Cotação atual, histórico e gráfico do papel: PIBB11

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 PIBB11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/08/2025	-0,51%	-1,23	242,27	243,65	241,79	243,65	253K	11
25/08/2025	0,02%	0,05	243,50	244,22	243,47	245,00	799K	26
22/08/2025	2,59%	6,15	243,45	238,66	238,66	243,45	700K	25
21/08/2025	-0,10%	-0,23	237,30	235,80	235,80	237,90	398K	14
20/08/2025	0,18%	0,43	237,53	238,77	236,83	238,77	754K	29
19/08/2025	-2,04%	-4,94	237,10	238,39	236,79	238,83	533K	14
18/08/2025	0,60%	1,44	242,04	240,67	240,67	243,09	319K	21

15/08/2025	-0,04%	-0,10	240,60	240,20	239,55	240,60	211K	14
14/08/2025	-0,17%	-0,40	240,70	243,24	239,40	243,24	772K	19
13/08/2025	-0,84%	-2,05	241,10	243,15	241,00	243,15	863K	22
12/08/2025	1,73%	4,14	243,15	242,00	242,00	244,00	408K	22
11/08/2025	-0,14%	-0,34	239,01	241,99	238,94	241,99	145K	14
08/08/2025	-0,58%	-1,40	239,35	240,00	238,51	240,27	512K	9
07/08/2025	1,44%	3,41	240,75	238,50	238,50	242,00	664K	43
06/08/2025	0,84%	1,98	237,34	235,81	235,81	238,81	322K	25
05/08/2025	0,26%	0,61	235,36	234,75	234,75	236,47	226K	16
04/08/2025	0,60%	1,40	234,75	233,36	233,36	237,60	534K	40
01/08/2025	-0,49%	-1,16	233,35	231,65	231,65	237,50	333K	31
31/07/2025	-0,82%	-1,94	234,51	236,41	233,96	236,41	1M	17
30/07/2025	1,13%	2,64	236,45	235,74	230,87	236,69	1M	24
29/07/2025	0,50%	1,16	233,81	233,13	233,13	235,30	241K	31
28/07/2025	-1,08%	-2,54	232,65	235,50	232,06	235,50	472K	37
25/07/2025	-0,20%	-0,47	235,19	236,32	235,14	236,32	119K	12
24/07/2025	-1,21%	-2,89	235,66	236,74	235,65	236,74	105K	21
23/07/2025	0,95%	2,24	238,55	235,10	234,26	239,20	980K	255
22/07/2025	-0,07%	-0,16	236,31	237,15	236,31	238,50	2M	128
21/07/2025	0,56%	1,32	236,47	235,30	235,30	239,18	2M	756
18/07/2025	-1,67%	-3,99	235,15	237,06	235,09	238,08	521K	20
17/07/2025	0,24%	0,57	239,14	238,50	237,33	239,14	58K	14
16/07/2025	0,12%	0,29	238,57	239,31	237,01	239,31	567K	24
15/07/2025	0,02%	0,04	238,28	238,25	237,28	238,94	122K	16
14/07/2025	-0,90%	-2,16	238,24	240,20	238,23	240,20	422K	34
11/07/2025	-0,46%	-1,12	240,40	241,49	239,54	241,49	380K	14
10/07/2025	-0,37%	-0,90	241,52	239,85	239,85	241,52	603K	13
09/07/2025	-1,29%	-3,17	242,42	244,56	242,21	244,57	2M	27
08/07/2025	-0,07%	-0,16	245,59	247,54	245,18	247,54	2M	34
07/07/2025	-1,25%	-3,10	245,75	248,81	245,75	248,81	215K	11
04/07/2025	-0,10%	-0,25	248,85	249,19	247,67	249,45	499K	31
03/07/2025	1,67%	4,10	249,10	246,03	246,00	249,53	1M	52
02/07/2025	-0,23%	-0,56	245,00	245,53	244,03	245,79	246K	26
01/07/2025	1,96%	4,71	245,56	244,23	244,23	246,00	1M	41
27/06/2025	-0,18%	-0,44	240,85	241,98	240,38	241,98	570K	31
26/06/2025	0,99%	2,36	241,29	239,68	239,68	241,75	828K	18
25/06/2025	-1,04%	-2,52	238,93	239,93	238,93	240,34	972K	45
24/06/2025	0,41%	0,99	241,45	240,35	240,32	242,71	846K	738
