Cotação atual, histórico e gráfico do papel: ITIP11

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 ITIP11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/08/2022	-1,14%	-0,93	80,75	81,78	80,74	81,78	123K	87
18/08/2022	0,16%	0,13	81,68	81,95	81,00	81,95	83K	47
17/08/2022	1,04%	0,84	81,55	81,05	80,50	82,00	80K	69
16/08/2022	0,11%	0,09	80,71	81,44	80,50	81,44	120K	85
15/08/2022	0,78%	0,62	80,62	80,05	80,00	80,80	127K	88
12/08/2022	1,72%	1,35	80,00	79,84	79,00	80,01	88K	87
11/08/2022	0,22%	0,17	78,65	78,48	77,99	78,75	111K	353
10/08/2022	-0,13%	-0,10	78,48	78,49	77,99	78,50	124K	113
09/08/2022	0,50%	0,39	78,58	78,72	78,25	78,72	34K	59
08/08/2022	-0,13%	-0,10	78,19	77,95	77,95	78,19	80K	68
05/08/2022	0,13%	0,10	78,29	78,49	78,00	78,49	106K	71

04/08/2022	0,01%	0,01	78,19	78,20	78,00	78,20	94K	128
03/08/2022	0,23%	0,18	78,18	78,43	77,80	78,43	57K	56
02/08/2022	-0,64%	-0,50	78,00	78,89	77,90	78,98	210K	216
01/08/2022	-3,33%	-2,70	78,50	80,25	78,50	80,88	265K	225
29/07/2022	0,38%	0,31	81,20	80,88	80,85	81,20	299K	109
28/07/2022	-0,11%	-0,09	80,89	80,97	80,55	80,98	90K	82
27/07/2022	0,04%	0,03	80,98	80,96	80,51	81,50	148K	100
26/07/2022	-0,36%	-0,29	80,95	81,78	80,50	81,78	164K	108
25/07/2022	-1,97%	-1,63	81,24	82,85	80,68	82,92	292K	154
22/07/2022	0,46%	0,38	82,87	82,98	81,50	82,98	150K	110
21/07/2022	-0,37%	-0,31	82,49	83,30	82,00	83,30	106K	83
20/07/2022	-0,53%	-0,44	82,80	83,54	82,02	83,54	125K	171
19/07/2022	0,05%	0,04	83,24	83,20	83,00	83,48	68K	68
18/07/2022	-0,36%	-0,30	83,20	83,99	82,52	83,99	38K	47
15/07/2022	-0,91%	-0,77	83,50	84,26	82,99	84,26	125K	64
14/07/2022	-0,30%	-0,25	84,27	84,89	83,55	84,89	69K	77
13/07/2022	-0,44%	-0,37	84,52	84,89	84,50	84,89	77K	41
12/07/2022	0,49%	0,41	84,89	84,94	84,50	84,95	18K	33
11/07/2022	1,86%	1,54	84,48	82,99	82,01	84,49	37K	52
08/07/2022	-0,97%	-0,81	82,94	83,73	82,49	83,73	193K	45
07/07/2022	0,66%	0,55	83,75	83,43	83,00	83,75	84K	45
06/07/2022	-0,23%	-0,19	83,20	83,39	81,50	83,42	128K	60
05/07/2022	-0,08%	-0,07	83,39	83,46	82,50	83,75	117K	52
04/07/2022	0,13%	0,11	83,46	83,35	82,26	83,46	60K	48
01/07/2022	-0,30%	-0,25	83,35	82,52	82,25	83,50	72K	65
30/06/2022	0,97%	0,80	83,60	83,00	82,79	83,78	31K	36
29/06/2022	-0,81%	-0,68	82,80	83,98	82,78	83,98	31K	45
28/06/2022	0,04%	0,03	83,48	83,49	82,70	83,98	55K	70
27/06/2022	1,16%	0,96	83,45	82,49	81,50	83,48	63K	61
24/06/2022	0,01%	0,01	82,49	82,49	81,50	82,95	86K	57
23/06/2022	0,62%	0,51	82,48	81,99	81,50	82,48	122K	47
22/06/2022	-0,64%	-0,53	81,97	82,98	81,29	82,98	233K	100
21/06/2022	-1,37%	-1,15	82,50	83,65	82,49	83,65	67K	58
