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
03/07/2025	0,13%	0,09	67,13	66,71	66,70	67,37	14K	31
02/07/2025	1,92%	1,26	67,04	65,80	65,80	67,11	81K	59
01/07/2025	-0,54%	-0,36	65,78	64,99	64,99	65,78	14K	29
27/06/2025	0,47%	0,31	66,14	65,51	65,09	66,14	137K	104
26/06/2025	0,49%	0,32	65,83	65,42	65,42	65,83	8K	37
25/06/2025	-0,35%	-0,23	65,51	65,74	65,47	66,06	26K	44
24/06/2025	-0,09%	-0,06	65,74	65,47	65,47	66,12	19K	30

23/06/2025	-0,05%	-0,03	65,80	66,15	65,54	66,15	5K	31
20/06/2025	0,44%	0,29	65,83	65,86	65,21	65,86	19K	50
18/06/2025	0,74%	0,48	65,54	65,10	65,07	65,55	25K	37
17/06/2025	0,49%	0,32	65,06	64,74	64,74	65,06	57K	42
16/06/2025	1,12%	0,72	64,74	64,30	64,30	64,74	21K	60
13/06/2025	0,63%	0,40	64,02	63,93	63,22	64,09	118K	160
12/06/2025	-1,73%	-1,12	63,62	64,50	63,52	64,83	93K	418
11/06/2025	-0,80%	-0,52	64,74	65,27	63,12	65,58	282K	255
10/06/2025	-1,49%	-0,99	65,26	66,27	65,25	66,55	100K	108
09/06/2025	-0,12%	-0,08	66,25	66,66	66,12	66,66	22K	39
06/06/2025	-0,03%	-0,02	66,33	66,25	65,85	66,67	103K	68
05/06/2025	-0,35%	-0,23	66,35	66,91	66,25	66,91	20K	24
04/06/2025	-0,55%	-0,37	66,58	67,28	66,58	67,28	22K	50
03/06/2025	-0,42%	-0,28	66,95	67,56	62,73	67,57	356K	102
02/06/2025	-0,68%	-0,46	67,23	67,02	67,01	67,38	19K	50
30/05/2025	0,77%	0,52	67,69	67,16	67,14	68,41	101K	63
29/05/2025	-1,10%	-0,75	67,17	67,99	67,16	67,99	76K	50
28/05/2025	1,01%	0,68	67,92	67,92	67,10	67,92	98K	303
27/05/2025	-0,55%	-0,37	67,24	67,93	67,12	67,94	49K	76
26/05/2025	0,16%	0,11	67,61	67,49	67,20	67,82	27K	50
23/05/2025	0,00%	0,00	67,50	67,21	67,21	67,82	29K	62
22/05/2025	-0,44%	-0,30	67,50	68,12	67,46	68,13	27K	29
21/05/2025	0,03%	0,02	67,80	67,60	67,45	67,80	48K	53
20/05/2025	0,49%	0,33	67,78	67,14	67,14	67,78	28K	65
19/05/2025	0,00%	0,00	67,45	67,46	66,95	67,46	13K	50
16/05/2025	2,15%	1,42	67,45	66,36	66,34	68,51	84K	66
15/05/2025	0,46%	0,30	66,03	66,04	65,66	66,05	46K	94
14/05/2025	-0,18%	-0,12	65,73	66,10	65,63	66,10	65K	50
13/05/2025	-0,02%	-0,01	65,85	66,17	65,57	66,18	70K	51
12/05/2025	0,17%	0,11	65,86	65,76	65,47	66,23	96K	97
09/05/2025	-0,53%	-0,35	65,75	65,84	65,37	66,17	53K	60
08/05/2025	0,00%	0,00	66,10	66,30	65,76	66,30	24K	69
07/05/2025	0,44%	0,29	66,10	66,13	65,76	66,29	68K	42
06/05/2025	-0,51%	-0,34	65,81	65,81	65,81	66,15	18K	33
05/05/2025	0,36%	0,24	66,15	65,91	65,61	66,39	46K	78
02/05/2025	-0,44%	-0,29	65,91	65,74	65,14	65,91	49K	69
30/04/2025	0,91%	0,60	66,20	65,92	65,60	66,30	84K	104
29/04/2025	0,18%	0,12	65,60	65,49	65,49	66,12	72K	112
28/04/2025	-0,50%	-0,33	65,48	66,13	65,08	66,28	80K	77
