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
26/06/2026	0,74%	0,49	66,47	65,79	65,75	66,71	87K	34
25/06/2026	0,15%	0,10	65,98	66,20	65,56	66,20	22K	46
24/06/2026	0,11%	0,07	65,88	65,48	65,48	66,13	13K	15
23/06/2026	-1,45%	-0,97	65,81	67,00	65,79	67,00	83K	53
22/06/2026	-4,07%	-2,83	66,78	69,26	66,78	69,60	8M	146
19/06/2026	0,37%	0,26	69,61	69,35	69,21	69,68	35K	71
18/06/2026	-0,63%	-0,44	69,35	69,79	69,35	69,79	23K	21
17/06/2026	0,49%	0,34	69,79	69,45	69,10	69,79	17K	28
16/06/2026	0,58%	0,40	69,45	69,06	69,06	69,56	22K	60
15/06/2026	0,49%	0,34	69,05	69,05	69,05	69,46	32K	41
12/06/2026	-0,42%	-0,29	68,71	69,00	68,66	69,34	27K	40
11/06/2026	-0,50%	-0,35	69,00	69,35	69,00	69,69	2M	45
10/06/2026	0,04%	0,03	69,35	69,32	69,00	69,35	27K	33
09/06/2026	0,45%	0,31	69,32	69,00	69,00	69,35	19K	22
08/06/2026	0,54%	0,37	69,01	68,64	68,13	69,89	116K	51
05/06/2026	0,50%	0,34	68,64	68,64	68,01	68,64	41K	35
03/06/2026	0,35%	0,24	68,30	68,06	68,04	68,39	10K	22
02/06/2026	0,09%	0,06	68,06	68,15	68,00	68,34	12K	31
01/06/2026	-0,04%	-0,03	68,00	67,39	67,39	68,02	53K	47
29/05/2026	0,04%	0,03	68,03	68,34	68,00	68,34	44K	35
28/05/2026	0,91%	0,61	68,00	67,39	67,39	68,36	104K	52
27/05/2026	-1,12%	-0,76	67,39	68,15	67,39	68,15	48K	50
26/05/2026	-0,25%	-0,17	68,15	68,32	68,02	68,33	38K	31
25/05/2026	0,22%	0,15	68,32	68,32	67,96	68,32	45K	42
22/05/2026	0,25%	0,17	68,17	68,30	67,71	68,32	93K	41
21/05/2026	0,10%	0,07	68,00	67,93	67,80	68,26	31K	22
20/05/2026	0,24%	0,16	67,93	67,77	67,77	68,03	14K	23
19/05/2026	-0,03%	-0,02	67,77	67,79	67,45	67,89	16K	21
18/05/2026	0,73%	0,49	67,79	67,31	67,22	67,79	69K	87
15/05/2026	0,18%	0,12	67,30	67,29	67,18	67,31	180K	46
14/05/2026	0,13%	0,09	67,18	66,75	66,75	67,30	26K	68
13/05/2026	-0,24%	-0,16	67,09	67,14	66,91	67,25	61K	56
12/05/2026	0,12%	0,08	67,25	67,17	67,00	67,25	85K	45
11/05/2026	-0,04%	-0,03	67,17	67,20	67,00	67,20	35K	33
08/05/2026	-0,04%	-0,03	67,20	67,25	67,00	67,25	25K	42
07/05/2026	-0,10%	-0,07	67,23	67,29	67,00	67,31	124K	49
06/05/2026	0,45%	0,30	67,30	67,10	67,00	67,30	33K	38
05/05/2026	0,01%	0,01	67,00	66,98	66,54	67,15	314K	81
04/05/2026	-1,00%	-0,68	66,99	67,31	66,99	67,31	16K	43
30/04/2026	-0,15%	-0,10	67,67	67,77	67,43	67,77	22K	35
29/04/2026	0,40%	0,27	67,77	67,59	67,50	67,82	65K	29
28/04/2026	0,75%	0,50	67,50	67,00	67,00	67,74	18K	28
27/04/2026	0,59%	0,39	67,00	66,94	66,61	68,00	82K	91
24/04/2026	0,17%	0,11	66,61	66,50	66,50	66,83	91K	34
23/04/2026	-1,17%	-0,79	66,50	66,50	66,50	67,29	174K	42
22/04/2026	0,75%	0,50	67,29	66,79	66,53	67,29	90K	81