23/06/2025	-0,47%	-1,14	240,46	240,80	239,35	240,87	441K	211
20/06/2025	-1,10%	-2,68	241,60	243,16	241,08	243,16	406K	11
18/06/2025	-0,07%	-0,17	244,28	244,31	243,96	245,00	37M	29
17/06/2025	-0,22%	-0,55	244,45	245,00	243,88	245,74	638K	29
16/06/2025	1,43%	3,45	245,00	244,40	244,40	246,48	286K	33
13/06/2025	-0,31%	-0,75	241,55	240,29	240,29	242,64	188K	19
12/06/2025	0,54%	1,30	242,30	240,25	240,25	242,32	405K	11
11/06/2025	0,59%	1,42	241,00	239,35	238,72	241,14	222K	14
10/06/2025	0,50%	1,19	239,58	239,00	239,00	241,26	598K	326
09/06/2025	-0,22%	-0,53	238,39	238,83	235,83	238,83	5M	29
06/06/2025	-0,05%	-0,11	238,92	240,21	238,15	240,21	890K	601
05/06/2025	-0,57%	-1,38	239,03	240,41	239,01	240,86	3M	47
04/06/2025	-0,38%	-0,92	240,41	242,81	240,13	243,50	296K	23
03/06/2025	0,47%	1,13	241,33	240,20	239,03	241,40	346K	24
02/06/2025	-0,19%	-0,45	240,20	243,41	239,91	243,41	440K	64
30/05/2025	-1,13%	-2,75	240,65	243,64	240,62	243,64	1M	37
29/05/2025	-0,27%	-0,67	243,40	244,06	242,69	244,44	891K	31
28/05/2025	-0,53%	-1,31	244,07	245,99	244,07	245,99	627K	16
27/05/2025	0,96%	2,33	245,38	244,60	244,60	246,74	385K	32
26/05/2025	0,22%	0,53	243,05	242,51	242,51	244,07	1M	46
23/05/2025	0,37%	0,90	242,52	240,00	238,00	242,52	1M	31
22/05/2025	-0,49%	-1,20	241,62	242,00	241,62	243,58	626K	24
21/05/2025	-1,67%	-4,12	242,82	245,85	242,37	246,12	6M	20
20/05/2025	0,47%	1,15	246,94	245,84	245,22	246,94	712K	20
19/05/2025	0,34%	0,83	245,79	244,08	244,08	246,75	875K	52
16/05/2025	-0,19%	-0,46	244,96	243,71	242,68	245,00	777K	23
15/05/2025	0,66%	1,60	245,42	243,95	243,75	245,42	1M	35
14/05/2025	-0,44%	-1,08	243,82	245,00	243,82	245,19	519K	20
13/05/2025	1,77%	4,25	244,90	244,04	242,12	245,46	481K	37
12/05/2025	0,10%	0,23	240,65	242,00	240,54	242,00	453K	25
09/05/2025	0,34%	0,81	240,42	240,84	240,11	241,90	2M	51
08/05/2025	2,04%	4,79	239,61	236,70	236,70	249,50	6M	78
07/05/2025	-0,01%	-0,03	234,82	235,00	234,15	235,62	1M	38
06/05/2025	0,09%	0,20	234,85	236,98	234,74	236,98	399K	37
05/05/2025	-1,28%	-3,05	234,65	235,56	234,65	237,94	688K	87
02/05/2025	0,07%	0,17	237,70	236,00	234,54	238,00	624K	32
30/04/2025	-0,18%	-0,42	237,53	237,95	235,83	237,95	2M	36
29/04/2025	0,06%	0,14	237,95	237,57	237,57	239,50	460K	22
28/04/2025	0,20%	0,47	237,81	237,23	237,23	239,00	870K	43
25/04/2025	0,12%	0,28	237,34	236,82	236,45	237,66	1M	263
24/04/2025	1,71%	3,99	237,06	233,70	233,70	237,60	4M	781
23/04/2025	1,27%	2,92	233,07	232,98	232,98	234,99	34M	268
22/04/2025	0,64%	1,47	230,15	228,47	226,30	230,85	15M	343
17/04/2025	1,05%	2,38	228,68	224,33	224,33	229,50	1M	41
16/04/2025	-0,77%	-1,75	226,30	227,39	226,20	228,19	3M	29
15/04/2025	-0,22%	-0,50	228,05	228,47	227,96	229,09	846K	43
14/04/2025	1,34%	3,03	228,55	226,49	226,49	229,47	3M	113
11/04/2025	1,12%	2,49	225,52	223,35	222,63	226,79	1M	39
10/04/2025	-1,31%	-2,97	223,03	225,00	221,39	225,00	1M	33
