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
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	-1,25%	-0,80	63,00	63,80	62,98	64,50	138K	272
12/12/2024	-1,09%	-0,70	63,80	64,50	63,50	64,75	298K	94
11/12/2024	-2,30%	-1,52	64,50	66,02	64,00	66,02	154K	1.333
10/12/2024	-2,29%	-1,55	66,02	67,57	66,02	67,57	105K	60
09/12/2024	1,90%	1,26	67,57	66,31	66,26	67,57	46K	66
06/12/2024	0,11%	0,07	66,31	66,24	66,01	66,50	27K	71
05/12/2024	-1,18%	-0,79	66,24	67,00	66,00	67,03	54K	83
04/12/2024	-0,81%	-0,55	67,03	67,58	67,00	67,58	47K	73
03/12/2024	-1,43%	-0,98	67,58	68,50	67,50	68,55	41K	48
02/12/2024	-0,92%	-0,64	68,56	68,56	67,75	68,98	59K	107
29/11/2024	-1,69%	-1,19	69,20	70,38	69,20	70,38	26K	56
28/11/2024	-0,45%	-0,32	70,39	70,71	70,00	70,71	20K	54
27/11/2024	-1,01%	-0,72	70,71	70,85	70,51	71,43	27K	167
26/11/2024	0,41%	0,29	71,43	71,15	70,53	71,43	14K	44
25/11/2024	0,11%	0,08	71,14	71,06	71,02	71,25	42K	80
22/11/2024	0,08%	0,06	71,06	71,00	71,00	71,50	51K	59
21/11/2024	0,28%	0,20	71,00	70,79	69,84	71,00	46K	100
19/11/2024	0,11%	0,08	70,80	70,01	69,85	70,80	32K	73
18/11/2024	1,03%	0,72	70,72	70,00	69,50	75,15	366K	169
14/11/2024	-0,20%	-0,14	70,00	70,13	69,53	70,14	37K	85
13/11/2024	0,92%	0,64	70,14	69,50	69,02	70,14	29K	48
12/11/2024	-0,74%	-0,52	69,50	70,02	69,50	70,23	57K	454
11/11/2024	-0,55%	-0,39	70,02	70,41	70,00	70,49	91K	124
08/11/2024	-0,03%	-0,02	70,41	70,08	70,05	70,42	13K	60
07/11/2024	-0,10%	-0,07	70,43	70,50	70,00	70,75	34K	81
06/11/2024	-0,66%	-0,47	70,50	70,97	70,35	71,00	96K	69
05/11/2024	-0,04%	-0,03	70,97	70,96	70,89	70,97	109K	57
04/11/2024	0,01%	0,01	71,00	71,70	71,00	72,00	45K	108
01/11/2024	-0,91%	-0,65	70,99	71,00	70,51	71,00	54K	63
31/10/2024	-0,25%	-0,18	71,64	71,76	71,40	72,00	40K	85
30/10/2024	-0,87%	-0,63	71,82	72,71	71,76	72,74	69K	141
29/10/2024	-0,40%	-0,29	72,45	73,00	71,76	73,00	57K	68
28/10/2024	0,26%	0,19	72,74	72,50	72,50	72,75	34K	64
25/10/2024	0,03%	0,02	72,55	73,00	72,50	73,00	25K	62
24/10/2024	-1,64%	-1,21	72,53	73,27	72,50	73,97	46K	64
23/10/2024	-0,35%	-0,26	73,74	74,00	73,25	74,05	35K	46
22/10/2024	-0,27%	-0,20	74,00	74,99	74,00	74,99	149K	59
21/10/2024	0,54%	0,40	74,20	73,80	73,75	74,24	37K	86
18/10/2024	1,17%	0,85	73,80	72,25	71,76	73,80	90K	203
17/10/2024	0,98%	0,71	72,95	72,84	71,72	74,47	69K	139
16/10/2024	0,15%	0,11	72,24	72,25	71,53	72,38	16K	88
15/10/2024	-0,04%	-0,03	72,13	72,16	71,41	72,34	114K	188
14/10/2024	1,63%	1,16	72,16	72,36	71,02	72,36	78K	143
11/10/2024	-0,64%	-0,46	71,00	73,09	71,00	73,09	117K	181
10/10/2024	-	-	71,46	71,32	71,00	72,59	55K	277

Date,Open,High,Low,Close,Volume
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
12-Dec-24,64.50,64.75,63.50,63.80,298087
11-Dec-24,66.02,66.02,64.00,64.50,153740
10-Dec-24,67.57,67.57,66.02,66.02,104519
09-Dec-24,66.31,67.57,66.26,67.57,46356
06-Dec-24,66.24,66.50,66.01,66.31,26995
05-Dec-24,67.00,67.03,66.00,66.24,54101
04-Dec-24,67.58,67.58,67.00,67.03,47417
03-Dec-24,68.50,68.55,67.50,67.58,40711
02-Dec-24,68.56,68.98,67.75,68.56,58675
29-Nov-24,70.38,70.38,69.20,69.20,25984
28-Nov-24,70.71,70.71,70.00,70.39,20155
27-Nov-24,70.85,71.43,70.51,70.71,26594
26-Nov-24,71.15,71.43,70.53,71.43,13780
25-Nov-24,71.06,71.25,71.02,71.14,41882
22-Nov-24,71.00,71.50,71.00,71.06,50581
21-Nov-24,70.79,71.00,69.84,71.00,45800
19-Nov-24,70.01,70.80,69.85,70.80,31544
18-Nov-24,70.00,75.15,69.50,70.72,365603
14-Nov-24,70.13,70.14,69.53,70.00,37032
13-Nov-24,69.50,70.14,69.02,70.14,28522
12-Nov-24,70.02,70.23,69.50,69.50,57105
11-Nov-24,70.41,70.49,70.00,70.02,90930
08-Nov-24,70.08,70.42,70.05,70.41,12917
07-Nov-24,70.50,70.75,70.00,70.43,34000
06-Nov-24,70.97,71.00,70.35,70.50,95911
05-Nov-24,70.96,70.97,70.89,70.97,108507
04-Nov-24,71.70,72.00,71.00,71.00,44720
01-Nov-24,71.00,71.00,70.51,70.99,53725
31-Oct-24,71.76,72.00,71.40,71.64,40439
30-Oct-24,72.71,72.74,71.76,71.82,69492
29-Oct-24,73.00,73.00,71.76,72.45,57426
28-Oct-24,72.50,72.75,72.50,72.74,34043
25-Oct-24,73.00,73.00,72.50,72.55,24762
24-Oct-24,73.27,73.97,72.50,72.53,45979
23-Oct-24,74.00,74.05,73.25,73.74,35362
22-Oct-24,74.99,74.99,74.00,74.00,149163
21-Oct-24,73.80,74.24,73.75,74.20,36645
18-Oct-24,72.25,73.80,71.76,73.80,90278
17-Oct-24,72.84,74.47,71.72,72.95,68861
16-Oct-24,72.25,72.38,71.53,72.24,15602
15-Oct-24,72.16,72.34,71.41,72.13,114447
14-Oct-24,72.36,72.36,71.02,72.16,77795
11-Oct-24,73.09,73.09,71.00,71.00,116749
10-Oct-24,71.32,72.59,71.00,71.46,54749

*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