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
16/09/2021	-1,43%	-2,83	194,71	196,11	194,12	196,39	64M	321
15/09/2021	-1,07%	-2,14	197,54	199,70	197,20	200,55	3M	135
14/09/2021	-0,36%	-0,72	199,68	201,66	199,38	201,72	5M	153
13/09/2021	1,66%	3,28	200,40	199,56	199,09	201,50	11M	9.301
10/09/2021	-0,97%	-1,93	197,12	200,93	197,12	201,25	4M	217
09/09/2021	1,41%	2,77	199,05	197,98	194,26	200,98	4M	304
08/09/2021	-4,96%	-10,24	196,28	203,00	195,81	203,00	68M	476
06/09/2021	2,05%	4,14	206,52	202,00	201,01	206,52	3M	136
03/09/2021	0,10%	0,21	202,38	202,55	200,50	204,19	5M	189
02/09/2021	-2,05%	-4,23	202,17	205,96	201,74	205,96	53M	208
01/09/2021	0,61%	1,25	206,40	204,91	203,30	207,05	6M	199

31/08/2021	-1,06%	-2,19	205,15	207,00	203,81	207,62	5M	219
30/08/2021	-0,63%	-1,32	207,34	207,55	206,77	208,32	22M	140
27/08/2021	1,78%	3,64	208,66	205,04	205,04	209,06	4M	180
26/08/2021	-1,70%	-3,55	205,02	207,70	205,02	208,55	4M	163
25/08/2021	0,46%	0,95	208,57	207,62	206,14	208,57	2M	167
24/08/2021	2,58%	5,22	207,62	203,54	203,50	208,28	5M	126
23/08/2021	-0,56%	-1,15	202,40	204,00	202,00	205,28	3M	262
20/08/2021	-0,08%	-0,16	203,55	201,80	200,22	204,43	11M	618
19/08/2021	-0,14%	-0,28	203,71	200,10	199,80	203,71	6M	225
18/08/2021	-1,36%	-2,82	203,99	206,70	203,61	207,34	35M	269
17/08/2021	-1,23%	-2,58	206,81	208,66	204,18	208,94	4M	318
16/08/2021	-1,40%	-2,97	209,39	212,34	208,34	212,34	51M	184
13/08/2021	0,18%	0,38	212,36	213,53	210,71	213,77	6M	13.888
12/08/2021	-0,86%	-1,84	211,98	213,20	211,73	214,00	27M	378
11/08/2021	-0,12%	-0,26	213,82	214,07	211,85	215,88	4M	1.034
10/08/2021	-0,43%	-0,92	214,08	215,00	213,15	216,00	2M	986
09/08/2021	0,13%	0,28	215,00	214,71	213,53	215,78	2M	361
06/08/2021	0,78%	1,66	214,72	213,00	213,00	215,78	1M	186
05/08/2021	-0,25%	-0,54	213,06	214,44	212,18	216,84	47M	258
04/08/2021	-1,29%	-2,80	213,60	216,06	212,79	216,32	7M	431
03/08/2021	1,22%	2,61	216,40	215,78	211,89	216,64	7M	367
02/08/2021	0,47%	1,01	213,79	214,74	213,79	217,61	25M	340
30/07/2021	-3,54%	-7,80	212,78	220,57	212,78	220,57	14M	288
29/07/2021	-0,21%	-0,46	220,58	221,58	219,35	222,00	25M	197
28/07/2021	1,32%	2,89	221,04	220,15	219,48	222,30	812K	185
27/07/2021	-1,22%	-2,69	218,15	220,66	216,78	220,66	1M	220
26/07/2021	0,97%	2,12	220,84	218,74	218,72	221,00	4M	179
23/07/2021	-0,67%	-1,48	218,72	219,73	217,68	219,99	23M	147
22/07/2021	0,18%	0,40	220,20	219,58	218,62	220,73	887K	124
21/07/2021	0,55%	1,21	219,80	218,59	218,57	219,88	2M	352
20/07/2021	0,90%	1,94	218,59	216,99	215,27	218,97	5M	276
19/07/2021	-1,42%	-3,11	216,65	217,60	214,97	217,60	3M	355
16/07/2021	-1,23%	-2,73	219,76	225,99	219,11	225,99	1M	182
15/07/2021	-0,61%	-1,36	222,49	223,80	221,47	225,00	3M	375
14/07/2021	-0,15%	-0,33	223,85	225,16	223,12	226,10	2M	142
13/07/2021	0,43%	0,97	224,18	222,54	221,40	224,36	4M	226
12/07/2021	1,62%	3,56	223,21	219,60	219,01	223,63	3M	213
08/07/2021	-0,98%	-2,17	219,65	219,00	217,59	220,23	2M	220
07/07/2021	1,29%	2,83	221,82	219,62	219,44	222,64	1M	333
06/07/2021	-1,18%	-2,61	218,99	221,52	218,51	221,52	38M	221