25/04/2025	0,47%	0,31	65,81	65,19	65,01	65,82	61K	51
24/04/2025	0,94%	0,61	65,50	65,20	65,11	65,61	32K	31
23/04/2025	0,05%	0,03	64,89	65,18	64,66	65,18	121K	175
22/04/2025	-0,48%	-0,31	64,86	65,49	64,30	65,49	69K	71
17/04/2025	-0,02%	-0,01	65,17	65,49	64,90	65,49	33K	43
16/04/2025	0,29%	0,19	65,18	65,29	64,80	65,30	38K	33
15/04/2025	0,20%	0,13	64,99	64,86	64,53	65,18	28K	68
14/04/2025	0,42%	0,27	64,86	64,60	64,60	64,97	50K	115
11/04/2025	0,11%	0,07	64,59	64,84	64,33	64,84	23K	35
10/04/2025	-0,36%	-0,23	64,52	65,02	64,51	65,05	51K	36
09/04/2025	-0,67%	-0,44	64,75	65,47	64,71	65,47	19K	35
08/04/2025	1,02%	0,66	65,19	64,54	64,21	65,22	203K	210
07/04/2025	0,19%	0,12	64,53	64,08	64,03	64,99	67K	67
04/04/2025	-0,53%	-0,34	64,41	65,05	64,27	65,05	12K	27
03/04/2025	-0,38%	-0,25	64,75	65,03	64,50	65,49	67K	160
02/04/2025	0,06%	0,04	65,00	64,97	64,59	65,15	28K	64
01/04/2025	-1,35%	-0,89	64,96	65,61	64,96	65,61	66K	53
31/03/2025	0,23%	0,15	65,85	65,70	65,52	66,23	140K	59
28/03/2025	0,00%	0,00	65,70	65,70	65,19	67,00	32K	56
27/03/2025	0,21%	0,14	65,70	65,99	65,50	65,99	46K	42
26/03/2025	0,09%	0,06	65,56	65,74	65,28	65,75	330K	74
25/03/2025	0,20%	0,13	65,50	65,37	65,02	65,51	16M	56
24/03/2025	0,55%	0,36	65,37	65,59	65,00	65,62	83K	55
21/03/2025	0,29%	0,19	65,01	64,83	64,82	65,30	28K	40
20/03/2025	0,48%	0,31	64,82	64,50	64,50	64,99	26K	53
19/03/2025	0,40%	0,26	64,51	64,26	64,04	64,98	485K	1.167
18/03/2025	0,39%	0,25	64,25	64,02	64,00	64,25	36K	61
17/03/2025	-0,03%	-0,02	64,00	64,01	63,50	64,02	48K	65
14/03/2025	0,42%	0,27	64,02	63,75	63,52	64,25	17K	32
13/03/2025	-0,38%	-0,24	63,75	63,76	63,51	63,77	42K	54
12/03/2025	0,77%	0,49	63,99	63,49	63,29	69,00	220K	118
11/03/2025	-0,25%	-0,16	63,50	63,65	63,28	63,75	45K	60
10/03/2025	-0,19%	-0,12	63,66	63,68	63,26	63,77	32K	76
07/03/2025	0,50%	0,32	63,78	63,01	63,00	63,95	150K	198
06/03/2025	0,51%	0,32	63,46	63,14	63,01	63,49	87K	49
05/03/2025	-1,45%	-0,93	63,14	63,27	63,14	63,79	62K	32
28/02/2025	0,55%	0,35	64,07	63,72	63,26	64,09	134K	113
27/02/2025	0,58%	0,37	63,72	63,44	63,22	63,86	39K	28
26/02/2025	0,36%	0,23	63,35	63,99	63,13	63,99	124K	56
25/02/2025	-0,14%	-0,09	63,12	63,24	63,01	65,00	63K	89
24/02/2025	-1,27%	-0,81	63,21	63,82	63,21	65,01	131K	80
21/02/2025	0,03%	0,02	64,02	63,50	63,50	64,02	20K	61
20/02/2025	-0,02%	-0,01	64,00	63,01	63,01	64,25	30K	40
19/02/2025	-0,02%	-0,01	64,01	64,02	63,51	64,02	15K	55
18/02/2025	-0,20%	-0,13	64,02	64,01	64,01	64,50	15K	36
17/02/2025	0,23%	0,15	64,15	64,00	63,41	64,24	148K	57
14/02/2025	0,00%	0,00	64,00	64,00	63,50	64,25	38K	58
