,22 | 257K | 78 |
| 30/01/2019 | 0,10% | 0,18 | 186,48 | 186,14 | 186,11 | 186,50 | 193K | 64 |
| 29/01/2019 | 0,00% | 0,00 | 186,30 | 186,30 | 185,52 | 186,30 | 246K | 74 |
| 28/01/2019 | -0,80% | -1,50 | 186,30 | 187,80 | 185,10 | 187,88 | 140K | 77 |
| 24/01/2019 | 0,48% | 0,90 | 187,80 | 186,80 | 186,35 | 187,88 | 104K | 51 |
| 23/01/2019 | -0,59% | -1,10 | 186,90 | 187,99 | 185,51 | 187,99 | 334K | 101 |
| 22/01/2019 | -0,58% | -1,10 | 188,00 | 189,20 | 187,03 | 189,22 | 222K | 100 |
| 21/01/2019 | -0,47% | -0,90 | 189,10 | 190,00 | 189,00 | 190,99 | 129K | 65 |
| 18/01/2019 | 0,26% | 0,50 | 190,00 | 189,99 | 189,00 | 190,00 | 255K | 86 |
| 17/01/2019 | -1,04% | -2,00 | 189,50 | 192,98 | 186,00 | 192,99 | 256K | 120 |
| 16/01/2019 | 0,26% | 0,50 | 191,50 | 191,00 | 190,50 | 191,50 | 160K | 53 |
| 15/01/2019 | -0,57% | -1,10 | 191,00 | 192,49 | 190,50 | 192,49 | 212K | 92 |
| 14/01/2019 | -0,18% | -0,35 | 192,10 | 192,44 | 191,50 | 192,44 | 256K | 102 |
| 11/01/2019 | -0,07% | -0,14 | 192,45 | 192,50 | 190,75 | 192,50 | 280K | 113 |
| 10/01/2019 | -6,51% | -13,41 | 192,59 | 194,00 | 185,00 | 194,00 | 459K | 220 |
| 09/01/2019 | -0,96% | -2,00 | 206,00 | 205,71 | 205,00 | 208,39 | 141K | 50 |
| 08/01/2019 | 1,22% | 2,50 | 208,00 | 205,10 | 203,20 | 208,00 | 69K | 44 |
| 07/01/2019 | 1,48% | 3,00 | 205,50 | 202,99 | 202,00 | 205,50 | 245K | 82 |
| 04/01/2019 | 1,25% | 2,50 | 202,50 | 200,33 | 200,33 | 204,95 | 76K | 40 |
| 03/01/2019 | -1,23% | -2,50 | 200,00 | 200,99 | 199,99 | 201,00 | 60K | 39 |
| 02/01/2019 | -2,88% | -6,00 | 202,50 | 198,00 | 195,00 | 204,90 | 110K | 54 |
| 28/12/2018 | 4,26% | 8,51 | 208,50 | 200,05 | 198,50 | 208,50 | 57K | 38 |
| 27/12/2018 | 2,54% | 4,95 | 199,99 | 196,49 | 196,49 | 200,06 | 57K | 35 |
| 26/12/2018 | 0,03% | 0,05 | 195,04 | 191,50 | 191,50 | 196,16 | 55K | 47 |
| 21/12/2018 | 0,77% | 1,49 | 194,99 | 194,00 | 193,51 | 194,99 | 67K | 37 |
| 20/12/2018 | 0,52% | 1,00 | 193,50 | 193,97 | 193,50 | 194,00 | 56K | 36 |
| 19/12/2018 | -0,16% | -0,30 | 192,50 | 192,99 | 192,50 | 193,97 | 110K | 54 |
| 18/12/2018 | -0,62% | -1,20 | 192,80 | 193,99 | 192,80 | 194,00 | 170K | 61 |
| 17/12/2018 | 0,00% | 0,00 | 194,00 | 193,99 | 193,46 | 194,00 | 147K | 63 |
| 14/12/2018 | 0,78% | 1,50 | 194,00 | 194,00 | 192,85 | 194,00 | 70K | 43 |
| 13/12/2018 | 0,31% | 0,60 | 192,50 | 191,90 | 191,90 | 194,00 | 401K | 62 |
| 12/12/2018 | -0,05% | -0,10 | 191,90 | 192,00 | 191,81 | 192,00 | 123K | 47 |
