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
15/08/2025	3,00%	1,93	66,24	64,63	64,21	68,25	126K	72
14/08/2025	-0,26%	-0,17	64,31	64,48	64,31	65,31	96K	100
13/08/2025	0,00%	0,00	64,48	64,50	64,26	64,50	271K	33
12/08/2025	0,73%	0,47	64,48	64,02	64,02	64,48	17K	35
11/08/2025	-0,37%	-0,24	64,01	64,57	64,00	64,57	25K	80
08/08/2025	-0,29%	-0,19	64,25	64,51	64,12	64,90	28K	49
07/08/2025	-0,49%	-0,32	64,44	64,80	64,43	64,93	83K	83

06/08/2025	-1,11%	-0,73	64,76	65,74	64,75	65,74	54K	72
05/08/2025	-0,35%	-0,23	65,49	66,04	65,42	66,04	8K	36
04/08/2025	-1,13%	-0,75	65,72	66,80	65,72	66,80	51K	56
01/08/2025	0,24%	0,16	66,47	66,92	64,93	66,92	117K	102
31/07/2025	1,07%	0,70	66,31	65,93	65,71	66,50	141K	71
30/07/2025	-0,15%	-0,10	65,61	65,72	65,45	65,99	20K	31
29/07/2025	-0,36%	-0,24	65,71	65,67	65,62	66,24	14K	30
28/07/2025	-0,51%	-0,34	65,95	65,96	65,95	66,03	10K	27
25/07/2025	0,74%	0,49	66,29	65,75	65,75	66,53	100K	70
24/07/2025	0,03%	0,02	65,80	65,60	65,60	65,80	17K	21
23/07/2025	-0,23%	-0,15	65,78	65,95	65,60	66,09	20K	41
22/07/2025	0,35%	0,23	65,93	65,78	65,37	66,02	30K	53
21/07/2025	-0,09%	-0,06	65,70	66,08	65,58	66,08	17K	30
18/07/2025	-0,05%	-0,03	65,76	65,76	65,59	65,96	16K	28
17/07/2025	-0,32%	-0,21	65,79	65,69	65,60	65,80	100K	37
16/07/2025	-0,74%	-0,49	66,00	66,16	65,77	66,64	29K	42
15/07/2025	0,44%	0,29	66,49	66,21	65,96	66,49	19K	42
14/07/2025	1,08%	0,71	66,20	65,16	65,16	66,20	41K	84
11/07/2025	0,29%	0,19	65,49	65,30	65,30	65,78	14K	22
10/07/2025	-1,42%	-0,94	65,30	66,57	65,00	66,57	122K	81
09/07/2025	-0,70%	-0,47	66,24	66,70	66,21	66,70	29K	40
08/07/2025	-0,46%	-0,31	66,71	67,03	66,69	67,03	16K	32
07/07/2025	-0,50%	-0,34	67,02	67,69	67,02	67,69	19K	34
04/07/2025	0,34%	0,23	67,36	66,47	66,01	67,37	58K	42
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	-	-	66,97	67,20	66,76	67,20	54K	53

Date,Open,High,Low,Close,Volume
15-Aug-25,64.63,68.25,64.21,66.24,126286
14-Aug-25,64.48,65.31,64.31,64.31,95805
13-Aug-25,64.50,64.50,64.26,64.48,271028
12-Aug-25,64.02,64.48,64.02,64.48,17363
11-Aug-25,64.57,64.57,64.00,64.01,25091
08-Aug-25,64.51,64.90,64.12,64.25,28201
07-Aug-25,64.80,64.93,64.43,64.44,82962
06-Aug-25,65.74,65.74,64.75,64.76,54383
05-Aug-25,66.04,66.04,65.42,65.49,7503
04-Aug-25,66.80,66.80,65.72,65.72,51497
01-Aug-25,66.92,66.92,64.93,66.47,117163
31-Jul-25,65.93,66.50,65.71,66.31,140942
30-Jul-25,65.72,65.99,65.45,65.61,20468
29-Jul-25,65.67,66.24,65.62,65.71,13997
28-Jul-25,65.96,66.03,65.95,65.95,10025
25-Jul-25,65.75,66.53,65.75,66.29,99952
24-Jul-25,65.60,65.80,65.60,65.80,17297
23-Jul-25,65.95,66.09,65.60,65.78,20427
22-Jul-25,65.78,66.02,65.37,65.93,30268
21-Jul-25,66.08,66.08,65.58,65.70,16795
18-Jul-25,65.76,65.96,65.59,65.76,15619
17-Jul-25,65.69,65.80,65.60,65.79,100116
16-Jul-25,66.16,66.64,65.77,66.00,28616
15-Jul-25,66.21,66.49,65.96,66.49,18661
14-Jul-25,65.16,66.20,65.16,66.20,40855
11-Jul-25,65.30,65.78,65.30,65.49,13960
10-Jul-25,66.57,66.57,65.00,65.30,121500
09-Jul-25,66.70,66.70,66.21,66.24,28743
08-Jul-25,67.03,67.03,66.69,66.71,16224
07-Jul-25,67.69,67.69,67.02,67.02,19326
04-Jul-25,66.47,67.37,66.01,67.36,57982
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

*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