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
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	0,68%	1,51	224,87	223,45	223,45	225,50	399K	35
10/02/2025	0,73%	1,62	223,36	222,93	222,93	224,55	473K	27
07/02/2025	-1,24%	-2,79	221,74	224,70	221,35	225,26	218K	40
06/02/2025	0,53%	1,18	224,53	223,01	223,01	224,78	2M	32
05/02/2025	0,28%	0,62	223,35	223,01	221,69	223,64	2M	1.204
04/02/2025	-0,66%	-1,47	222,73	226,12	222,10	226,12	2M	60
03/02/2025	-0,18%	-0,41	224,20	223,66	222,50	225,00	6M	398
31/01/2025	-0,55%	-1,24	224,61	225,50	224,61	226,73	2M	69
30/01/2025	2,80%	6,15	225,85	219,70	219,70	226,30	1M	81
29/01/2025	-0,49%	-1,09	219,70	221,83	219,70	221,99	247K	28
28/01/2025	-0,63%	-1,41	220,79	222,20	220,32	222,70	424K	34
27/01/2025	1,81%	3,95	222,20	218,25	218,25	222,20	887K	51
24/01/2025	-0,15%	-0,32	218,25	218,69	218,25	218,69	238K	9
23/01/2025	-0,21%	-0,45	218,57	220,30	217,80	220,30	2M	24
22/01/2025	-0,37%	-0,81	219,02	220,25	219,02	220,30	2M	27
21/01/2025	0,37%	0,80	219,83	218,43	218,22	220,06	1M	148
20/01/2025	0,40%	0,88	219,03	215,13	215,13	219,56	1M	97
17/01/2025	0,85%	1,83	218,15	216,32	216,32	218,53	582K	33
16/01/2025	-0,98%	-2,13	216,32	217,22	215,41	217,53	886K	74
15/01/2025	2,68%	5,70	218,45	214,36	214,30	218,91	1M	115
14/01/2025	0,21%	0,44	212,75	212,00	211,11	213,00	1M	109
13/01/2025	0,10%	0,21	212,31	212,23	211,94	213,70	307K	31
10/01/2025	-0,68%	-1,45	212,10	213,44	211,94	213,44	528K	31
09/01/2025	0,07%	0,15	213,55	213,19	213,19	214,08	477K	454
08/01/2025	-1,16%	-2,51	213,40	214,81	212,82	214,81	2M	27
07/01/2025	1,01%	2,16	215,91	215,00	215,00	217,05	2M	57
06/01/2025	0,97%	2,05	213,75	213,44	212,96	214,44	684K	43
03/01/2025	-1,19%	-2,55	211,70	214,63	211,52	214,63	368K	31
02/01/2025	0,00%	0,00	214,25	213,26	212,76	216,57	2M	45
30/12/2024	0,04%	0,09	214,25	216,69	214,25	216,69	32M	57
27/12/2024	-0,65%	-1,40	214,16	216,13	214,16	216,50	31M	197
26/12/2024	0,28%	0,61	215,56	214,00	214,00	216,24	200M	55
23/12/2024	-0,89%	-1,92	214,95	214,47	213,13	217,59	23M	38
20/12/2024	0,67%	1,45	216,87	215,00	214,94	216,94	186M	55
19/12/2024	0,27%	0,57	215,42	214,85	214,85	216,72	8M	53
18/12/2024	-3,04%	-6,73	214,85	223,79	214,85	223,79	3M	77
17/12/2024	0,78%	1,72	221,58	220,06	219,72	222,56	2M	41
16/12/2024	-0,73%	-1,61	219,86	221,50	219,70	221,96	27M	45
13/12/2024	-1,06%	-2,38	221,47	225,12	221,40	225,12	12M	27
12/12/2024	-2,79%	-6,43	223,85	232,57	223,77	232,57	2M	41
11/12/2024	1,07%	2,44	230,28	227,77	226,68	232,00	38M	63
10/12/2024	0,81%	1,82	227,84	227,69	227,14	228,08	1M	46
09/12/2024	1,07%	2,40	226,02	223,62	223,62	226,50	729K	37
06/12/2024	-1,61%	-3,66	223,62	224,83	223,59	226,62	1M	36
05/12/2024	1,42%	3,18	227,28	225,21	225,21	227,28	47M	42
04/12/2024	0,09%	0,20	224,10	223,99	223,81	224,89	7M	23
03/12/2024	0,61%	1,35	223,90	222,62	222,62	224,40	1M	38
02/12/2024	-0,27%	-0,61	222,55	222,14	221,92	223,40	1M	43
29/11/2024	0,89%	1,97	223,16	223,41	220,15	223,41	18M	58
28/11/2024	-2,35%	-5,33	221,19	228,07	221,19	228,07	20M	42
27/11/2024	-1,58%	-3,63	226,52	231,02	226,52	231,02	13M	30
26/11/2024	0,72%	1,64	230,15	228,50	228,50	230,71	2M	32
25/11/2024	-0,18%	-0,41	228,51	228,92	227,34	229,48	881K	31
22/11/2024	1,77%	3,99	228,92	224,93	224,93	228,92	831K	60
21/11/2024	-0,94%	-2,13	224,93	228,49	224,67	228,49	115K	16
19/11/2024	0,23%	0,53	227,06	226,00	226,00	227,89	358K	161
18/11/2024	0,10%	0,23	226,53	226,30	225,80	227,12	562K	20
14/11/2024	-0,04%	-0,09	226,30	224,70	224,70	227,29	1M	36
13/11/2024	0,25%	0,57	226,39	224,50	224,50	226,39	5M	37
12/11/2024	-0,04%	-0,08	225,82	226,63	225,47	226,63	2M	21
11/11/2024	-0,15%	-0,33	225,90	226,79	225,14	226,79	2M	28
08/11/2024	-1,34%	-3,08	226,23	227,00	224,56	227,00	28M	45