20/06/2022	-0,12%	-0,10	83,65	83,75	82,80	83,75	13K	24
17/06/2022	-1,28%	-1,09	83,75	84,83	83,74	84,83	64K	58
15/06/2022	-0,82%	-0,70	84,84	85,59	82,03	85,72	167K	107
14/06/2022	0,64%	0,54	85,54	85,96	84,00	85,96	49K	45
13/06/2022	-1,16%	-1,00	85,00	86,61	85,00	86,63	114K	43
10/06/2022	-0,80%	-0,69	86,00	86,80	85,60	86,80	66K	35
09/06/2022	0,02%	0,02	86,69	86,68	84,25	86,69	113K	55
08/06/2022	0,02%	0,02	86,67	86,99	84,99	86,99	130K	49
07/06/2022	-0,13%	-0,11	86,65	86,50	86,00	86,78	72K	37
06/06/2022	0,31%	0,27	86,76	86,99	86,54	86,99	44K	29
03/06/2022	0,22%	0,19	86,49	86,99	86,28	86,99	66K	34
02/06/2022	0,36%	0,31	86,30	86,00	85,50	86,99	118K	57
01/06/2022	-1,16%	-1,01	85,99	85,98	85,01	85,99	80K	47
31/05/2022	1,79%	1,53	87,00	85,99	85,50	87,00	99K	45
30/05/2022	0,55%	0,47	85,47	85,99	85,00	85,99	68K	44
27/05/2022	0,19%	0,16	85,00	84,99	84,08	85,00	42K	34
26/05/2022	2,34%	1,94	84,84	83,17	83,00	84,90	80K	44
25/05/2022	0,62%	0,51	82,90	82,89	82,41	82,96	103K	30
24/05/2022	-0,70%	-0,58	82,39	82,99	82,26	82,99	68K	50
23/05/2022	0,27%	0,22	82,97	82,77	82,20	83,00	165K	55
20/05/2022	-0,08%	-0,07	82,75	82,80	82,05	82,99	108K	49
19/05/2022	-0,50%	-0,42	82,82	82,05	82,00	82,84	137K	86
18/05/2022	0,31%	0,26	83,24	83,79	82,50	83,79	223K	50
17/05/2022	-1,08%	-0,91	82,98	83,89	82,00	83,94	329K	65
16/05/2022	0,00%	0,00	83,89	83,95	83,26	83,95	204K	65
13/05/2022	1,68%	1,39	83,89	83,42	83,01	83,89	67K	52
12/05/2022	-0,47%	-0,39	82,50	83,59	82,50	83,59	68K	35
11/05/2022	-0,07%	-0,06	82,89	82,95	82,02	82,95	69K	45
10/05/2022	-0,41%	-0,34	82,95	83,30	82,25	83,90	240K	81
09/05/2022	-0,81%	-0,68	83,29	84,46	82,50	84,46	62K	63
06/05/2022	0,91%	0,76	83,97	83,30	82,49	84,00	79K	53
05/05/2022	0,57%	0,47	83,21	83,29	81,60	83,29	183K	63
04/05/2022	0,24%	0,20	82,74	83,52	82,50	83,52	89K	66
03/05/2022	0,83%	0,68	82,54	81,86	81,73	82,55	80K	55
02/05/2022	-1,36%	-1,13	81,86	81,99	81,49	81,99	49K	57
29/04/2022	0,52%	0,43	82,99	82,56	82,56	83,27	345K	44
28/04/2022	0,16%	0,13	82,56	82,47	81,60	82,90	66K	48
27/04/2022	0,84%	0,69	82,43	81,74	81,24	82,47	55K	41
26/04/2022	0,45%	0,37	81,74	81,45	81,20	81,75	296K	36
25/04/2022	0,05%	0,04	81,37	81,79	80,63	81,79	86K	61
22/04/2022	-0,02%	-0,02	81,33	81,35	80,50	81,35	250K	88
20/04/2022	0,14%	0,11	81,35	81,34	80,76	81,35	89K	59
19/04/2022	0,18%	0,15	81,24	81,46	80,95	81,46	90K	71
18/04/2022	-0,42%	-0,34	81,09	81,45	80,75	81,50	113K	88
14/04/2022	-0,25%	-0,20	81,43	81,59	80,75	81,59	77K	67
13/04/2022	0,17%	0,14	81,63	81,50	80,60	82,00	165K	161
12/04/2022	0,18%	0,15	81,49	81,90	80,79	81,97	197K	77
11/04/2022	-0,70%	-0,57	81,34	81,91	81,00	81,91	168K	58