| 11/12/2018 | 0,44% | 0,85 | 192,00 | 191,00 | 191,00 | 192,00 | 75K | 32 |
| 10/12/2018 | -0,61% | -1,17 | 191,15 | 192,32 | 191,12 | 194,00 | 117K | 52 |
| 07/12/2018 | -0,87% | -1,68 | 192,32 | 193,80 | 192,02 | 193,99 | 127K | 58 |
| 06/12/2018 | 0,00% | 0,00 | 194,00 | 194,02 | 193,86 | 194,02 | 66K | 18 |
| 05/12/2018 | 0,00% | 0,00 | 194,00 | 194,49 | 193,86 | 194,50 | 78K | 29 |
| 04/12/2018 | -0,56% | -1,10 | 194,00 | 194,90 | 193,86 | 194,90 | 98K | 33 |
| 03/12/2018 | 0,44% | 0,86 | 195,10 | 195,27 | 193,80 | 195,31 | 60K | 44 |
| 30/11/2018 | -0,06% | -0,11 | 194,24 | 194,34 | 193,05 | 194,34 | 150K | 68 |
| 29/11/2018 | 0,00% | 0,00 | 194,35 | 194,34 | 192,51 | 194,35 | 52K | 27 |
| 28/11/2018 | 0,18% | 0,35 | 194,35 | 194,00 | 191,51 | 194,45 | 173K | 64 |
| 27/11/2018 | -0,26% | -0,50 | 194,00 | 194,49 | 193,50 | 194,49 | 118K | 29 |
| 26/11/2018 | 0,78% | 1,50 | 194,50 | 193,00 | 193,00 | 194,99 | 103K | 57 |
| 23/11/2018 | 0,00% | 0,00 | 193,00 | 193,00 | 190,03 | 193,15 | 174K | 45 |
| 22/11/2018 | 0,52% | 1,00 | 193,00 | 192,00 | 192,00 | 193,00 | 30K | 25 |
| 21/11/2018 | 0,16% | 0,30 | 192,00 | 190,00 | 190,00 | 192,00 | 158K | 77 |
Date,Open,High,Low,Close,Volume
22-Apr-19,193.00,194.47,193.00,193.70,105457
18-Apr-19,189.55,193.54,189.41,192.95,138098
17-Apr-19,196.50,196.60,189.77,191.98,157974
16-Apr-19,194.95,196.30,192.80,195.10,114875
15-Apr-19,197.50,197.50,194.40,194.40,105865
12-Apr-19,193.20,197.49,192.55,197.47,149617
11-Apr-19,193.49,193.59,192.98,193.00,96812
10-Apr-19,193.56,193.68,193.12,193.49,120972
09-Apr-19,192.93,193.98,192.51,193.56,126432
08-Apr-19,191.98,192.93,191.50,192.93,95070
05-Apr-19,191.90,191.98,191.50,191.98,160781
04-Apr-19,191.90,191.98,191.31,191.98,87296
03-Apr-19,191.97,192.00,191.80,192.00,175460
02-Apr-19,191.99,191.99,191.00,191.97,90816
01-Apr-19,190.80,192.00,190.00,191.85,104226
29-Mar-19,190.00,192.00,190.00,192.00,331225
28-Mar-19,191.98,191.99,190.05,190.09,60746
27-Mar-19,192.19,192.20,189.90,191.99,132644
26-Mar-19,191.98,192.38,189.85,192.18,210961
25-Mar-19,190.95,192.50,190.00,191.98,56661
22-Mar-19,192.00,192.93,191.00,191.97,96243
21-Mar-19,191.50,191.51,191.00,191.20,70222
20-Mar-19,191.94,191.94,191.20,191.35,56689
19-Mar-19,191.00,192.34,191.00,191.88,68387
18-Mar-19,190.50,191.00,189.50,191.00,230823
15-Mar-19,192.00,193.97,190.00,190.50,170828
