Cotação atual, histórico e gráfico do papel: FIIP11B
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 |
| 21/11/2019 | 4,40% | 8,49 | 201,49 | 193,00 | 192,79 | 201,49 | 511K | 104 |
| 19/11/2019 | -2,77% | -5,50 | 193,00 | 198,50 | 191,99 | 204,80 | 463K | 129 |
| 18/11/2019 | 0,51% | 1,00 | 198,50 | 197,00 | 195,02 | 204,90 | 273K | 99 |
| 14/11/2019 | 1,70% | 3,30 | 197,50 | 194,30 | 193,00 | 197,99 | 66K | 40 |
| 13/11/2019 | -0,40% | -0,78 | 194,20 | 195,00 | 194,01 | 198,80 | 237K | 46 |
| 12/11/2019 | 0,71% | 1,38 | 194,98 | 193,60 | 193,60 | 194,98 | 167K | 62 |
| 11/11/2019 | -0,09% | -0,17 | 193,60 | 193,50 | 193,00 | 194,00 | 294K | 65 |
| 08/11/2019 | -0,02% | -0,04 | 193,77 | 193,81 | 192,11 | 193,81 | 187K | 65 |
| 07/11/2019 | 0,94% | 1,81 | 193,81 | 192,05 | 192,00 | 194,00 | 281K | 56 |
| 06/11/2019 | 1,11% | 2,10 | 192,00 | 192,00 | 191,50 | 192,05 | 175K | 59 |
| 05/11/2019 | 0,58% | 1,10 | 189,90 | 188,89 | 188,50 | 189,90 | 391K | 68 |
| 04/11/2019 | 0,69% | 1,30 | 188,80 | 187,51 | 187,50 | 189,90 | 210K | 106 |
| 01/11/2019 | 0,32% | 0,60 | 187,50 | 186,89 | 186,60 | 189,69 | 262K | 63 |
| 31/10/2019 | -0,04% | -0,07 | 186,90 | 186,40 | 186,40 | 187,00 | 129K | 60 |
| 30/10/2019 | 0,25% | 0,47 | 186,97 | 186,50 | 186,10 | 187,00 | 177K | 63 |
| 29/10/2019 | 0,13% | 0,25 | 186,50 | 186,05 | 185,50 | 187,00 | 490K | 222 |
| 28/10/2019 | -0,40% | -0,74 | 186,25 | 186,99 | 186,05 | 187,00 | 271K | 92 |
| 25/10/2019 | -0,01% | -0,01 | 186,99 | 187,00 | 186,13 | 187,00 | 115K | 59 |
| 24/10/2019 | 0,28% | 0,53 | 187,00 | 186,49 | 186,45 | 187,00 | 226K | 57 |
| 23/10/2019 | 0,04% | 0,07 | 186,47 | 186,50 | 186,40 | 186,50 | 118K | 71 |
| 22/10/2019 | -0,01% | -0,01 | 186,40 | 186,50 | 186,00 | 186,50 | 187K | 77 |
| 21/10/2019 | 0,06% | 0,11 | 186,41 | 186,99 | 186,30 | 186,99 | 211K | 100 |
| 18/10/2019 | -0,37% | -0,70 | 186,30 | 185,00 | 184,90 | 186,99 | 223K | 103 |
| 17/10/2019 | 0,38% | 0,70 | 187,00 | 186,50 | 185,63 | 187,00 | 91K | 58 |
| 16/10/2019 | 0,17% | 0,32 | 186,30 | 185,98 | 185,02 | 186,30 | 96K | 56 |
| 15/10/2019 | 1,00% | 1,85 | 185,98 | 186,30 | 184,00 | 186,30 | 206K | 135 |
| 14/10/2019 | -1,22% | -2,27 | 184,13 | 187,00 | 184,13 | 187,00 | 208K | 117 |
| 11/10/2019 | -0,19% | -0,35 | 186,40 | 186,70 | 185,56 | 186,70 | 245K | 108 |
| 10/10/2019 | -0,66% | -1,25 | 186,75 | 188,00 | 185,50 | 188,00 | 103K | 68 |
| 09/10/2019 | 0,06% | 0,11 | 188,00 | 188,59 | 187,00 | 189,00 | 161K | 56 |
| 08/10/2019 | -2,14% | -4,10 | 187,89 | 189,50 | 187,89 | 189,50 | 217K | 90 |
| 07/10/2019 | 0,00% | 0,00 | 191,99 | 191,99 | 191,00 | 192,50 | 69K | 41 |
| 04/10/2019 | 0,00% | 0,00 | 191,99 | 192,50 | 190,00 | 192,50 | 48K | 29 |
| 03/10/2019 | 1,59% | 3,00 | 191,99 | 191,97 | 188,71 | 192,05 | 128K | 52 |
