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
04/07/2022	-1,12%	-1,72	151,75	153,46	151,75	153,47	113K	64
01/07/2022	-0,42%	-0,64	153,47	158,87	151,96	158,87	60K	59
30/06/2022	0,23%	0,36	154,11	152,92	152,92	154,11	78K	60
29/06/2022	-0,81%	-1,25	153,75	156,97	153,75	156,97	31K	36
28/06/2022	0,88%	1,35	155,00	153,64	153,07	155,00	62K	55
27/06/2022	0,42%	0,64	153,65	152,53	152,50	153,83	68K	66
24/06/2022	0,07%	0,11	153,01	152,90	152,57	153,01	87K	58
23/06/2022	0,26%	0,40	152,90	152,51	152,50	153,06	18K	16
22/06/2022	0,59%	0,90	152,50	153,98	152,50	153,98	48K	48
21/06/2022	-0,59%	-0,90	151,60	152,49	151,55	152,51	108K	93
20/06/2022	-2,24%	-3,49	152,50	155,99	152,08	156,00	80K	87

17/06/2022	0,64%	0,99	155,99	157,88	154,00	157,88	39K	57
15/06/2022	-2,05%	-3,25	155,00	158,24	152,71	158,25	95K	97
14/06/2022	0,48%	0,75	158,25	157,50	156,10	158,25	70K	60
13/06/2022	0,39%	0,61	157,50	156,80	154,00	158,00	58K	50
10/06/2022	2,57%	3,93	156,89	152,97	152,90	156,89	60K	42
09/06/2022	0,56%	0,85	152,96	154,23	152,41	154,25	33K	33
08/06/2022	0,00%	0,00	152,11	152,06	152,06	152,68	105K	66
07/06/2022	-1,06%	-1,63	152,11	153,89	152,11	153,90	74K	66
06/06/2022	0,03%	0,04	153,74	153,80	153,49	153,80	30K	42
03/06/2022	-0,92%	-1,42	153,70	155,46	152,06	155,46	110K	156
02/06/2022	-0,21%	-0,33	155,12	155,44	155,02	155,44	65K	43
01/06/2022	0,29%	0,45	155,45	157,85	153,99	157,89	58K	63
31/05/2022	1,31%	2,00	155,00	153,01	153,01	155,65	49K	56
30/05/2022	-1,60%	-2,48	153,00	157,22	153,00	158,01	154K	352
27/05/2022	0,31%	0,48	155,48	155,19	154,65	157,95	29K	45
26/05/2022	-0,12%	-0,19	155,00	155,19	154,72	155,19	27K	31
25/05/2022	-1,00%	-1,57	155,19	156,75	154,98	156,76	31K	37
24/05/2022	1,33%	2,06	156,76	154,62	153,55	156,99	28K	46
23/05/2022	-0,03%	-0,05	154,70	156,00	154,00	156,00	38K	53
20/05/2022	1,62%	2,47	154,75	157,03	152,13	157,03	36K	33
19/05/2022	-1,75%	-2,71	152,28	154,99	152,28	158,98	273K	43
18/05/2022	0,19%	0,29	154,99	154,49	152,64	155,00	73K	52
17/05/2022	1,12%	1,71	154,70	153,04	153,04	158,11	61K	70
16/05/2022	-1,17%	-1,81	152,99	156,49	152,99	157,23	78K	129
13/05/2022	1,72%	2,62	154,80	152,50	152,50	154,97	55K	43
12/05/2022	-2,12%	-3,30	152,18	155,50	152,01	156,98	225K	283
11/05/2022	-0,81%	-1,27	155,48	156,97	154,31	156,97	56K	79
10/05/2022	2,12%	3,25	156,75	153,51	153,30	156,99	56K	55
09/05/2022	-2,19%	-3,43	153,50	156,93	152,10	156,93	101K	385
06/05/2022	-0,04%	-0,07	156,93	156,99	156,91	157,00	18K	21
05/05/2022	-0,42%	-0,66	157,00	157,66	152,05	157,66	54K	69
04/05/2022	0,71%	1,11	157,66	157,64	157,64	158,76	25K	28
03/05/2022	-1,97%	-3,15	156,55	159,71	156,55	160,40	55K	62
02/05/2022	-0,19%	-0,30	159,70	159,98	158,00	160,03	41K	37
29/04/2022	1,91%	3,00	160,00	155,99	155,03	160,10	70K	61
28/04/2022	0,10%	0,15	157,00	157,99	154,00	158,09	66K	45