14-Mar-19,189.00,193.99,189.00,192.85,222722
13-Mar-19,194.00,194.00,193.50,194.00,130909
12-Mar-19,194.00,194.00,193.50,194.00,99090
11-Mar-19,194.38,194.38,192.00,194.00,65673
08-Mar-19,190.89,194.48,190.10,194.38,67143
07-Mar-19,191.04,191.44,189.00,190.89,87005
06-Mar-19,189.69,191.20,188.00,191.20,105930
01-Mar-19,186.11,190.08,186.11,187.01,164473
28-Feb-19,185.30,187.49,185.02,187.00,163148
27-Feb-19,187.59,187.59,185.00,185.30,160283
26-Feb-19,185.95,187.63,185.83,186.99,76671
25-Feb-19,186.00,186.98,185.80,185.80,125813
22-Feb-19,186.02,186.50,185.75,186.00,152009
21-Feb-19,186.39,186.39,185.98,186.00,102429
20-Feb-19,185.95,186.39,185.56,186.25,341337
19-Feb-19,185.01,186.49,185.01,186.38,113914
18-Feb-19,185.40,186.08,184.78,184.78,260784
15-Feb-19,185.20,185.99,185.20,185.50,120872
14-Feb-19,185.94,186.00,184.36,185.20,128146
13-Feb-19,185.85,185.99,183.40,185.93,149787
12-Feb-19,186.00,186.85,184.00,184.00,118088
11-Feb-19,184.50,186.88,184.00,184.20,110899
08-Feb-19,184.00,184.50,183.00,184.50,123572
07-Feb-19,183.49,184.99,183.00,183.00,114428
06-Feb-19,183.65,183.66,182.75,182.94,289903
05-Feb-19,183.64,183.64,182.99,183.55,185074
04-Feb-19,184.95,184.95,182.52,183.64,244050
01-Feb-19,189.20,189.20,184.00,184.95,360206
31-Jan-19,186.48,194.22,186.48,192.97,256725
30-Jan-19,186.14,186.50,186.11,186.48,192561
29-Jan-19,186.30,186.30,185.52,186.30,246026
28-Jan-19,187.80,187.88,185.10,186.30,140492
24-Jan-19,186.80,187.88,186.35,187.80,104068
23-Jan-19,187.99,187.99,185.51,186.90,333686
22-Jan-19,189.20,189.22,187.03,188.00,221558
21-Jan-19,190.00,190.99,189.00,189.10,129346
18-Jan-19,189.99,190.00,189.00,190.00,255134
17-Jan-19,192.98,192.99,186.00,189.50,255514
16-Jan-19,191.00,191.50,190.50,191.50,159576
15-Jan-19,192.49,192.49,190.50,191.00,211996
14-Jan-19,192.44,192.44,191.50,192.10,255767
11-Jan-19,192.50,192.50,190.75,192.45,280158
10-Jan-19,194.00,194.00,185.00,192.59,458951
09-Jan-19,205.71,208.39,205.00,206.00,141348
08-Jan-19,205.10,208.00,203.20,208.00,68748
07-Jan-19,202.99,205.50,202.00,205.50,244751
04-Jan-19,200.33,204.95,200.33,202.50,76243
03-Jan-19,200.99,201.00,199.99,200.00,60039
02-Jan-19,198.00,204.90,195.00,202.50,110285
28-Dec-18,200.05,208.50,198.50,208.50,57181
27-Dec-18,196.49,200.06,196.49,199.99,56950
26-Dec-18,191.50,196.16,191.50,195.04,55360
21-Dec-18,194.00,194.99,193.51,194.99,66800
20-Dec-18,193.97,194.00,193.50,193.50,56449
19-Dec-18,192.99,193.97,192.50,192.50,110209