| 02/10/2019 | 0,53% | 0,99 | 188,99 | 187,01 | 186,50 | 189,99 | 70K | 45 |
| 01/10/2019 | -1,06% | -2,01 | 188,00 | 196,99 | 180,00 | 196,99 | 273K | 129 |
| 30/09/2019 | -1,01% | -1,94 | 190,01 | 192,20 | 190,01 | 192,20 | 38K | 44 |
| 27/09/2019 | -0,02% | -0,04 | 191,95 | 192,09 | 189,12 | 192,09 | 77K | 53 |
| 26/09/2019 | 2,39% | 4,49 | 191,99 | 187,30 | 186,50 | 191,99 | 85K | 49 |
| 25/09/2019 | 0,16% | 0,30 | 187,50 | 188,23 | 187,50 | 188,99 | 128K | 49 |
| 24/09/2019 | 0,65% | 1,20 | 187,20 | 186,00 | 186,00 | 188,19 | 89K | 45 |
| 23/09/2019 | 0,24% | 0,44 | 186,00 | 186,60 | 185,00 | 188,51 | 265K | 93 |
| 20/09/2019 | -0,72% | -1,34 | 185,56 | 186,90 | 185,56 | 186,90 | 104K | 65 |
| 19/09/2019 | 0,00% | 0,00 | 186,90 | 186,70 | 185,60 | 186,90 | 183K | 87 |
| 18/09/2019 | -0,59% | -1,10 | 186,90 | 187,80 | 186,81 | 187,99 | 177K | 59 |
| 17/09/2019 | -0,53% | -1,00 | 188,00 | 189,90 | 186,00 | 189,90 | 281K | 106 |
| 16/09/2019 | -0,52% | -0,99 | 189,00 | 189,99 | 188,50 | 189,99 | 132K | 69 |
| 13/09/2019 | -0,50% | -0,96 | 189,99 | 190,50 | 189,55 | 190,99 | 161K | 85 |
| 12/09/2019 | -0,54% | -1,04 | 190,95 | 191,99 | 190,20 | 191,99 | 81K | 41 |
| 11/09/2019 | -0,71% | -1,37 | 191,99 | 193,00 | 190,50 | 193,00 | 98K | 35 |
| 10/09/2019 | -0,27% | -0,53 | 193,36 | 193,75 | 190,50 | 193,75 | 156K | 91 |
| 09/09/2019 | 0,00% | 0,00 | 193,89 | 193,89 | 192,00 | 193,89 | 64K | 44 |
| 06/09/2019 | 0,46% | 0,89 | 193,89 | 192,00 | 191,50 | 193,89 | 81K | 40 |
| 05/09/2019 | 0,12% | 0,23 | 193,00 | 192,99 | 190,00 | 193,00 | 167K | 66 |
| 04/09/2019 | 0,06% | 0,12 | 192,77 | 190,52 | 190,50 | 192,77 | 134K | 51 |
| 03/09/2019 | 0,34% | 0,65 | 192,65 | 192,00 | 190,50 | 192,69 | 42K | 34 |
| 02/09/2019 | -0,52% | -1,00 | 192,00 | 193,00 | 190,00 | 194,00 | 102K | 61 |
| 30/08/2019 | -0,77% | -1,50 | 193,00 | 194,50 | 192,81 | 194,50 | 126K | 53 |
| 29/08/2019 | 0,01% | 0,01 | 194,50 | 194,49 | 193,00 | 194,50 | 41K | 23 |
| 28/08/2019 | 0,05% | 0,09 | 194,49 | 194,39 | 192,50 | 194,50 | 115K | 42 |
| 27/08/2019 | 1,25% | 2,40 | 194,40 | 192,51 | 192,51 | 194,54 | 33K | 30 |
| 26/08/2019 | 0,00% | 0,00 | 192,00 | 191,98 | 189,00 | 195,96 | 111K | 72 |
| 23/08/2019 | 0,39% | 0,75 | 192,00 | 191,91 | 191,91 | 194,00 | 64K | 37 |
| 22/08/2019 | -0,90% | -1,74 | 191,25 | 191,16 | 191,16 | 192,00 | 182K | 57 |
| 21/08/2019 | 0,02% | 0,03 | 192,99 | 193,00 | 190,00 | 193,00 | 131K | 56 |
| 20/08/2019 | -0,92% | -1,79 | 192,96 | 194,75 | 192,90 | 195,20 | 33K | 36 |
| 19/08/2019 | 1,43% | 2,74 | 194,75 | 194,40 | 190,20 | 194,94 | 86K | 48 |
| 16/08/2019 | -0,51% | -0,99 | 192,01 | 195,50 | 191,20 | 195,50 | 64K | 43 |
| 15/08/2019 | -1,53% | -3,00 | 193,00 | 196,00 | 193,00 | 196,00 | 52K | 39 |
| 14/08/2019 | 1,15% | 2,23 | 196,00 | 193,77 | 193,77 | 196,00 | 76K | 41 |