09/04/2025	3,18%	6,97	226,00	217,92	215,02	226,86	8M	111
08/04/2025	-1,47%	-3,27	219,03	225,54	218,70	226,13	2M	37
07/04/2025	-1,43%	-3,23	222,30	223,70	220,38	227,38	6M	118
04/04/2025	-3,03%	-7,05	225,53	231,58	224,57	231,58	1M	45
03/04/2025	-0,22%	-0,51	232,58	231,68	231,68	235,11	13M	33
02/04/2025	0,00%	-0,01	233,09	233,09	232,09	233,66	931K	37
01/04/2025	0,68%	1,57	233,10	230,99	229,53	234,60	1M	352
31/03/2025	-1,18%	-2,77	231,53	232,26	231,35	235,00	651K	38
28/03/2025	-0,95%	-2,25	234,30	235,54	233,50	235,62	25M	21
27/03/2025	0,49%	1,15	236,55	235,42	235,42	237,64	24M	35
26/03/2025	0,38%	0,89	235,40	235,00	234,78	236,29	27M	29
25/03/2025	0,54%	1,26	234,51	233,50	233,50	236,99	3M	311
24/03/2025	-0,81%	-1,90	233,25	233,89	232,71	234,83	290K	142
21/03/2025	0,34%	0,80	235,15	232,31	232,31	235,41	789K	23
20/03/2025	-0,40%	-0,93	234,35	235,28	234,11	235,56	1M	41
19/03/2025	0,74%	1,73	235,28	233,65	233,65	236,12	1M	49
18/03/2025	0,55%	1,27	233,55	232,28	232,28	233,94	665K	45
17/03/2025	1,47%	3,36	232,28	229,40	229,33	233,14	730K	38
14/03/2025	2,65%	5,91	228,92	224,11	224,11	229,84	1M	60
13/03/2025	1,45%	3,18	223,01	222,39	219,88	223,03	568K	29
12/03/2025	0,37%	0,80	219,83	220,63	219,05	220,63	1M	33
11/03/2025	-0,87%	-1,92	219,03	220,53	217,93	220,53	7M	427
10/03/2025	-0,38%	-0,85	220,95	220,54	219,62	221,02	346K	26
07/03/2025	1,19%	2,60	221,80	219,12	217,91	223,18	1M	43
06/03/2025	0,39%	0,85	219,20	218,58	217,93	220,23	2M	29
05/03/2025	0,00%	0,00	218,35	218,09	218,09	219,00	975K	38
28/02/2025	-1,58%	-3,50	218,35	221,76	218,35	221,76	253K	30
27/02/2025	-0,12%	-0,27	221,85	221,31	221,15	223,27	350K	27
26/02/2025	-0,98%	-2,20	222,12	224,86	222,12	224,86	238K	14
25/02/2025	0,42%	0,94	224,32	224,00	224,00	225,48	2M	26
24/02/2025	-1,40%	-3,17	223,38	225,83	223,00	226,80	408K	23
21/02/2025	-0,20%	-0,45	226,55	227,01	225,75	227,01	265K	25
20/02/2025	0,13%	0,30	227,00	226,70	226,32	227,55	231K	28
19/02/2025	-0,87%	-1,98	226,70	227,01	226,24	227,60	950K	52
18/02/2025	0,10%	0,23	228,68	228,10	228,10	229,56	402K	22
17/02/2025	0,21%	0,49	228,45	227,75	227,75	230,00	470K	39
14/02/2025	2,78%	6,16	227,96	222,99	222,99	228,44	4M	62
13/02/2025	0,30%	0,67	221,80	221,13	220,46	221,86	801K	121
12/02/2025	-1,66%	-3,74	221,13	223,33	220,90	223,33	852K	19
11/02/2025	-	-	224,87	223,45	223,45	225,50	399K	35

Date,Open,High,Low,Close,Volume
26-Aug-25,243.65,243.65,241.79,242.27,253058
25-Aug-25,244.22,245.00,243.47,243.50,799085
22-Aug-25,238.66,243.45,238.66,243.45,699726
21-Aug-25,235.80,237.90,235.80,237.30,398492
20-Aug-25,238.77,238.77,236.83,237.53,753557
19-Aug-25,238.39,238.83,236.79,237.10,533055
18-Aug-25,240.67,243.09,240.67,242.04,319358
15-Aug-25,240.20,240.60,239.55,240.60,211469
14-Aug-25,243.24,243.24,239.40,240.70,771942
13-Aug-25,243.15,243.15,241.00,241.10,862574
12-Aug-25,242.00,244.00,242.00,243.15,407751