18-Dec-18,193.99,194.00,192.80,192.80,169936
17-Dec-18,193.99,194.00,193.46,194.00,147353
14-Dec-18,194.00,194.00,192.85,194.00,70406
13-Dec-18,191.90,194.00,191.90,192.50,401265
12-Dec-18,192.00,192.00,191.81,191.90,123067
11-Dec-18,191.00,192.00,191.00,192.00,74524
10-Dec-18,192.32,194.00,191.12,191.15,117415
07-Dec-18,193.80,193.99,192.02,192.32,126766
06-Dec-18,194.02,194.02,193.86,194.00,66343
05-Dec-18,194.49,194.50,193.86,194.00,77971
04-Dec-18,194.90,194.90,193.86,194.00,97952
03-Dec-18,195.27,195.31,193.80,195.10,59848
30-Nov-18,194.34,194.34,193.05,194.24,150398
29-Nov-18,194.34,194.35,192.51,194.35,51648
28-Nov-18,194.00,194.45,191.51,194.35,173122
27-Nov-18,194.49,194.49,193.50,194.00,117731
26-Nov-18,193.00,194.99,193.00,194.50,102573
23-Nov-18,193.00,193.15,190.03,193.00,173664
22-Nov-18,192.00,193.00,192.00,193.00,30273
21-Nov-18,190.00,192.00,190.00,192.00,157822
19-Nov-18,190.35,191.70,189.75,191.70,157822
16-Nov-18,191.38,191.38,190.01,190.40,157822
14-Nov-18,191.38,191.99,190.21,191.38,157822
13-Nov-18,191.44,191.60,189.00,190.69,157822
12-Nov-18,191.20,191.20,189.00,190.00,157822
09-Nov-18,191.19,191.20,189.32,191.20,157822
08-Nov-18,191.19,191.20,189.21,191.20,157822
07-Nov-18,189.01,190.99,189.00,189.11,157822
06-Nov-18,190.26,191.93,187.20,190.00,157822
05-Nov-18,182.06,190.00,182.06,188.00,157822
01-Nov-18,184.00,186.50,182.06,182.06,157822
31-Oct-18,183.36,184.95,182.94,184.92,157822
30-Oct-18,182.25,183.36,181.00,183.36,157822
29-Oct-18,182.89,182.99,180.00,182.21,157822
26-Oct-18,180.95,183.00,180.85,183.00,157822
25-Oct-18,180.95,180.95,180.43,180.91,157822
24-Oct-18,180.85,180.95,180.80,180.95,157822
23-Oct-18,180.41,180.95,180.41,180.95,157822
22-Oct-18,180.42,180.43,179.90,180.25,157822
19-Oct-18,180.16,180.93,178.00,180.36,157822
18-Oct-18,180.40,180.42,179.10,180.02,157822
17-Oct-18,181.00,181.00,180.00,180.00,157822
16-Oct-18,181.00,181.00,180.00,180.99,157822
15-Oct-18,180.99,181.00,180.01,180.98,157822
11-Oct-18,181.00,181.00,180.60,180.95,157822
10-Oct-18,181.99,181.99,180.31,180.99,157822
09-Oct-18,180.61,181.50,180.50,181.49,157822
08-Oct-18,181.47,181.50,180.50,180.60,157822
05-Oct-18,180.05,181.50,180.05,181.39,157822
04-Oct-18,182.49,182.49,177.25,180.04,157822
03-Oct-18,182.00,182.84,180.00,181.00,157822
02-Oct-18,182.89,182.89,181.26,181.60,157822
01-Oct-18,183.00,183.00,181.12,182.89,157822
*exoneração de responsabilidade