| 13/08/2019 | 2,58% | 4,87 | 193,77 | 188,01 | 188,01 | 193,77 | 55K | 50 |
| 12/08/2019 | -3,62% | -7,10 | 188,90 | 195,99 | 183,12 | 196,00 | 320K | 199 |
| 09/08/2019 | -3,35% | -6,79 | 196,00 | 200,00 | 195,16 | 200,00 | 184K | 121 |
| 08/08/2019 | -0,10% | -0,21 | 202,79 | 202,99 | 202,15 | 203,00 | 153K | 55 |
| 07/08/2019 | 0,35% | 0,70 | 203,00 | 202,99 | 202,50 | 203,00 | 71K | 36 |
| 06/08/2019 | -0,34% | -0,69 | 202,30 | 202,92 | 202,13 | 203,00 | 170K | 58 |
| 05/08/2019 | -1,22% | -2,51 | 202,99 | 207,00 | 202,00 | 207,00 | 130K | 73 |
| 02/08/2019 | 0,74% | 1,50 | 205,50 | 205,00 | 202,04 | 207,00 | 125K | 56 |
| 01/08/2019 | -1,05% | -2,17 | 204,00 | 206,17 | 202,00 | 206,20 | 124K | 69 |
| 31/07/2019 | -0,88% | -1,82 | 206,17 | 207,99 | 206,16 | 208,00 | 139K | 59 |
| 30/07/2019 | 0,02% | 0,04 | 207,99 | 207,95 | 205,23 | 208,00 | 49K | 33 |
| 29/07/2019 | 0,97% | 2,00 | 207,95 | 205,00 | 205,00 | 208,00 | 67K | 49 |
| 26/07/2019 | 0,45% | 0,93 | 205,95 | 205,04 | 205,00 | 208,00 | 123K | 62 |
| 25/07/2019 | -0,86% | -1,77 | 205,02 | 206,80 | 205,02 | 208,00 | 143K | 64 |
| 24/07/2019 | -0,77% | -1,61 | 206,79 | 205,51 | 205,00 | 208,00 | 69K | 49 |
| 23/07/2019 | 1,26% | 2,60 | 208,40 | 205,80 | 205,50 | 208,40 | 151K | 67 |
| 22/07/2019 | 0,00% | 0,00 | 205,80 | 205,70 | 204,51 | 205,80 | 130K | 65 |
| 19/07/2019 | 0,59% | 1,20 | 205,80 | 204,60 | 204,20 | 205,80 | 116K | 60 |
| 18/07/2019 | 0,69% | 1,40 | 204,60 | 203,92 | 203,60 | 204,60 | 169K | 50 |
| 17/07/2019 | 0,64% | 1,30 | 203,20 | 201,92 | 201,90 | 203,92 | 186K | 100 |
| 16/07/2019 | -1,02% | -2,08 | 201,90 | 203,98 | 201,90 | 203,98 | 149K | 83 |
| 15/07/2019 | -0,98% | -2,02 | 203,98 | 205,93 | 199,00 | 205,93 | 76K | 84 |
| 12/07/2019 | 2,08% | 4,20 | 206,00 | 201,80 | 201,80 | 208,00 | 79K | 50 |
| 11/07/2019 | 0,90% | 1,80 | 201,80 | 200,00 | 199,97 | 201,80 | 156K | 64 |
| 10/07/2019 | 0,25% | 0,50 | 200,00 | 199,99 | 198,00 | 200,00 | 164K | 89 |
| 08/07/2019 | -0,25% | -0,50 | 199,50 | 199,99 | 198,00 | 200,00 | 198K | 87 |
| 05/07/2019 | 0,25% | 0,50 | 200,00 | 197,02 | 197,02 | 201,74 | 217K | 61 |
| 04/07/2019 | 0,76% | 1,50 | 199,50 | 199,49 | 196,00 | 199,50 | 163K | 61 |
| 03/07/2019 | -0,58% | -1,16 | 198,00 | 199,16 | 198,00 | 199,95 | 179K | 60 |
| 02/07/2019 | 1,61% | 3,16 | 199,16 | 196,15 | 196,15 | 199,50 | 142K | 77 |
| 01/07/2019 | 0,00% | 0,00 | 196,00 | 194,00 | 194,00 | 196,00 | 101K | 56 |
Date,Open,High,Low,Close,Volume
21-Nov-19,193.00,201.49,192.79,201.49,510973
19-Nov-19,198.50,204.80,191.99,193.00,462691
18-Nov-19,197.00,204.90,195.02,198.50,272534
14-Nov-19,194.30,197.99,193.00,197.50,66305
13-Nov-19,195.00,198.80,194.01,194.20,237459
12-Nov-19,193.60,194.98,193.60,194.98,167360
11-Nov-19,193.50,194.00,193.00,193.60,294160
08-Nov-19,193.81,193.81,192.11,193.77,186561
07-Nov-19,192.05,194.00,192.00,193.81,280526