13/02/2025	0,03%	0,02	64,00	63,99	63,53	64,40	9K	30
12/02/2025	-0,03%	-0,02	63,98	63,70	63,26	63,99	36K	30
11/02/2025	-0,67%	-0,43	64,00	64,43	63,77	64,43	39K	40
10/02/2025	0,00%	0,00	64,43	64,41	64,20	64,43	21K	39
07/02/2025	0,00%	0,00	64,43	64,43	64,20	64,43	56K	39
06/02/2025	-0,03%	-0,02	64,43	64,02	64,00	64,43	146K	22
05/02/2025	-0,85%	-0,55	64,45	65,00	63,78	65,00	54K	57
04/02/2025	0,03%	0,02	65,00	64,98	64,01	65,00	42K	61
03/02/2025	-2,97%	-1,99	64,98	66,25	64,39	66,25	81K	68
31/01/2025	-0,42%	-0,28	66,97	67,20	66,76	67,20	54K	53
30/01/2025	0,37%	0,25	67,25	66,71	66,50	67,25	89K	54
29/01/2025	-0,87%	-0,59	67,00	67,59	66,76	67,59	41K	44
28/01/2025	-0,01%	-0,01	67,59	67,08	67,05	67,84	40K	45
27/01/2025	-0,91%	-0,62	67,60	67,77	67,00	68,22	61K	119
24/01/2025	0,32%	0,22	68,22	67,99	67,54	68,24	9K	29
23/01/2025	-0,73%	-0,50	68,00	68,49	68,00	68,50	17K	32
22/01/2025	-0,29%	-0,20	68,50	68,70	68,26	68,88	36K	50
21/01/2025	0,45%	0,31	68,70	68,39	68,13	68,75	52K	32
20/01/2025	-1,50%	-1,04	68,39	69,00	68,08	69,24	77K	59
17/01/2025	-0,20%	-0,14	69,43	71,00	68,94	71,00	33K	36
16/01/2025	-0,23%	-0,16	69,57	69,73	68,80	70,03	12K	28
15/01/2025	0,65%	0,45	69,73	69,18	67,00	69,99	94K	122
14/01/2025	-0,70%	-0,49	69,28	69,77	68,00	69,77	46K	67
13/01/2025	-0,33%	-0,23	69,77	69,52	68,53	70,09	20K	83
10/01/2025	-0,09%	-0,06	70,00	70,07	69,85	70,63	13K	47
09/01/2025	0,00%	0,00	70,06	70,06	70,00	70,06	8K	20
08/01/2025	0,01%	0,01	70,06	70,05	70,05	70,49	15K	42
07/01/2025	0,00%	0,00	70,05	70,05	70,05	70,25	25K	32
06/01/2025	-0,41%	-0,29	70,05	70,01	70,00	70,49	33K	57
03/01/2025	0,00%	0,00	70,34	70,33	70,00	70,34	20K	46
02/01/2025	-0,92%	-0,65	70,34	70,34	69,51	70,34	63K	50
30/12/2024	4,01%	2,74	70,99	68,25	67,75	71,00	61K	545
27/12/2024	1,87%	1,25	68,25	67,25	67,25	68,25	58K	256
26/12/2024	2,68%	1,75	67,00	65,25	64,26	67,00	105K	375
23/12/2024	2,87%	1,82	65,25	63,44	63,41	65,25	51K	285
20/12/2024	3,64%	2,23	63,43	61,21	60,50	64,35	203K	644
19/12/2024	-0,08%	-0,05	61,20	61,25	61,02	61,25	54K	244
18/12/2024	-1,29%	-0,80	61,25	62,05	61,00	62,05	63K	275
17/12/2024	-0,85%	-0,53	62,05	62,58	61,66	62,58	53K	291
16/12/2024	-0,67%	-0,42	62,58	63,00	62,01	63,00	74K	304
13/12/2024	-	-	63,00	63,80	62,98	64,50	138K	272

Date,Open,High,Low,Close,Volume
03-Jul-25,66.71,67.37,66.70,67.13,13778
02-Jul-25,65.80,67.11,65.80,67.04,81413
01-Jul-25,64.99,65.78,64.99,65.78,13855
27-Jun-25,65.51,66.14,65.09,66.14,136870
26-Jun-25,65.42,65.83,65.42,65.83,7759
25-Jun-25,65.74,66.06,65.47,65.51,26005
24-Jun-25,65.47,66.12,65.47,65.74,18874
23-Jun-25,66.15,66.15,65.54,65.80,4798