27/04/2022	-0,33%	-0,52	156,85	157,99	156,07	158,00	49K	57
26/04/2022	-0,08%	-0,13	157,37	157,99	156,51	158,00	84K	79
25/04/2022	0,96%	1,50	157,50	156,00	155,03	157,50	102K	73
22/04/2022	2,62%	3,98	156,00	155,00	155,00	157,82	37K	135
20/04/2022	-2,88%	-4,50	152,02	157,00	152,02	158,14	174K	107
19/04/2022	0,12%	0,18	156,52	156,33	156,05	157,00	64K	72
18/04/2022	0,21%	0,33	156,34	155,30	155,30	159,20	73K	85
14/04/2022	-3,06%	-4,93	156,01	160,94	155,29	160,94	277K	607
13/04/2022	-1,17%	-1,91	160,94	159,00	159,00	162,80	113K	60
12/04/2022	2,40%	3,82	162,85	159,03	159,00	164,45	108K	62
11/04/2022	-3,62%	-5,97	159,03	165,00	158,00	165,00	135K	86
08/04/2022	0,08%	0,14	165,00	164,86	164,60	165,00	26K	31
07/04/2022	3,69%	5,86	164,86	159,50	159,43	164,98	97K	53
06/04/2022	4,57%	6,95	159,00	155,05	155,03	160,99	225K	75
05/04/2022	-6,38%	-10,37	152,05	162,42	152,05	164,98	83K	121
04/04/2022	0,26%	0,42	162,42	162,00	161,97	163,00	46K	45
01/04/2022	0,06%	0,10	162,00	164,95	159,02	165,00	57K	78
31/03/2022	-1,28%	-2,10	161,90	162,00	160,96	162,83	108K	83
30/03/2022	-0,43%	-0,70	164,00	163,00	163,00	164,00	79K	73
29/03/2022	1,92%	3,10	164,70	161,60	158,07	164,70	127K	367
28/03/2022	-1,77%	-2,91	161,60	164,70	160,10	164,70	62K	128
25/03/2022	0,93%	1,51	164,51	163,00	162,50	164,70	87K	62
24/03/2022	0,31%	0,50	163,00	162,25	162,00	163,00	41K	38
23/03/2022	0,93%	1,50	162,50	162,97	161,88	163,00	16K	30
22/03/2022	-0,26%	-0,42	161,00	161,35	160,04	161,35	118K	60
21/03/2022	-0,79%	-1,28	161,42	162,70	160,51	163,99	43K	50
18/03/2022	0,01%	0,01	162,70	162,70	162,70	163,53	102K	130
17/03/2022	-0,19%	-0,31	162,69	163,00	162,10	163,99	42K	51
16/03/2022	1,25%	2,02	163,00	162,91	160,02	163,09	47K	32
15/03/2022	1,71%	2,71	160,98	158,50	158,49	160,98	76K	68
14/03/2022	-1,00%	-1,60	158,27	160,00	157,00	163,10	70K	83
11/03/2022	0,04%	0,07	159,87	159,90	159,00	159,90	66K	62
10/03/2022	2,61%	4,06	159,80	156,71	156,71	159,80	368K	51
09/03/2022	2,45%	3,72	155,74	152,02	152,02	156,74	46K	44
08/03/2022	-1,92%	-2,98	152,02	156,73	152,02	156,73	56K	87
07/03/2022	-2,62%	-4,17	155,00	159,16	154,00	159,19	296K	185
04/03/2022	-0,43%	-0,69	159,17	159,79	159,02	161,58	101K	164
03/03/2022	0,54%	0,86	159,86	159,11	159,11	162,79	64K	71
02/03/2022	-3,63%	-5,99	159,00	163,71	159,00	163,71	105K	183
25/02/2022	0,07%	0,11	164,99	164,88	161,02	165,00	124K	306
24/02/2022	-0,06%	-0,10	164,88	164,80	164,00	164,98	85K	278
23/02/2022	-0,01%	-0,02	164,98	164,99	164,36	165,00	160K	338
22/02/2022	0,49%	0,80	165,00	164,99	164,20	165,00	143K	280
21/02/2022	-0,48%	-0,80	164,20	164,44	160,00	164,44	202K	336
18/02/2022	0,18%	0,30	165,00	166,45	164,09	166,45	241K	296
17/02/2022	-1,82%	-3,06	164,70	167,76	161,00	167,76	164K	341
16/02/2022	1,69%	2,79	167,76	164,97	164,81	167,76	147K	271