06-Nov-19,192.00,192.05,191.50,192.00,175389
05-Nov-19,188.89,189.90,188.50,189.90,390833
04-Nov-19,187.51,189.90,187.50,188.80,209669
01-Nov-19,186.89,189.69,186.60,187.50,261653
31-Oct-19,186.40,187.00,186.40,186.90,129484
30-Oct-19,186.50,187.00,186.10,186.97,176508
29-Oct-19,186.05,187.00,185.50,186.50,489682
28-Oct-19,186.99,187.00,186.05,186.25,270693
25-Oct-19,187.00,187.00,186.13,186.99,115249
24-Oct-19,186.49,187.00,186.45,187.00,226348
23-Oct-19,186.50,186.50,186.40,186.47,117670
22-Oct-19,186.50,186.50,186.00,186.40,186547
21-Oct-19,186.99,186.99,186.30,186.41,211486
18-Oct-19,185.00,186.99,184.90,186.30,223115
17-Oct-19,186.50,187.00,185.63,187.00,90835
16-Oct-19,185.98,186.30,185.02,186.30,96243
15-Oct-19,186.30,186.30,184.00,185.98,205634
14-Oct-19,187.00,187.00,184.13,184.13,208155
11-Oct-19,186.70,186.70,185.56,186.40,245259
10-Oct-19,188.00,188.00,185.50,186.75,102504
09-Oct-19,188.59,189.00,187.00,188.00,161313
08-Oct-19,189.50,189.50,187.89,187.89,217390
07-Oct-19,191.99,192.50,191.00,191.99,69450
04-Oct-19,192.50,192.50,190.00,191.99,47964
03-Oct-19,191.97,192.05,188.71,191.99,128345
02-Oct-19,187.01,189.99,186.50,188.99,70448
01-Oct-19,196.99,196.99,180.00,188.00,273110
30-Sep-19,192.20,192.20,190.01,190.01,37995
27-Sep-19,192.09,192.09,189.12,191.95,77124
26-Sep-19,187.30,191.99,186.50,191.99,84515
25-Sep-19,188.23,188.99,187.50,187.50,127921
24-Sep-19,186.00,188.19,186.00,187.20,88817
23-Sep-19,186.60,188.51,185.00,186.00,264835
20-Sep-19,186.90,186.90,185.56,185.56,104127
19-Sep-19,186.70,186.90,185.60,186.90,183162
18-Sep-19,187.80,187.99,186.81,186.90,176887
17-Sep-19,189.90,189.90,186.00,188.00,280746
16-Sep-19,189.99,189.99,188.50,189.00,132470
13-Sep-19,190.50,190.99,189.55,189.99,161142
12-Sep-19,191.99,191.99,190.20,190.95,81403
11-Sep-19,193.00,193.00,190.50,191.99,97561
10-Sep-19,193.75,193.75,190.50,193.36,156393
09-Sep-19,193.89,193.89,192.00,193.89,63589
06-Sep-19,192.00,193.89,191.50,193.89,80746
05-Sep-19,192.99,193.00,190.00,193.00,166891
04-Sep-19,190.52,192.77,190.50,192.77,134337
03-Sep-19,192.00,192.69,190.50,192.65,42048
02-Sep-19,193.00,194.00,190.00,192.00,102417
30-Aug-19,194.50,194.50,192.81,193.00,125685
29-Aug-19,194.49,194.50,193.00,194.50,40634
28-Aug-19,194.39,194.50,192.50,194.49,114875
27-Aug-19,192.51,194.54,192.51,194.40,32755
26-Aug-19,191.98,195.96,189.00,192.00,111108
23-Aug-19,191.91,194.00,191.91,192.00,64353
22-Aug-19,191.16,192.00,191.16,191.25,181977
21-Aug-19,193.00,193.00,190.00,192.99,130759
20-Aug-19,194.75,195.20,192.90,192.96,33403
19-Aug-19,194.40,194.94,190.20,194.75,85985
16-Aug-19,195.50,195.50,191.20,192.01,64204
15-Aug-19,196.00,196.00,193.00,193.00,52359
14-Aug-19,193.77,196.00,193.77,196.00,76020
13-Aug-19,188.01,193.77,188.01,193.77,54793
12-Aug-19,195.99,196.00,183.12,188.90,319847