20/04/2026	0,50%	0,33	66,79	66,43	66,05	66,79	54K	34
17/04/2026	0,68%	0,45	66,46	66,01	66,00	66,48	126K	43
16/04/2026	-0,14%	-0,09	66,01	66,77	66,00	66,77	98K	63
15/04/2026	1,69%	1,10	66,10	65,99	65,75	66,21	53K	90
14/04/2026	3,01%	1,90	65,00	63,41	63,26	67,50	244K	153
13/04/2026	-0,24%	-0,15	63,10	63,44	63,10	65,71	205K	310
10/04/2026	0,43%	0,27	63,25	62,98	62,98	63,27	340K	83
09/04/2026	0,43%	0,27	62,98	62,40	62,40	63,02	23K	47
08/04/2026	0,50%	0,31	62,71	62,50	62,11	62,71	41K	51
07/04/2026	0,22%	0,14	62,40	62,27	61,95	62,60	24K	34
06/04/2026	-0,14%	-0,09	62,26	62,66	62,03	62,66	79K	108
02/04/2026	-0,22%	-0,14	62,35	62,79	62,18	62,80	35K	45
01/04/2026	-0,54%	-0,34	62,49	62,48	62,02	62,49	19K	31
31/03/2026	-0,27%	-0,17	62,83	63,00	62,71	63,04	97K	117
30/03/2026	0,05%	0,03	63,00	62,85	62,85	63,05	36K	48
27/03/2026	-0,29%	-0,18	62,97	63,15	62,97	63,15	66K	61
26/03/2026	-0,05%	-0,03	63,15	63,45	62,88	63,45	155K	56
25/03/2026	-0,50%	-0,32	63,18	63,50	63,18	63,50	33K	50
24/03/2026	-0,11%	-0,07	63,50	63,58	63,25	63,58	36K	45
23/03/2026	-1,46%	-0,94	63,57	64,51	61,03	64,52	437K	379
20/03/2026	-0,75%	-0,49	64,51	64,98	64,51	65,00	41K	54
19/03/2026	-0,46%	-0,30	65,00	65,30	64,97	65,30	191K	45
18/03/2026	-0,31%	-0,20	65,30	65,50	65,17	65,50	24K	31
17/03/2026	-0,23%	-0,15	65,50	65,65	65,36	65,65	25K	28
16/03/2026	-1,14%	-0,76	65,65	66,73	65,50	66,73	187K	131
13/03/2026	0,09%	0,06	66,41	66,50	65,85	66,84	90K	80
12/03/2026	0,12%	0,08	66,35	66,60	65,94	66,60	60K	34
11/03/2026	0,49%	0,32	66,27	65,67	65,67	66,27	32K	40
10/03/2026	0,29%	0,19	65,95	66,08	65,63	66,08	23K	48
09/03/2026	-0,29%	-0,19	65,76	66,26	65,62	66,42	26K	42
06/03/2026	0,05%	0,03	65,95	65,92	65,51	66,40	51K	60
05/03/2026	-0,50%	-0,33	65,92	65,91	65,91	67,23	67K	79
04/03/2026	0,68%	0,45	66,25	65,82	65,80	66,53	104K	80
03/03/2026	0,23%	0,15	65,80	65,65	65,65	66,13	151K	390
02/03/2026	-1,54%	-1,03	65,65	66,31	65,50	66,31	143K	91
27/02/2026	0,66%	0,44	66,68	66,24	66,24	66,97	31K	36
26/02/2026	-0,48%	-0,32	66,24	66,30	66,24	66,62	23K	45
25/02/2026	0,06%	0,04	66,56	66,28	66,26	66,79	15K	37
24/02/2026	0,39%	0,26	66,52	66,59	66,27	66,59	11K	27
23/02/2026	-0,51%	-0,34	66,26	66,93	66,26	66,93	176K	39
20/02/2026	-0,49%	-0,33	66,60	66,60	66,60	67,18	31K	190
19/02/2026	-0,13%	-0,09	66,93	66,69	66,69	67,18	44K	32
18/02/2026	0,71%	0,47	67,02	66,35	66,22	67,03	49K	45
13/02/2026	-0,19%	-0,13	66,55	67,01	66,35	67,01	24K	73
12/02/2026	0,45%	0,30	66,68	66,46	66,05	66,70	23K	41
11/02/2026	0,08%	0,05	66,38	66,08	66,08	66,66	11K	28
10/02/2026	-0,03%	-0,02	66,33	66,09	66,09	66,71	24K	34