20-Jun-25,65.86,65.86,65.21,65.83,19359
18-Jun-25,65.10,65.55,65.07,65.54,24865
17-Jun-25,64.74,65.06,64.74,65.06,56898
16-Jun-25,64.30,64.74,64.30,64.74,20573
13-Jun-25,63.93,64.09,63.22,64.02,118025
12-Jun-25,64.50,64.83,63.52,63.62,92862
11-Jun-25,65.27,65.58,63.12,64.74,281606
10-Jun-25,66.27,66.55,65.25,65.26,100041
09-Jun-25,66.66,66.66,66.12,66.25,22226
06-Jun-25,66.25,66.67,65.85,66.33,102612
05-Jun-25,66.91,66.91,66.25,66.35,19952
04-Jun-25,67.28,67.28,66.58,66.58,21919
03-Jun-25,67.56,67.57,62.73,66.95,356392
02-Jun-25,67.02,67.38,67.01,67.23,18827
30-May-25,67.16,68.41,67.14,67.69,100602
29-May-25,67.99,67.99,67.16,67.17,76066
28-May-25,67.92,67.92,67.10,67.92,98429
27-May-25,67.93,67.94,67.12,67.24,48920
26-May-25,67.49,67.82,67.20,67.61,26939
23-May-25,67.21,67.82,67.21,67.50,28605
22-May-25,68.12,68.13,67.46,67.50,26586
21-May-25,67.60,67.80,67.45,67.80,48427
20-May-25,67.14,67.78,67.14,67.78,28122
19-May-25,67.46,67.46,66.95,67.45,13022
16-May-25,66.36,68.51,66.34,67.45,83693
15-May-25,66.04,66.05,65.66,66.03,45569
14-May-25,66.10,66.10,65.63,65.73,64904
13-May-25,66.17,66.18,65.57,65.85,70075
12-May-25,65.76,66.23,65.47,65.86,95955
09-May-25,65.84,66.17,65.37,65.75,53003
08-May-25,66.30,66.30,65.76,66.10,23540
07-May-25,66.13,66.29,65.76,66.10,68214
06-May-25,65.81,66.15,65.81,65.81,18436
05-May-25,65.91,66.39,65.61,66.15,46219
02-May-25,65.74,65.91,65.14,65.91,49388
30-Apr-25,65.92,66.30,65.60,66.20,83607
29-Apr-25,65.49,66.12,65.49,65.60,71580
28-Apr-25,66.13,66.28,65.08,65.48,79733
25-Apr-25,65.19,65.82,65.01,65.81,60797
24-Apr-25,65.20,65.61,65.11,65.50,31967
23-Apr-25,65.18,65.18,64.66,64.89,121111
22-Apr-25,65.49,65.49,64.30,64.86,69024
17-Apr-25,65.49,65.49,64.90,65.17,32778
16-Apr-25,65.29,65.30,64.80,65.18,37883
15-Apr-25,64.86,65.18,64.53,64.99,28350
14-Apr-25,64.60,64.97,64.60,64.86,49848
11-Apr-25,64.84,64.84,64.33,64.59,23107
10-Apr-25,65.02,65.05,64.51,64.52,51387
09-Apr-25,65.47,65.47,64.71,64.75,19086
08-Apr-25,64.54,65.22,64.21,65.19,203004
07-Apr-25,64.08,64.99,64.03,64.53,66770
04-Apr-25,65.05,65.05,64.27,64.41,11724
03-Apr-25,65.03,65.49,64.50,64.75,66668
02-Apr-25,64.97,65.15,64.59,65.00,27800
01-Apr-25,65.61,65.61,64.96,64.96,65576
31-Mar-25,65.70,66.23,65.52,65.85,140209
28-Mar-25,65.70,67.00,65.19,65.70,31570
27-Mar-25,65.99,65.99,65.50,65.70,45661
26-Mar-25,65.74,65.75,65.28,65.56,329770
25-Mar-25,65.37,65.51,65.02,65.50,16212460
24-Mar-25,65.59,65.62,65.00,65.37,83210
21-Mar-25,64.83,65.30,64.82,65.01,28089
20-Mar-25,64.50,64.99,64.50,64.82,26104
19-Mar-25,64.26,64.98,64.04,64.51,485315