08/04/2022	0,53%	0,43	81,91	81,94	81,75	82,00	63K	35
07/04/2022	0,61%	0,49	81,48	80,79	80,79	81,50	23K	34
06/04/2022	-0,63%	-0,51	80,99	81,61	80,99	81,70	86K	44
05/04/2022	-0,55%	-0,45	81,50	81,50	80,76	81,50	43K	36
04/04/2022	0,87%	0,71	81,95	81,49	80,75	81,95	68K	60
01/04/2022	-1,31%	-1,08	81,24	80,99	80,03	81,49	110K	52
31/03/2022	0,73%	0,60	82,32	81,74	81,51	82,32	108K	63
30/03/2022	0,42%	0,34	81,72	81,01	81,00	81,72	94K	39
29/03/2022	0,57%	0,46	81,38	80,91	80,50	81,49	157K	67
28/03/2022	0,66%	0,53	80,92	80,39	80,01	80,92	130K	64
25/03/2022	-0,80%	-0,65	80,39	81,05	79,25	81,05	442K	324
24/03/2022	-1,11%	-0,91	81,04	81,97	80,20	81,97	432K	409
23/03/2022	0,45%	0,37	81,95	81,70	81,03	81,96	51K	40
22/03/2022	0,48%	0,39	81,58	81,20	80,62	81,70	59K	58
21/03/2022	-0,02%	-0,02	81,19	81,21	80,50	81,21	42K	52
18/03/2022	-0,96%	-0,79	81,21	82,49	80,02	82,49	78K	75
17/03/2022	0,99%	0,80	82,00	81,20	81,01	82,00	32K	31
16/03/2022	0,00%	0,00	81,20	81,59	80,75	81,60	113K	52
15/03/2022	0,87%	0,70	81,20	81,00	81,00	81,50	119K	41
14/03/2022	-0,85%	-0,69	80,50	81,20	80,50	81,25	105K	47
11/03/2022	-0,32%	-0,26	81,19	81,45	80,74	81,45	192K	67
10/03/2022	-1,21%	-1,00	81,45	82,50	79,01	82,59	315K	175
09/03/2022	0,55%	0,45	82,45	82,00	81,10	82,45	76K	33
08/03/2022	0,60%	0,49	82,00	81,50	81,00	82,29	21K	34
07/03/2022	-0,43%	-0,35	81,51	81,86	81,00	82,29	73K	46
04/03/2022	-1,24%	-1,03	81,86	81,87	79,02	82,85	97K	83
03/03/2022	2,49%	2,01	82,89	80,88	80,85	83,00	34K	60
02/03/2022	-1,74%	-1,43	80,88	82,17	80,80	82,17	29K	52
25/02/2022	1,68%	1,36	82,31	82,10	82,02	82,35	59K	108
24/02/2022	-0,69%	-0,56	80,95	80,61	80,00	81,99	98K	75
23/02/2022	-0,71%	-0,58	81,51	82,10	80,53	82,10	68K	92
22/02/2022	-0,40%	-0,33	82,09	82,42	81,00	82,88	35K	50
21/02/2022	1,13%	0,92	82,42	82,89	80,73	82,89	60K	78
18/02/2022	-1,33%	-1,10	81,50	82,61	81,50	83,51	38K	43
17/02/2022	0,74%	0,61	82,60	82,97	81,95	82,97	18K	52
16/02/2022	0,35%	0,29	81,99	81,70	81,35	82,97	57K	48
15/02/2022	1,24%	1,00	81,70	83,00	81,31	83,00	97K	90
14/02/2022	0,05%	0,04	80,70	80,63	80,50	81,05	134K	67
11/02/2022	0,57%	0,46	80,66	80,19	80,02	80,67	55K	78
10/02/2022	-0,46%	-0,37	80,20	80,57	80,06	80,70	54K	80
09/02/2022	0,67%	0,54	80,57	80,03	80,00	80,66	39K	68
08/02/2022	-	-	80,03	80,00	80,00	80,96	96K	130

Date,Open,High,Low,Close,Volume
19-Aug-22,81.78,81.78,80.74,80.75,122544
18-Aug-22,81.95,81.95,81.00,81.68,83316
17-Aug-22,81.05,82.00,80.50,81.55,80278
16-Aug-22,81.44,81.44,80.50,80.71,120266
15-Aug-22,80.05,80.80,80.00,80.62,127392
12-Aug-22,79.84,80.01,79.00,80.00,88055
11-Aug-22,78.48,78.75,77.99,78.65,110825