09/02/2026	0,44%	0,29	66,35	66,39	66,18	66,39	18K	38
06/02/2026	-0,54%	-0,36	66,06	66,42	66,04	66,49	27K	33
05/02/2026	1,11%	0,73	66,42	65,80	65,80	66,42	51K	61
04/02/2026	-0,50%	-0,33	65,69	66,01	65,69	66,29	12K	32
03/02/2026	0,03%	0,02	66,02	66,00	66,00	66,33	66K	45
02/02/2026	-0,68%	-0,45	66,00	68,00	64,64	68,00	173K	111
30/01/2026	-0,52%	-0,35	66,45	66,57	66,10	66,57	77K	35
29/01/2026	1,10%	0,73	66,80	66,39	66,07	66,80	56K	536
28/01/2026	-0,50%	-0,33	66,07	66,73	66,07	66,73	85K	52
27/01/2026	0,61%	0,40	66,40	66,10	65,81	67,20	78K	43
26/01/2026	0,26%	0,17	66,00	65,97	65,64	66,15	19K	42
23/01/2026	0,73%	0,48	65,83	65,35	65,06	65,83	38K	42
22/01/2026	0,08%	0,05	65,35	65,30	65,02	65,35	164K	72
21/01/2026	0,31%	0,20	65,30	65,10	65,00	65,39	72K	31
20/01/2026	0,22%	0,14	65,10	64,96	64,95	65,28	37K	46
19/01/2026	-0,20%	-0,13	64,96	65,39	64,82	65,39	18K	45
16/01/2026	0,14%	0,09	65,09	65,31	64,86	65,31	33K	42
15/01/2026	0,15%	0,10	65,00	64,90	64,82	65,22	98K	76
14/01/2026	-0,28%	-0,18	64,90	65,28	64,88	65,28	32K	33
13/01/2026	-0,63%	-0,41	65,08	65,75	65,08	65,75	107K	93
12/01/2026	0,08%	0,05	65,49	65,75	65,34	65,75	22K	65
09/01/2026	0,12%	0,08	65,44	65,33	65,32	65,68	75K	37
08/01/2026	0,48%	0,31	65,36	65,05	65,05	65,36	13K	32
07/01/2026	-0,17%	-0,11	65,05	65,38	64,96	65,38	137K	21
06/01/2026	0,15%	0,10	65,16	65,06	65,06	65,37	9K	40
05/01/2026	0,34%	0,22	65,06	64,84	64,72	65,55	125K	111
02/01/2026	-1,73%	-1,14	64,84	65,63	64,82	65,63	18K	44
30/12/2025	1,03%	0,67	65,98	65,32	65,32	66,00	113K	63
29/12/2025	-0,09%	-0,06	65,31	65,37	65,30	65,50	27K	53
26/12/2025	0,46%	0,30	65,37	65,07	64,58	65,39	132K	93
23/12/2025	-0,35%	-0,23	65,07	65,05	65,05	65,28	28K	49
22/12/2025	-0,31%	-0,20	65,30	65,18	64,76	65,50	77K	56
19/12/2025	0,77%	0,50	65,50	65,22	65,06	65,50	53K	35
18/12/2025	0,03%	0,02	65,00	64,68	64,68	65,22	18K	78
17/12/2025	0,05%	0,03	64,98	64,98	64,64	64,98	24K	44
16/12/2025	-0,08%	-0,05	64,95	64,68	64,61	65,00	37K	58
15/12/2025	0,62%	0,40	65,00	64,92	64,60	65,00	26K	49
12/12/2025	0,40%	0,26	64,60	64,65	64,34	64,81	22K	48
11/12/2025	-0,08%	-0,05	64,34	64,71	64,26	64,71	14K	46
10/12/2025	-0,09%	-0,06	64,39	64,36	64,31	64,76	75K	38
09/12/2025	-	-	64,45	64,77	64,41	64,77	70K	26

Date,Open,High,Low,Close,Volume
26-Jun-26,65.79,66.71,65.75,66.47,87409
25-Jun-26,66.20,66.20,65.56,65.98,21835
24-Jun-26,65.48,66.13,65.48,65.88,12783
23-Jun-26,67.00,67.00,65.79,65.81,82700
22-Jun-26,69.26,69.60,66.78,66.78,7823841
19-Jun-26,69.35,69.68,69.21,69.61,35337
18-Jun-26,69.79,69.79,69.35,69.35,23278
17-Jun-26,69.45,69.79,69.10,69.79,16977