18-Mar-25,64.02,64.25,64.00,64.25,35755
17-Mar-25,64.01,64.02,63.50,64.00,48002
14-Mar-25,63.75,64.25,63.52,64.02,16737
13-Mar-25,63.76,63.77,63.51,63.75,41666
12-Mar-25,63.49,69.00,63.29,63.99,219533
11-Mar-25,63.65,63.75,63.28,63.50,44752
10-Mar-25,63.68,63.77,63.26,63.66,31895
07-Mar-25,63.01,63.95,63.00,63.78,149640
06-Mar-25,63.14,63.49,63.01,63.46,86873
05-Mar-25,63.27,63.79,63.14,63.14,62201
28-Feb-25,63.72,64.09,63.26,64.07,134305
27-Feb-25,63.44,63.86,63.22,63.72,38907
26-Feb-25,63.99,63.99,63.13,63.35,123745
25-Feb-25,63.24,65.00,63.01,63.12,62723
24-Feb-25,63.82,65.01,63.21,63.21,131188
21-Feb-25,63.50,64.02,63.50,64.02,20010
20-Feb-25,63.01,64.25,63.01,64.00,30220
19-Feb-25,64.02,64.02,63.51,64.01,15287
18-Feb-25,64.01,64.50,64.01,64.02,14958
17-Feb-25,64.00,64.24,63.41,64.15,147606
14-Feb-25,64.00,64.25,63.50,64.00,37863
13-Feb-25,63.99,64.40,63.53,64.00,8962
12-Feb-25,63.70,63.99,63.26,63.98,35582
11-Feb-25,64.43,64.43,63.77,64.00,39374
10-Feb-25,64.41,64.43,64.20,64.43,20857
07-Feb-25,64.43,64.43,64.20,64.43,55516
06-Feb-25,64.02,64.43,64.00,64.43,145792
05-Feb-25,65.00,65.00,63.78,64.45,54270
04-Feb-25,64.98,65.00,64.01,65.00,41813
03-Feb-25,66.25,66.25,64.39,64.98,81303
31-Jan-25,67.20,67.20,66.76,66.97,53851
30-Jan-25,66.71,67.25,66.50,67.25,89135
29-Jan-25,67.59,67.59,66.76,67.00,40868
28-Jan-25,67.08,67.84,67.05,67.59,39661
27-Jan-25,67.77,68.22,67.00,67.60,61452
24-Jan-25,67.99,68.24,67.54,68.22,9314
23-Jan-25,68.49,68.50,68.00,68.00,17125
22-Jan-25,68.70,68.88,68.26,68.50,36157
21-Jan-25,68.39,68.75,68.13,68.70,51564
20-Jan-25,69.00,69.24,68.08,68.39,76847
17-Jan-25,71.00,71.00,68.94,69.43,32782
16-Jan-25,69.73,70.03,68.80,69.57,12186
15-Jan-25,69.18,69.99,67.00,69.73,94466
14-Jan-25,69.77,69.77,68.00,69.28,46402
13-Jan-25,69.52,70.09,68.53,69.77,20133
10-Jan-25,70.07,70.63,69.85,70.00,13055
09-Jan-25,70.06,70.06,70.00,70.06,8265
08-Jan-25,70.05,70.49,70.05,70.06,14929
07-Jan-25,70.05,70.25,70.05,70.05,24741
06-Jan-25,70.01,70.49,70.00,70.05,33206
03-Jan-25,70.33,70.34,70.00,70.34,20134
02-Jan-25,70.34,70.34,69.51,70.34,62596
30-Dec-24,68.25,71.00,67.75,70.99,60925
27-Dec-24,67.25,68.25,67.25,68.25,57745
26-Dec-24,65.25,67.00,64.26,67.00,104797
23-Dec-24,63.44,65.25,63.41,65.25,51017
20-Dec-24,61.21,64.35,60.50,63.43,203080
19-Dec-24,61.25,61.25,61.02,61.20,54134
18-Dec-24,62.05,62.05,61.00,61.25,63214
17-Dec-24,62.58,62.58,61.66,62.05,53067
16-Dec-24,63.00,63.00,62.01,62.58,74311
13-Dec-24,63.80,64.50,62.98,63.00,137703

*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