10-Aug-22,78.49,78.50,77.99,78.48,124262
09-Aug-22,78.72,78.72,78.25,78.58,33641
08-Aug-22,77.95,78.19,77.95,78.19,80172
05-Aug-22,78.49,78.49,78.00,78.29,106135
04-Aug-22,78.20,78.20,78.00,78.19,93905
03-Aug-22,78.43,78.43,77.80,78.18,57023
02-Aug-22,78.89,78.98,77.90,78.00,209666
01-Aug-22,80.25,80.88,78.50,78.50,265176
29-Jul-22,80.88,81.20,80.85,81.20,298667
28-Jul-22,80.97,80.98,80.55,80.89,89700
27-Jul-22,80.96,81.50,80.51,80.98,148491
26-Jul-22,81.78,81.78,80.50,80.95,163855
25-Jul-22,82.85,82.92,80.68,81.24,292337
22-Jul-22,82.98,82.98,81.50,82.87,149682
21-Jul-22,83.30,83.30,82.00,82.49,106223
20-Jul-22,83.54,83.54,82.02,82.80,124574
19-Jul-22,83.20,83.48,83.00,83.24,68257
18-Jul-22,83.99,83.99,82.52,83.20,37610
15-Jul-22,84.26,84.26,82.99,83.50,124885
14-Jul-22,84.89,84.89,83.55,84.27,69302
13-Jul-22,84.89,84.89,84.50,84.52,76621
12-Jul-22,84.94,84.95,84.50,84.89,17557
11-Jul-22,82.99,84.49,82.01,84.48,36826
08-Jul-22,83.73,83.73,82.49,82.94,193035
07-Jul-22,83.43,83.75,83.00,83.75,84376
06-Jul-22,83.39,83.42,81.50,83.20,128004
05-Jul-22,83.46,83.75,82.50,83.39,117178
04-Jul-22,83.35,83.46,82.26,83.46,59756
01-Jul-22,82.52,83.50,82.25,83.35,71810
30-Jun-22,83.00,83.78,82.79,83.60,30931
29-Jun-22,83.98,83.98,82.78,82.80,31108
28-Jun-22,83.49,83.98,82.70,83.48,55195
27-Jun-22,82.49,83.48,81.50,83.45,63089
24-Jun-22,82.49,82.95,81.50,82.49,86247
23-Jun-22,81.99,82.48,81.50,82.48,122060
22-Jun-22,82.98,82.98,81.29,81.97,233151
21-Jun-22,83.65,83.65,82.49,82.50,67308
20-Jun-22,83.75,83.75,82.80,83.65,12665
17-Jun-22,84.83,84.83,83.74,83.75,63509
15-Jun-22,85.59,85.72,82.03,84.84,166893
14-Jun-22,85.96,85.96,84.00,85.54,48828
13-Jun-22,86.61,86.63,85.00,85.00,113983
10-Jun-22,86.80,86.80,85.60,86.00,65795
09-Jun-22,86.68,86.69,84.25,86.69,112853
08-Jun-22,86.99,86.99,84.99,86.67,130177
07-Jun-22,86.50,86.78,86.00,86.65,71745
06-Jun-22,86.99,86.99,86.54,86.76,44433
03-Jun-22,86.99,86.99,86.28,86.49,65890
02-Jun-22,86.00,86.99,85.50,86.30,118350
01-Jun-22,85.98,85.99,85.01,85.99,80494
31-May-22,85.99,87.00,85.50,87.00,98738
30-May-22,85.99,85.99,85.00,85.47,68073
27-May-22,84.99,85.00,84.08,85.00,41905
26-May-22,83.17,84.90,83.00,84.84,79816
25-May-22,82.89,82.96,82.41,82.90,102553
24-May-22,82.99,82.99,82.26,82.39,68193
23-May-22,82.77,83.00,82.20,82.97,165437
20-May-22,82.80,82.99,82.05,82.75,107715
19-May-22,82.05,82.84,82.00,82.82,137092
18-May-22,83.79,83.79,82.50,83.24,223162
17-May-22,83.89,83.94,82.00,82.98,329448
16-May-22,83.95,83.95,83.26,83.89,203858
13-May-22,83.42,83.89,83.01,83.89,67127
12-May-22,83.59,83.59,82.50,82.50,68290