09-Aug-19,200.00,200.00,195.16,196.00,184103
08-Aug-19,202.99,203.00,202.15,202.79,153148
07-Aug-19,202.99,203.00,202.50,203.00,70816
06-Aug-19,202.92,203.00,202.13,202.30,170114
05-Aug-19,207.00,207.00,202.00,202.99,130331
02-Aug-19,205.00,207.00,202.04,205.50,125096
01-Aug-19,206.17,206.20,202.00,204.00,124321
31-Jul-19,207.99,208.00,206.16,206.17,138815
30-Jul-19,207.95,208.00,205.23,207.99,49031
29-Jul-19,205.00,208.00,205.00,207.95,66947
26-Jul-19,205.04,208.00,205.00,205.95,122729
25-Jul-19,206.80,208.00,205.02,205.02,143364
24-Jul-19,205.51,208.00,205.00,206.79,69133
23-Jul-19,205.80,208.40,205.50,208.40,151304
22-Jul-19,205.70,205.80,204.51,205.80,129904
19-Jul-19,204.60,205.80,204.20,205.80,116179
18-Jul-19,203.92,204.60,203.60,204.60,169306
17-Jul-19,201.92,203.92,201.90,203.20,185922
16-Jul-19,203.98,203.98,201.90,201.90,149108
15-Jul-19,205.93,205.93,199.00,203.98,76195
12-Jul-19,201.80,208.00,201.80,206.00,78695
11-Jul-19,200.00,201.80,199.97,201.80,155713
10-Jul-19,199.99,200.00,198.00,200.00,163964
08-Jul-19,199.99,200.00,198.00,199.50,197544
05-Jul-19,197.02,201.74,197.02,200.00,216690
04-Jul-19,199.49,199.50,196.00,199.50,162571
03-Jul-19,199.16,199.95,198.00,198.00,178647
02-Jul-19,196.15,199.50,196.15,199.16,142468
01-Jul-19,194.00,196.00,194.00,196.00,101185
28-Jun-19,194.50,196.00,194.49,196.00,101185
27-Jun-19,194.90,194.90,193.03,193.60,101185
26-Jun-19,193.38,194.90,193.10,194.90,101185
25-Jun-19,194.20,195.28,193.32,193.37,101185
24-Jun-19,195.01,195.01,193.95,194.20,101185
21-Jun-19,195.90,196.00,195.00,196.00,101185
19-Jun-19,195.98,195.98,194.01,195.90,101185
18-Jun-19,196.00,197.00,194.90,195.00,101185
17-Jun-19,196.29,196.99,195.00,196.00,101185
14-Jun-19,196.79,196.79,195.36,196.30,101185
13-Jun-19,195.41,197.19,195.10,197.00,101185
12-Jun-19,196.80,197.29,195.41,197.29,101185
11-Jun-19,196.98,196.98,195.40,196.50,101185
10-Jun-19,197.00,197.00,196.05,196.99,101185
07-Jun-19,197.28,197.29,196.00,196.87,101185
06-Jun-19,194.80,197.29,190.00,197.29,101185
05-Jun-19,196.91,196.92,194.00,195.00,101185
04-Jun-19,193.75,196.97,192.00,196.92,101185
03-Jun-19,197.29,197.29,194.00,194.00,101185
31-May-19,198.99,198.99,197.30,198.90,101185
30-May-19,198.99,198.99,196.50,198.99,101185
29-May-19,199.50,199.55,198.65,198.99,101185
28-May-19,199.50,199.57,199.03,199.48,101185
27-May-19,199.60,199.60,198.80,199.60,101185
24-May-19,198.00,199.60,197.99,199.60,101185
23-May-19,199.40,199.91,199.00,199.01,101185
22-May-19,198.96,199.75,197.50,199.40,101185
21-May-19,198.79,199.97,198.79,198.93,101185
20-May-19,196.98,198.99,196.87,198.50,101185
17-May-19,196.79,196.98,196.00,196.85,101185
16-May-19,193.91,196.99,193.91,196.99,101185
15-May-19,192.00,193.91,192.00,193.91,101185
14-May-19,193.00,194.00,192.23,192.23,101185
*exoneração de responsabilidade