07/11/2024	-0,30%	-0,69	229,31	227,43	227,43	231,55	32M	36
06/11/2024	-0,21%	-0,49	230,00	229,31	227,47	230,45	799K	25
05/11/2024	0,16%	0,37	230,49	229,00	229,00	230,49	696K	20
04/11/2024	1,66%	3,75	230,12	226,38	226,38	230,18	1M	36
01/11/2024	-1,05%	-2,41	226,37	228,78	226,22	229,20	13M	41
31/10/2024	-0,76%	-1,76	228,78	230,00	228,78	230,30	233K	22
30/10/2024	-	-	230,54	230,97	230,50	231,06	337K	16

Date,Open,High,Low,Close,Volume
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
10-Feb-25,222.93,224.55,222.93,223.36,472977
07-Feb-25,224.70,225.26,221.35,221.74,217720
06-Feb-25,223.01,224.78,223.01,224.53,1540765
05-Feb-25,223.01,223.64,221.69,223.35,1565337
04-Feb-25,226.12,226.12,222.10,222.73,1928423
03-Feb-25,223.66,225.00,222.50,224.20,6172621
31-Jan-25,225.50,226.73,224.61,224.61,1551426
30-Jan-25,219.70,226.30,219.70,225.85,1417916
29-Jan-25,221.83,221.99,219.70,219.70,247198
28-Jan-25,222.20,222.70,220.32,220.79,424456
27-Jan-25,218.25,222.20,218.25,222.20,887467
24-Jan-25,218.69,218.69,218.25,218.25,237739
23-Jan-25,220.30,220.30,217.80,218.57,1851396
22-Jan-25,220.25,220.30,219.02,219.02,2274869
21-Jan-25,218.43,220.06,218.22,219.83,1259339
20-Jan-25,215.13,219.56,215.13,219.03,1168421
17-Jan-25,216.32,218.53,216.32,218.15,581902
16-Jan-25,217.22,217.53,215.41,216.32,886296
15-Jan-25,214.36,218.91,214.30,218.45,1025571
14-Jan-25,212.00,213.00,211.11,212.75,1156845
13-Jan-25,212.23,213.70,211.94,212.31,306970
10-Jan-25,213.44,213.44,211.94,212.10,527944
09-Jan-25,213.19,214.08,213.19,213.55,476967
08-Jan-25,214.81,214.81,212.82,213.40,1736130
07-Jan-25,215.00,217.05,215.00,215.91,2106639
06-Jan-25,213.44,214.44,212.96,213.75,684496
03-Jan-25,214.63,214.63,211.52,211.70,368250
02-Jan-25,213.26,216.57,212.76,214.25,1917443
30-Dec-24,216.69,216.69,214.25,214.25,31674332
27-Dec-24,216.13,216.50,214.16,214.16,30958226
26-Dec-24,214.00,216.24,214.00,215.56,199600513
23-Dec-24,214.47,217.59,213.13,214.95,22565131
20-Dec-24,215.00,216.94,214.94,216.87,186079783
19-Dec-24,214.85,216.72,214.85,215.42,7840430
18-Dec-24,223.79,223.79,214.85,214.85,2728621
17-Dec-24,220.06,222.56,219.72,221.58,1818309
16-Dec-24,221.50,221.96,219.70,219.86,27147094
13-Dec-24,225.12,225.12,221.40,221.47,12046145
12-Dec-24,232.57,232.57,223.77,223.85,1630618
11-Dec-24,227.77,232.00,226.68,230.28,37511076
10-Dec-24,227.69,228.08,227.14,227.84,1469312
09-Dec-24,223.62,226.50,223.62,226.02,729002
06-Dec-24,224.83,226.62,223.59,223.62,1354712
05-Dec-24,225.21,227.28,225.21,227.28,47200176
04-Dec-24,223.99,224.89,223.81,224.10,7324412
03-Dec-24,222.62,224.40,222.62,223.90,1211872
02-Dec-24,222.14,223.40,221.92,222.55,1326198
29-Nov-24,223.41,223.41,220.15,223.16,18466639
28-Nov-24,228.07,228.07,221.19,221.19,20330737
27-Nov-24,231.02,231.02,226.52,226.52,13299684
26-Nov-24,228.50,230.71,228.50,230.15,2075912
25-Nov-24,228.92,229.48,227.34,228.51,880573
22-Nov-24,224.93,228.92,224.93,228.92,830512
21-Nov-24,228.49,228.49,224.67,224.93,115478
19-Nov-24,226.00,227.89,226.00,227.06,358014
18-Nov-24,226.30,227.12,225.80,226.53,562318
14-Nov-24,224.70,227.29,224.70,226.30,1284848
13-Nov-24,224.50,226.39,224.50,226.39,5040760
12-Nov-24,226.63,226.63,225.47,225.82,1780376
11-Nov-24,226.79,226.79,225.14,225.90,1982797
08-Nov-24,227.00,227.00,224.56,226.23,28169665
07-Nov-24,227.43,231.55,227.43,229.31,31953430
06-Nov-24,229.31,230.45,227.47,230.00,799151
05-Nov-24,229.00,230.49,229.00,230.49,696007
04-Nov-24,226.38,230.18,226.38,230.12,1444799
01-Nov-24,228.78,229.20,226.22,226.37,12519416
31-Oct-24,230.00,230.30,228.78,228.78,232582
30-Oct-24,230.97,231.06,230.50,230.54,336912

*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