15/02/2022	0,51%	0,84	164,97	166,00	163,50	166,00	790K	108
14/02/2022	0,34%	0,56	164,13	163,60	163,60	167,55	80K	178
11/02/2022	1,43%	2,30	163,57	162,67	162,67	165,50	118K	50
10/02/2022	0,36%	0,58	161,27	160,75	160,75	161,72	80K	56
09/02/2022	-1,94%	-3,18	160,69	163,85	160,03	163,85	190K	153
08/02/2022	-0,08%	-0,13	163,87	164,00	161,95	164,00	112K	45
07/02/2022	0,53%	0,87	164,00	165,99	164,00	166,00	53K	60
04/02/2022	1,32%	2,13	163,13	162,93	160,00	163,19	50K	73
03/02/2022	-1,23%	-2,00	161,00	163,01	161,00	163,96	76K	100
02/02/2022	-1,15%	-1,89	163,00	164,00	162,50	165,98	73K	54
01/02/2022	0,73%	1,19	164,89	162,40	160,00	164,89	52K	70
31/01/2022	-0,18%	-0,30	163,70	162,04	162,04	165,52	169K	95
28/01/2022	-3,54%	-6,01	164,00	171,00	162,00	171,71	541K	212
27/01/2022	-1,08%	-1,85	170,01	171,86	170,01	171,90	95K	103
26/01/2022	2,22%	3,74	171,86	167,46	164,30	171,86	48K	63
25/01/2022	1,33%	2,21	168,12	165,91	163,50	168,12	126K	103
24/01/2022	-3,45%	-5,92	165,91	170,00	163,50	171,49	126K	97
21/01/2022	3,60%	5,97	171,83	169,99	167,29	171,90	96K	89
20/01/2022	1,44%	2,36	165,86	163,50	163,00	166,00	69K	93
19/01/2022	-0,61%	-1,00	163,50	164,50	162,51	164,50	76K	101
18/01/2022	-0,90%	-1,50	164,50	167,50	164,00	167,50	169K	180
17/01/2022	-1,19%	-2,00	166,00	168,51	165,65	171,89	85K	102
14/01/2022	-0,98%	-1,67	168,00	169,00	168,00	170,01	100K	86
13/01/2022	-0,55%	-0,93	169,67	169,00	169,00	169,99	39K	42
12/01/2022	1,05%	1,77	170,60	168,81	168,62	174,00	29K	34
11/01/2022	1,28%	2,13	168,83	168,21	167,89	168,89	23K	34
10/01/2022	0,93%	1,53	166,70	168,86	165,50	168,86	38K	55
07/01/2022	-0,49%	-0,82	165,17	167,00	164,00	168,48	43K	55
06/01/2022	-2,93%	-5,01	165,99	171,00	163,81	171,98	187K	191
05/01/2022	1,18%	2,00	171,00	169,99	169,57	178,00	45K	72
04/01/2022	-1,05%	-1,80	169,00	170,80	168,86	175,81	67K	97
03/01/2022	-3,57%	-6,33	170,80	175,79	170,00	175,83	92K	111
30/12/2021	1,52%	2,66	177,13	174,74	166,60	177,13	63K	84
29/12/2021	5,74%	9,47	174,47	169,49	165,76	175,00	91K	51
28/12/2021	0,29%	0,47	165,00	163,61	163,61	168,79	65K	69
27/12/2021	0,31%	0,51	164,53	163,01	162,03	167,99	32K	56
23/12/2021	1,31%	2,12	164,02	161,50	161,00	164,97	50K	52
22/12/2021	-1,90%	-3,13	161,90	167,25	161,50	167,25	120K	126
21/12/2021	-2,17%	-3,66	165,03	168,69	165,01	168,70	70K	72
20/12/2021	-	-	168,69	168,76	166,02	168,76	66K	85

Date,Open,High,Low,Close,Volume
04-Jul-22,153.46,153.47,151.75,151.75,112980
01-Jul-22,158.87,158.87,151.96,153.47,60294
30-Jun-22,152.92,154.11,152.92,154.11,78044
29-Jun-22,156.97,156.97,153.75,153.75,31080
28-Jun-22,153.64,155.00,153.07,155.00,61981
27-Jun-22,152.53,153.83,152.50,153.65,67550
24-Jun-22,152.90,153.01,152.57,153.01,86673
23-Jun-22,152.51,153.06,152.50,152.90,18038
22-Jun-22,153.98,153.98,152.50,152.50,47846
21-Jun-22,152.49,152.51,151.55,151.60,108276