11-May-22,82.95,82.95,82.02,82.89,68682
10-May-22,83.30,83.90,82.25,82.95,239827
09-May-22,84.46,84.46,82.50,83.29,62112
06-May-22,83.30,84.00,82.49,83.97,79058
05-May-22,83.29,83.29,81.60,83.21,182768
04-May-22,83.52,83.52,82.50,82.74,89374
03-May-22,81.86,82.55,81.73,82.54,79852
02-May-22,81.99,81.99,81.49,81.86,48711
29-Apr-22,82.56,83.27,82.56,82.99,344883
28-Apr-22,82.47,82.90,81.60,82.56,65856
27-Apr-22,81.74,82.47,81.24,82.43,54871
26-Apr-22,81.45,81.75,81.20,81.74,296306
25-Apr-22,81.79,81.79,80.63,81.37,85943
22-Apr-22,81.35,81.35,80.50,81.33,249697
20-Apr-22,81.34,81.35,80.76,81.35,89139
19-Apr-22,81.46,81.46,80.95,81.24,90198
18-Apr-22,81.45,81.50,80.75,81.09,112991
14-Apr-22,81.59,81.59,80.75,81.43,77100
13-Apr-22,81.50,82.00,80.60,81.63,164673
12-Apr-22,81.90,81.97,80.79,81.49,197181
11-Apr-22,81.91,81.91,81.00,81.34,167776
08-Apr-22,81.94,82.00,81.75,81.91,62743
07-Apr-22,80.79,81.50,80.79,81.48,23182
06-Apr-22,81.61,81.70,80.99,80.99,85697
05-Apr-22,81.50,81.50,80.76,81.50,43319
04-Apr-22,81.49,81.95,80.75,81.95,68364
01-Apr-22,80.99,81.49,80.03,81.24,109628
31-Mar-22,81.74,82.32,81.51,82.32,107950
30-Mar-22,81.01,81.72,81.00,81.72,94088
29-Mar-22,80.91,81.49,80.50,81.38,157101
28-Mar-22,80.39,80.92,80.01,80.92,130460
25-Mar-22,81.05,81.05,79.25,80.39,441663
24-Mar-22,81.97,81.97,80.20,81.04,431704
23-Mar-22,81.70,81.96,81.03,81.95,51363
22-Mar-22,81.20,81.70,80.62,81.58,58899
21-Mar-22,81.21,81.21,80.50,81.19,42317
18-Mar-22,82.49,82.49,80.02,81.21,78246
17-Mar-22,81.20,82.00,81.01,82.00,32412
16-Mar-22,81.59,81.60,80.75,81.20,112934
15-Mar-22,81.00,81.50,81.00,81.20,119215
14-Mar-22,81.20,81.25,80.50,80.50,105401
11-Mar-22,81.45,81.45,80.74,81.19,191806
10-Mar-22,82.50,82.59,79.01,81.45,314663
09-Mar-22,82.00,82.45,81.10,82.45,76071
08-Mar-22,81.50,82.29,81.00,82.00,21400
07-Mar-22,81.86,82.29,81.00,81.51,72730
04-Mar-22,81.87,82.85,79.02,81.86,97174
03-Mar-22,80.88,83.00,80.85,82.89,34285
02-Mar-22,82.17,82.17,80.80,80.88,29414
25-Feb-22,82.10,82.35,82.02,82.31,58504
24-Feb-22,80.61,81.99,80.00,80.95,97893
23-Feb-22,82.10,82.10,80.53,81.51,68341
22-Feb-22,82.42,82.88,81.00,82.09,35175
21-Feb-22,82.89,82.89,80.73,82.42,59611
18-Feb-22,82.61,83.51,81.50,81.50,37764
17-Feb-22,82.97,82.97,81.95,82.60,18148
16-Feb-22,81.70,82.97,81.35,81.99,56982
15-Feb-22,83.00,83.00,81.31,81.70,96853
14-Feb-22,80.63,81.05,80.50,80.70,134464
11-Feb-22,80.19,80.67,80.02,80.66,55243
10-Feb-22,80.57,80.70,80.06,80.20,54110
09-Feb-22,80.03,80.66,80.00,80.57,39168
08-Feb-22,80.00,80.96,80.00,80.03,96333

*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: ITIP11