16-Jun-26,69.06,69.56,69.06,69.45,22345
15-Jun-26,69.05,69.46,69.05,69.05,32447
12-Jun-26,69.00,69.34,68.66,68.71,27487
11-Jun-26,69.35,69.69,69.00,69.00,1545465
10-Jun-26,69.32,69.35,69.00,69.35,27286
09-Jun-26,69.00,69.35,69.00,69.32,18862
08-Jun-26,68.64,69.89,68.13,69.01,116029
05-Jun-26,68.64,68.64,68.01,68.64,41150
03-Jun-26,68.06,68.39,68.04,68.30,9680
02-Jun-26,68.15,68.34,68.00,68.06,12471
01-Jun-26,67.39,68.02,67.39,68.00,52560
29-May-26,68.34,68.34,68.00,68.03,43892
28-May-26,67.39,68.36,67.39,68.00,103585
27-May-26,68.15,68.15,67.39,67.39,48309
26-May-26,68.32,68.33,68.02,68.15,37710
25-May-26,68.32,68.32,67.96,68.32,44690
22-May-26,68.30,68.32,67.71,68.17,93198
21-May-26,67.93,68.26,67.80,68.00,30879
20-May-26,67.77,68.03,67.77,67.93,13801
19-May-26,67.79,67.89,67.45,67.77,16211
18-May-26,67.31,67.79,67.22,67.79,69378
15-May-26,67.29,67.31,67.18,67.30,179622
14-May-26,66.75,67.30,66.75,67.18,26250
13-May-26,67.14,67.25,66.91,67.09,60893
12-May-26,67.17,67.25,67.00,67.25,85483
11-May-26,67.20,67.20,67.00,67.17,35378
08-May-26,67.25,67.25,67.00,67.20,24827
07-May-26,67.29,67.31,67.00,67.23,124349
06-May-26,67.10,67.30,67.00,67.30,32778
05-May-26,66.98,67.15,66.54,67.00,314191
04-May-26,67.31,67.31,66.99,66.99,15970
30-Apr-26,67.77,67.77,67.43,67.67,21681
29-Apr-26,67.59,67.82,67.50,67.77,65170
28-Apr-26,67.00,67.74,67.00,67.50,17854
27-Apr-26,66.94,68.00,66.61,67.00,81666
24-Apr-26,66.50,66.83,66.50,66.61,91289
23-Apr-26,66.50,67.29,66.50,66.50,173618
22-Apr-26,66.79,67.29,66.53,67.29,89616
20-Apr-26,66.43,66.79,66.05,66.79,54327
17-Apr-26,66.01,66.48,66.00,66.46,125761
16-Apr-26,66.77,66.77,66.00,66.01,98459
15-Apr-26,65.99,66.21,65.75,66.10,52802
14-Apr-26,63.41,67.50,63.26,65.00,243990
13-Apr-26,63.44,65.71,63.10,63.10,205388
10-Apr-26,62.98,63.27,62.98,63.25,339703
09-Apr-26,62.40,63.02,62.40,62.98,23024
08-Apr-26,62.50,62.71,62.11,62.71,40630
07-Apr-26,62.27,62.60,61.95,62.40,23989
06-Apr-26,62.66,62.66,62.03,62.26,79375
02-Apr-26,62.79,62.80,62.18,62.35,35164
01-Apr-26,62.48,62.49,62.02,62.49,19329
31-Mar-26,63.00,63.04,62.71,62.83,96903
30-Mar-26,62.85,63.05,62.85,63.00,35658
27-Mar-26,63.15,63.15,62.97,62.97,66377
26-Mar-26,63.45,63.45,62.88,63.15,154904
25-Mar-26,63.50,63.50,63.18,63.18,32966
24-Mar-26,63.58,63.58,63.25,63.50,36160
23-Mar-26,64.51,64.52,61.03,63.57,436603
20-Mar-26,64.98,65.00,64.51,64.51,40723
19-Mar-26,65.30,65.30,64.97,65.00,191129
18-Mar-26,65.50,65.50,65.17,65.30,23525
17-Mar-26,65.65,65.65,65.36,65.50,24758
16-Mar-26,66.73,66.73,65.50,65.65,186613
13-Mar-26,66.50,66.84,65.85,66.41,90144