20-Jun-22,155.99,156.00,152.08,152.50,80073
17-Jun-22,157.88,157.88,154.00,155.99,39398
15-Jun-22,158.24,158.25,152.71,155.00,95187
14-Jun-22,157.50,158.25,156.10,158.25,69688
13-Jun-22,156.80,158.00,154.00,157.50,57829
10-Jun-22,152.97,156.89,152.90,156.89,60226
09-Jun-22,154.23,154.25,152.41,152.96,32902
08-Jun-22,152.06,152.68,152.06,152.11,105060
07-Jun-22,153.89,153.90,152.11,152.11,73713
06-Jun-22,153.80,153.80,153.49,153.74,29965
03-Jun-22,155.46,155.46,152.06,153.70,109597
02-Jun-22,155.44,155.44,155.02,155.12,65090
01-Jun-22,157.85,157.89,153.99,155.45,58051
31-May-22,153.01,155.65,153.01,155.00,49483
30-May-22,157.22,158.01,153.00,153.00,154448
27-May-22,155.19,157.95,154.65,155.48,28591
26-May-22,155.19,155.19,154.72,155.00,26833
25-May-22,156.75,156.76,154.98,155.19,31377
24-May-22,154.62,156.99,153.55,156.76,27933
23-May-22,156.00,156.00,154.00,154.70,37902
20-May-22,157.03,157.03,152.13,154.75,36163
19-May-22,154.99,158.98,152.28,152.28,272800
18-May-22,154.49,155.00,152.64,154.99,73047
17-May-22,153.04,158.11,153.04,154.70,61478
16-May-22,156.49,157.23,152.99,152.99,78181
13-May-22,152.50,154.97,152.50,154.80,54895
12-May-22,155.50,156.98,152.01,152.18,225296
11-May-22,156.97,156.97,154.31,155.48,56014
10-May-22,153.51,156.99,153.30,156.75,55523
09-May-22,156.93,156.93,152.10,153.50,101037
06-May-22,156.99,157.00,156.91,156.93,18367
05-May-22,157.66,157.66,152.05,157.00,54100
04-May-22,157.64,158.76,157.64,157.66,25136
03-May-22,159.71,160.40,156.55,156.55,54705
02-May-22,159.98,160.03,158.00,159.70,40955
29-Apr-22,155.99,160.10,155.03,160.00,70042
28-Apr-22,157.99,158.09,154.00,157.00,66152
27-Apr-22,157.99,158.00,156.07,156.85,49297
26-Apr-22,157.99,158.00,156.51,157.37,84278
25-Apr-22,156.00,157.50,155.03,157.50,102208
22-Apr-22,155.00,157.82,155.00,156.00,37329
20-Apr-22,157.00,158.14,152.02,152.02,174208
19-Apr-22,156.33,157.00,156.05,156.52,64227
18-Apr-22,155.30,159.20,155.30,156.34,72915
14-Apr-22,160.94,160.94,155.29,156.01,277126
13-Apr-22,159.00,162.80,159.00,160.94,113113
12-Apr-22,159.03,164.45,159.00,162.85,107548
11-Apr-22,165.00,165.00,158.00,159.03,135419
08-Apr-22,164.86,165.00,164.60,165.00,26223
07-Apr-22,159.50,164.98,159.43,164.86,97224
06-Apr-22,155.05,160.99,155.03,159.00,224752
05-Apr-22,162.42,164.98,152.05,152.05,83059
04-Apr-22,162.00,163.00,161.97,162.42,45698
01-Apr-22,164.95,165.00,159.02,162.00,57478
31-Mar-22,162.00,162.83,160.96,161.90,107991
30-Mar-22,163.00,164.00,163.00,164.00,78597
29-Mar-22,161.60,164.70,158.07,164.70,127264
28-Mar-22,164.70,164.70,160.10,161.60,61691
25-Mar-22,163.00,164.70,162.50,164.51,87332
24-Mar-22,162.25,163.00,162.00,163.00,40905
23-Mar-22,162.97,163.00,161.88,162.50,15759
22-Mar-22,161.35,161.35,160.04,161.00,117935
21-Mar-22,162.70,163.99,160.51,161.42,42541