11-Aug-25,241.99,241.99,238.94,239.01,144826
08-Aug-25,240.00,240.27,238.51,239.35,512458
07-Aug-25,238.50,242.00,238.50,240.75,664139
06-Aug-25,235.81,238.81,235.81,237.34,322083
05-Aug-25,234.75,236.47,234.75,235.36,226080
04-Aug-25,233.36,237.60,233.36,234.75,533545
01-Aug-25,231.65,237.50,231.65,233.35,332793
31-Jul-25,236.41,236.41,233.96,234.51,1001392
30-Jul-25,235.74,236.69,230.87,236.45,1320651
29-Jul-25,233.13,235.30,233.13,233.81,240776
28-Jul-25,235.50,235.50,232.06,232.65,471507
25-Jul-25,236.32,236.32,235.14,235.19,119086
24-Jul-25,236.74,236.74,235.65,235.66,105491
23-Jul-25,235.10,239.20,234.26,238.55,979514
22-Jul-25,237.15,238.50,236.31,236.31,1707640
21-Jul-25,235.30,239.18,235.30,236.47,1734969
18-Jul-25,237.06,238.08,235.09,235.15,521152
17-Jul-25,238.50,239.14,237.33,239.14,57941
16-Jul-25,239.31,239.31,237.01,238.57,566556
15-Jul-25,238.25,238.94,237.28,238.28,122136
14-Jul-25,240.20,240.20,238.23,238.24,421577
11-Jul-25,241.49,241.49,239.54,240.40,380381
10-Jul-25,239.85,241.52,239.85,241.52,603151
09-Jul-25,244.56,244.57,242.21,242.42,1689521
08-Jul-25,247.54,247.54,245.18,245.59,1974818
07-Jul-25,248.81,248.81,245.75,245.75,214967
04-Jul-25,249.19,249.45,247.67,248.85,498531
03-Jul-25,246.03,249.53,246.00,249.10,1492346
02-Jul-25,245.53,245.79,244.03,245.00,245833
01-Jul-25,244.23,246.00,244.23,245.56,1092144
27-Jun-25,241.98,241.98,240.38,240.85,570468
26-Jun-25,239.68,241.75,239.68,241.29,828227
25-Jun-25,239.93,240.34,238.93,238.93,971879
24-Jun-25,240.35,242.71,240.32,241.45,846342
23-Jun-25,240.80,240.87,239.35,240.46,441018
20-Jun-25,243.16,243.16,241.08,241.60,406201
18-Jun-25,244.31,245.00,243.96,244.28,37261463
17-Jun-25,245.00,245.74,243.88,244.45,637716
16-Jun-25,244.40,246.48,244.40,245.00,286334
13-Jun-25,240.29,242.64,240.29,241.55,188133
12-Jun-25,240.25,242.32,240.25,242.30,404951
11-Jun-25,239.35,241.14,238.72,241.00,222029
10-Jun-25,239.00,241.26,239.00,239.58,598313
09-Jun-25,238.83,238.83,235.83,238.39,4659138
06-Jun-25,240.21,240.21,238.15,238.92,889593
05-Jun-25,240.41,240.86,239.01,239.03,2623759
04-Jun-25,242.81,243.50,240.13,240.41,295945
03-Jun-25,240.20,241.40,239.03,241.33,346266
02-Jun-25,243.41,243.41,239.91,240.20,439912
30-May-25,243.64,243.64,240.62,240.65,1111228
29-May-25,244.06,244.44,242.69,243.40,891154
28-May-25,245.99,245.99,244.07,244.07,627358
27-May-25,244.60,246.74,244.60,245.38,384839
26-May-25,242.51,244.07,242.51,243.05,1122629
23-May-25,240.00,242.52,238.00,242.52,1057229
22-May-25,242.00,243.58,241.62,241.62,625973
21-May-25,245.85,246.12,242.37,242.82,5545579
20-May-25,245.84,246.94,245.22,246.94,711946
19-May-25,244.08,246.75,244.08,245.79,874749
16-May-25,243.71,245.00,242.68,244.96,776630
15-May-25,243.95,245.42,243.75,245.42,1182017
14-May-25,245.00,245.19,243.82,243.82,518711
