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
27/08/2026	2,28%	1,21	54,20	52,99	51,93	55,28	22K	28
26/08/2026	0,49%	0,26	52,99	52,75	52,73	52,99	24K	13
25/08/2026	0,71%	0,37	52,73	52,36	52,30	52,74	77K	19
24/08/2026	-0,51%	-0,27	52,36	52,89	52,24	52,89	11K	17
21/08/2026	0,46%	0,24	52,63	52,39	52,39	52,65	1K	6
20/08/2026	-0,21%	-0,11	52,39	52,39	52,23	52,76	6K	16
19/08/2026	-0,08%	-0,04	52,50	52,54	52,27	52,80	20K	30
18/08/2026	-0,15%	-0,08	52,54	52,62	52,52	52,70	9K	18
17/08/2026	-1,18%	-0,63	52,62	53,51	52,35	53,51	41K	40
14/08/2026	-0,47%	-0,25	53,25	53,40	52,74	53,41	28K	54
13/08/2026	-0,30%	-0,16	53,50	53,39	53,39	53,92	23K	30
12/08/2026	-0,76%	-0,41	53,66	54,00	53,66	54,34	11K	43
11/08/2026	-0,73%	-0,40	54,07	54,47	54,07	54,47	11K	23
10/08/2026	-0,80%	-0,44	54,47	54,91	54,47	55,18	121K	52
07/08/2026	-0,67%	-0,37	54,91	55,00	54,91	55,55	28K	20
06/08/2026	0,49%	0,27	55,28	55,08	54,90	55,28	31K	24
05/08/2026	-0,51%	-0,28	55,01	55,01	55,01	55,56	20K	34
04/08/2026	-0,40%	-0,22	55,29	55,50	54,59	55,70	47K	30
03/08/2026	-0,88%	-0,49	55,51	55,51	54,96	55,51	62K	50
31/07/2026	-1,41%	-0,80	56,00	56,80	56,00	57,07	139K	42
30/07/2026	0,48%	0,27	56,80	56,53	56,24	56,81	16K	20
29/07/2026	0,50%	0,28	56,53	56,53	55,83	56,53	38K	56
28/07/2026	-0,46%	-0,26	56,25	56,51	53,22	56,51	313K	82
27/07/2026	-0,60%	-0,34	56,51	56,56	56,51	56,85	21K	15
24/07/2026	-0,04%	-0,02	56,85	56,87	56,44	56,87	26K	30
23/07/2026	-0,49%	-0,28	56,87	57,15	56,86	57,43	13K	41
22/07/2026	-1,30%	-0,75	57,15	57,90	56,76	57,90	42K	25
21/07/2026	-0,17%	-0,10	57,90	58,29	57,32	58,29	31K	61
20/07/2026	0,87%	0,50	58,00	57,78	57,44	58,86	16K	36
17/07/2026	-0,45%	-0,26	57,50	58,04	57,47	58,30	23K	25
16/07/2026	-0,52%	-0,30	57,76	58,06	57,76	59,23	71K	30
15/07/2026	0,48%	0,28	58,06	57,86	54,10	58,06	236K	95
14/07/2026	-0,76%	-0,44	57,78	58,51	57,78	58,51	65K	67
13/07/2026	-0,29%	-0,17	58,22	58,39	58,03	59,07	64K	45
10/07/2026	0,74%	0,43	58,39	57,96	57,71	58,39	38K	22
09/07/2026	4,34%	2,41	57,96	55,82	55,82	57,96	59K	31
08/07/2026	-0,09%	-0,05	55,55	55,60	55,18	55,87	50K	30
07/07/2026	-0,75%	-0,42	55,60	55,31	55,12	56,02	104K	191
06/07/2026	-8,54%	-5,23	56,02	61,00	56,02	61,20	116K	102
03/07/2026	-2,99%	-1,89	61,25	63,14	57,67	63,14	210K	156
02/07/2026	-1,14%	-0,73	63,14	64,18	63,14	64,18	70K	97
01/07/2026	-1,86%	-1,21	63,87	64,67	63,87	64,67	30K	37
30/06/2026	0,12%	0,08	65,08	64,67	64,51	65,29	49K	91
29/06/2026	-2,21%	-1,47	65,00	66,40	62,97	66,40	126K	71
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	-	-	66,55	67,01	66,35	67,01	24K	73

Date,Open,High,Low,Close,Volume
27-Aug-26,52.99,55.28,51.93,54.20,22238
26-Aug-26,52.75,52.99,52.73,52.99,23653
25-Aug-26,52.36,52.74,52.30,52.73,76974
24-Aug-26,52.89,52.89,52.24,52.36,11056
21-Aug-26,52.39,52.65,52.39,52.63,1104
20-Aug-26,52.39,52.76,52.23,52.39,6168
19-Aug-26,52.54,52.80,52.27,52.50,19796
18-Aug-26,52.62,52.70,52.52,52.54,9411
17-Aug-26,53.51,53.51,52.35,52.62,40770
14-Aug-26,53.40,53.41,52.74,53.25,27678
13-Aug-26,53.39,53.92,53.39,53.50,22937
12-Aug-26,54.00,54.34,53.66,53.66,11310
11-Aug-26,54.47,54.47,54.07,54.07,10681
10-Aug-26,54.91,55.18,54.47,54.47,120602
07-Aug-26,55.00,55.55,54.91,54.91,28130
06-Aug-26,55.08,55.28,54.90,55.28,30883
05-Aug-26,55.01,55.56,55.01,55.01,19819
04-Aug-26,55.50,55.70,54.59,55.29,47115
03-Aug-26,55.51,55.51,54.96,55.51,61984
31-Jul-26,56.80,57.07,56.00,56.00,138989
30-Jul-26,56.53,56.81,56.24,56.80,15952
29-Jul-26,56.53,56.53,55.83,56.53,37801
28-Jul-26,56.51,56.51,53.22,56.25,312929
27-Jul-26,56.56,56.85,56.51,56.51,20823
24-Jul-26,56.87,56.87,56.44,56.85,26481
23-Jul-26,57.15,57.43,56.86,56.87,12727
22-Jul-26,57.90,57.90,56.76,57.15,42419
21-Jul-26,58.29,58.29,57.32,57.90,31020
20-Jul-26,57.78,58.86,57.44,58.00,16145
17-Jul-26,58.04,58.30,57.47,57.50,23452
16-Jul-26,58.06,59.23,57.76,57.76,71334
15-Jul-26,57.86,58.06,54.10,58.06,235941
14-Jul-26,58.51,58.51,57.78,57.78,65372
13-Jul-26,58.39,59.07,58.03,58.22,64405
10-Jul-26,57.96,58.39,57.71,58.39,38396
09-Jul-26,55.82,57.96,55.82,57.96,58786
08-Jul-26,55.60,55.87,55.18,55.55,50028
07-Jul-26,55.31,56.02,55.12,55.60,103853
06-Jul-26,61.00,61.20,56.02,56.02,115773
03-Jul-26,63.14,63.14,57.67,61.25,210325
02-Jul-26,64.18,64.18,63.14,63.14,69753
01-Jul-26,64.67,64.67,63.87,63.87,29936
30-Jun-26,64.67,65.29,64.51,65.08,49454
29-Jun-26,66.40,66.40,62.97,65.00,125678
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

*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