18-Mar-22,162.70,163.53,162.70,162.70,102263
17-Mar-22,163.00,163.99,162.10,162.69,42341
16-Mar-22,162.91,163.09,160.02,163.00,47397
15-Mar-22,158.50,160.98,158.49,160.98,75662
14-Mar-22,160.00,163.10,157.00,158.27,70308
11-Mar-22,159.90,159.90,159.00,159.87,66332
10-Mar-22,156.71,159.80,156.71,159.80,367501
09-Mar-22,152.02,156.74,152.02,155.74,45913
08-Mar-22,156.73,156.73,152.02,152.02,56173
07-Mar-22,159.16,159.19,154.00,155.00,295827
04-Mar-22,159.79,161.58,159.02,159.17,101307
03-Mar-22,159.11,162.79,159.11,159.86,64144
02-Mar-22,163.71,163.71,159.00,159.00,105217
25-Feb-22,164.88,165.00,161.02,164.99,123907
24-Feb-22,164.80,164.98,164.00,164.88,85193
23-Feb-22,164.99,165.00,164.36,164.98,160024
22-Feb-22,164.99,165.00,164.20,165.00,143478
21-Feb-22,164.44,164.44,160.00,164.20,201528
18-Feb-22,166.45,166.45,164.09,165.00,240845
17-Feb-22,167.76,167.76,161.00,164.70,163973
16-Feb-22,164.97,167.76,164.81,167.76,147024
15-Feb-22,166.00,166.00,163.50,164.97,790273
14-Feb-22,163.60,167.55,163.60,164.13,79893
11-Feb-22,162.67,165.50,162.67,163.57,117826
10-Feb-22,160.75,161.72,160.75,161.27,80151
09-Feb-22,163.85,163.85,160.03,160.69,189716
08-Feb-22,164.00,164.00,161.95,163.87,112402
07-Feb-22,165.99,166.00,164.00,164.00,53035
04-Feb-22,162.93,163.19,160.00,163.13,50123
03-Feb-22,163.01,163.96,161.00,161.00,76171
02-Feb-22,164.00,165.98,162.50,163.00,73318
01-Feb-22,162.40,164.89,160.00,164.89,51512
31-Jan-22,162.04,165.52,162.04,163.70,168875
28-Jan-22,171.00,171.71,162.00,164.00,540644
27-Jan-22,171.86,171.90,170.01,170.01,94682
26-Jan-22,167.46,171.86,164.30,171.86,47917
25-Jan-22,165.91,168.12,163.50,168.12,126303
24-Jan-22,170.00,171.49,163.50,165.91,125610
21-Jan-22,169.99,171.90,167.29,171.83,95527
20-Jan-22,163.50,166.00,163.00,165.86,68537
19-Jan-22,164.50,164.50,162.51,163.50,75713
18-Jan-22,167.50,167.50,164.00,164.50,169487
17-Jan-22,168.51,171.89,165.65,166.00,85301
14-Jan-22,169.00,170.01,168.00,168.00,100344
13-Jan-22,169.00,169.99,169.00,169.67,39160
12-Jan-22,168.81,174.00,168.62,170.60,29023
11-Jan-22,168.21,168.89,167.89,168.83,23096
10-Jan-22,168.86,168.86,165.50,166.70,37611
07-Jan-22,167.00,168.48,164.00,165.17,42504
06-Jan-22,171.00,171.98,163.81,165.99,187183
05-Jan-22,169.99,178.00,169.57,171.00,44753
04-Jan-22,170.80,175.81,168.86,169.00,66808
03-Jan-22,175.79,175.83,170.00,170.80,91909
30-Dec-21,174.74,177.13,166.60,177.13,62881
29-Dec-21,169.49,175.00,165.76,174.47,91213
28-Dec-21,163.61,168.79,163.61,165.00,65076
27-Dec-21,163.01,167.99,162.03,164.53,31821
23-Dec-21,161.50,164.97,161.00,164.02,50246
22-Dec-21,167.25,167.25,161.50,161.90,120278
21-Dec-21,168.69,168.70,165.01,165.03,69503
20-Dec-21,168.76,168.76,166.02,168.69,66251

*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: FIIP11B