12-Mar-26,66.60,66.60,65.94,66.35,59553
11-Mar-26,65.67,66.27,65.67,66.27,32160
10-Mar-26,66.08,66.08,65.63,65.95,23056
09-Mar-26,66.26,66.42,65.62,65.76,26466
06-Mar-26,65.92,66.40,65.51,65.95,50625
05-Mar-26,65.91,67.23,65.91,65.92,67378
04-Mar-26,65.82,66.53,65.80,66.25,103503
03-Mar-26,65.65,66.13,65.65,65.80,150970
02-Mar-26,66.31,66.31,65.50,65.65,143427
27-Feb-26,66.24,66.97,66.24,66.68,30723
26-Feb-26,66.30,66.62,66.24,66.24,22832
25-Feb-26,66.28,66.79,66.26,66.56,14552
24-Feb-26,66.59,66.59,66.27,66.52,10618
23-Feb-26,66.93,66.93,66.26,66.26,175891
20-Feb-26,66.60,67.18,66.60,66.60,31444
19-Feb-26,66.69,67.18,66.69,66.93,44370
18-Feb-26,66.35,67.03,66.22,67.02,48715
13-Feb-26,67.01,67.01,66.35,66.55,24002
12-Feb-26,66.46,66.70,66.05,66.68,22933
11-Feb-26,66.08,66.66,66.08,66.38,10563
10-Feb-26,66.09,66.71,66.09,66.33,23791
09-Feb-26,66.39,66.39,66.18,66.35,17584
06-Feb-26,66.42,66.49,66.04,66.06,26853
05-Feb-26,65.80,66.42,65.80,66.42,50872
04-Feb-26,66.01,66.29,65.69,65.69,11741
03-Feb-26,66.00,66.33,66.00,66.02,66238
02-Feb-26,68.00,68.00,64.64,66.00,173431
30-Jan-26,66.57,66.57,66.10,66.45,76825
29-Jan-26,66.39,66.80,66.07,66.80,55783
28-Jan-26,66.73,66.73,66.07,66.07,84979
27-Jan-26,66.10,67.20,65.81,66.40,78135
26-Jan-26,65.97,66.15,65.64,66.00,18849
23-Jan-26,65.35,65.83,65.06,65.83,38204
22-Jan-26,65.30,65.35,65.02,65.35,163949
21-Jan-26,65.10,65.39,65.00,65.30,72426
20-Jan-26,64.96,65.28,64.95,65.10,37367
19-Jan-26,65.39,65.39,64.82,64.96,18325
16-Jan-26,65.31,65.31,64.86,65.09,32504
15-Jan-26,64.90,65.22,64.82,65.00,98374
14-Jan-26,65.28,65.28,64.88,64.90,32409
13-Jan-26,65.75,65.75,65.08,65.08,107385
12-Jan-26,65.75,65.75,65.34,65.49,22462
09-Jan-26,65.33,65.68,65.32,65.44,74673
08-Jan-26,65.05,65.36,65.05,65.36,13002
07-Jan-26,65.38,65.38,64.96,65.05,137484
06-Jan-26,65.06,65.37,65.06,65.16,8737
05-Jan-26,64.84,65.55,64.72,65.06,125325
02-Jan-26,65.63,65.63,64.82,64.84,18322
30-Dec-25,65.32,66.00,65.32,65.98,113046
29-Dec-25,65.37,65.50,65.30,65.31,27486
26-Dec-25,65.07,65.39,64.58,65.37,132178
23-Dec-25,65.05,65.28,65.05,65.07,27868
22-Dec-25,65.18,65.50,64.76,65.30,76615
19-Dec-25,65.22,65.50,65.06,65.50,52893
18-Dec-25,64.68,65.22,64.68,65.00,17624
17-Dec-25,64.98,64.98,64.64,64.98,24476
16-Dec-25,64.68,65.00,64.61,64.95,37253
15-Dec-25,64.92,65.00,64.60,65.00,25981
12-Dec-25,64.65,64.81,64.34,64.60,22108
11-Dec-25,64.71,64.71,64.26,64.34,14356
10-Dec-25,64.36,64.76,64.31,64.39,74622
09-Dec-25,64.77,64.77,64.41,64.45,70158

*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