13-May-25,244.04,245.46,242.12,244.90,481316
12-May-25,242.00,242.00,240.54,240.65,453311
09-May-25,240.84,241.90,240.11,240.42,2002316
08-May-25,236.70,249.50,236.70,239.61,6136398
07-May-25,235.00,235.62,234.15,234.82,1432512
06-May-25,236.98,236.98,234.74,234.85,398679
05-May-25,235.56,237.94,234.65,234.65,688150
02-May-25,236.00,238.00,234.54,237.70,623861
30-Apr-25,237.95,237.95,235.83,237.53,1792711
29-Apr-25,237.57,239.50,237.57,237.95,459695
28-Apr-25,237.23,239.00,237.23,237.81,870399
25-Apr-25,236.82,237.66,236.45,237.34,1083632
24-Apr-25,233.70,237.60,233.70,237.06,3986294
23-Apr-25,232.98,234.99,232.98,233.07,33510098
22-Apr-25,228.47,230.85,226.30,230.15,14936139
17-Apr-25,224.33,229.50,224.33,228.68,1341670
16-Apr-25,227.39,228.19,226.20,226.30,2779622
15-Apr-25,228.47,229.09,227.96,228.05,846225
14-Apr-25,226.49,229.47,226.49,228.55,3303916
11-Apr-25,223.35,226.79,222.63,225.52,1441839
10-Apr-25,225.00,225.00,221.39,223.03,1342813
09-Apr-25,217.92,226.86,215.02,226.00,8145989
08-Apr-25,225.54,226.13,218.70,219.03,1751055
07-Apr-25,223.70,227.38,220.38,222.30,6259951
04-Apr-25,231.58,231.58,224.57,225.53,1134676
03-Apr-25,231.68,235.11,231.68,232.58,12766556
02-Apr-25,233.09,233.66,232.09,233.09,930914
01-Apr-25,230.99,234.60,229.53,233.10,1065310
31-Mar-25,232.26,235.00,231.35,231.53,650951
28-Mar-25,235.54,235.62,233.50,234.30,24684300
27-Mar-25,235.42,237.64,235.42,236.55,24447938
26-Mar-25,235.00,236.29,234.78,235.40,26649620
25-Mar-25,233.50,236.99,233.50,234.51,3230391
24-Mar-25,233.89,234.83,232.71,233.25,289917
21-Mar-25,232.31,235.41,232.31,235.15,788504
20-Mar-25,235.28,235.56,234.11,234.35,1078705
19-Mar-25,233.65,236.12,233.65,235.28,1404995
18-Mar-25,232.28,233.94,232.28,233.55,665275
17-Mar-25,229.40,233.14,229.33,232.28,729633
14-Mar-25,224.11,229.84,224.11,228.92,1172417
13-Mar-25,222.39,223.03,219.88,223.01,567835
12-Mar-25,220.63,220.63,219.05,219.83,1012801
11-Mar-25,220.53,220.53,217.93,219.03,6665363
10-Mar-25,220.54,221.02,219.62,220.95,345576
07-Mar-25,219.12,223.18,217.91,221.80,1314393
06-Mar-25,218.58,220.23,217.93,219.20,1691884
05-Mar-25,218.09,219.00,218.09,218.35,975261
28-Feb-25,221.76,221.76,218.35,218.35,252994
27-Feb-25,221.31,223.27,221.15,221.85,350029
26-Feb-25,224.86,224.86,222.12,222.12,238038
25-Feb-25,224.00,225.48,224.00,224.32,2074497
24-Feb-25,225.83,226.80,223.00,223.38,408374
21-Feb-25,227.01,227.01,225.75,226.55,265139
20-Feb-25,226.70,227.55,226.32,227.00,230853
19-Feb-25,227.01,227.60,226.24,226.70,949894
18-Feb-25,228.10,229.56,228.10,228.68,401645
17-Feb-25,227.75,230.00,227.75,228.45,469751
14-Feb-25,222.99,228.44,222.99,227.96,3861532
13-Feb-25,221.13,221.86,220.46,221.80,801198
12-Feb-25,223.33,223.33,220.90,221.13,851651
11-Feb-25,223.45,225.50,223.45,224.87,399388

*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: PIBB11