05/07/2021	-0,55%	-1,22	221,60	222,82	220,69	222,82	1M	174
02/07/2021	1,81%	3,97	222,82	219,08	219,08	222,90	1M	173
01/07/2021	-1,02%	-2,25	218,85	222,30	217,82	222,87	3M	284
30/06/2021	-0,36%	-0,80	221,10	221,88	220,20	222,00	3M	189
29/06/2021	0,18%	0,39	221,90	222,52	220,00	222,52	2M	271
28/06/2021	-0,02%	-0,04	221,51	223,99	220,23	223,99	24M	228
25/06/2021	-1,45%	-3,27	221,55	225,45	221,00	225,45	2M	88
24/06/2021	0,84%	1,87	224,82	223,02	222,94	224,88	3M	109
23/06/2021	0,07%	0,15	222,95	222,18	222,18	225,35	1M	105
22/06/2021	-0,26%	-0,58	222,80	223,38	221,38	223,38	733K	338
21/06/2021	0,72%	1,59	223,38	223,00	220,18	224,00	2M	84
18/06/2021	0,77%	1,69	221,79	219,03	219,03	222,16	6M	527
17/06/2021	-1,19%	-2,65	220,10	220,40	218,12	224,47	12M	731
16/06/2021	-1,02%	-2,30	222,75	225,45	221,55	225,45	2M	179
15/06/2021	-0,32%	-0,73	225,05	226,00	224,00	226,99	3M	256
14/06/2021	0,35%	0,78	225,78	225,50	225,09	227,52	37M	243
11/06/2021	0,02%	0,05	225,00	224,98	224,00	226,15	1M	103
10/06/2021	0,00%	0,00	224,95	226,09	224,06	226,52	2M	283
09/06/2021	0,37%	0,83	224,95	224,00	223,26	226,70	3M	224
08/06/2021	-0,81%	-1,83	224,12	225,51	223,50	225,93	3M	363
07/06/2021	0,29%	0,65	225,95	225,00	223,50	226,75	22M	10.570
04/06/2021	0,06%	0,13	225,30	225,56	223,50	225,77	8M	315
02/06/2021	1,16%	2,59	225,17	222,58	222,24	225,17	58M	478
01/06/2021	1,35%	2,97	222,58	220,65	220,65	223,51	6M	345
31/05/2021	0,85%	1,85	219,61	218,68	217,00	219,61	5M	210
28/05/2021	1,05%	2,26	217,76	215,00	215,00	218,69	2M	169
27/05/2021	0,28%	0,60	215,50	215,79	214,24	216,22	502K	116
26/05/2021	1,12%	2,39	214,90	212,64	212,63	215,25	966K	197
25/05/2021	-1,17%	-2,51	212,51	216,00	212,12	216,50	3M	214
24/05/2021	0,94%	2,00	215,02	212,80	212,44	215,56	35M	150
21/05/2021	-0,25%	-0,53	213,02	214,25	211,64	214,30	3M	211
20/05/2021	-0,16%	-0,35	213,55	213,90	212,77	214,16	1M	140
19/05/2021	-0,59%	-1,27	213,90	213,00	212,47	214,68	1M	166
18/05/2021	0,18%	0,39	215,17	213,10	213,10	216,18	35M	312
17/05/2021	1,14%	2,43	214,78	212,32	211,00	214,96	5M	295
14/05/2021	0,54%	1,14	212,35	211,21	210,83	214,01	6M	192
13/05/2021	0,48%	1,01	211,21	210,57	209,75	212,50	1M	163
12/05/2021	-2,71%	-5,86	210,20	214,51	210,00	214,51	2M	195
11/05/2021	1,18%	2,51	216,06	211,84	211,25	216,06	3M	237
10/05/2021	-0,12%	-0,26	213,55	214,00	213,55	216,20	3M	379
07/05/2021	1,62%	3,40	213,81	211,30	210,69	213,81	3M	254
06/05/2021	0,95%	1,97	210,41	209,29	207,59	210,41	5M	410
05/05/2021	1,49%	3,06	208,44	207,00	206,96	209,29	2M	239
04/05/2021	-0,97%	-2,01	205,38	206,00	205,23	207,76	5M	338
03/05/2021	0,33%	0,68	207,39	210,81	206,05	210,81	64M	353
30/04/2021	-1,18%	-2,47	206,71	209,18	206,71	209,34	4M	293
29/04/2021	-0,82%	-1,74	209,18	211,50	208,51	211,95	1M	166
28/04/2021	1,45%	3,02	210,92	209,68	208,29	211,50	5M	598
27/04/2021	-0,85%	-1,78	207,90	209,68	207,37	210,59	2M	290
26/04/2021	0,32%	0,66	209,68	209,99	208,78	210,70	20M	303
23/04/2021	1,01%	2,10	209,02	207,94	207,94	209,58	3M	335
22/04/2021	-0,48%	-0,99	206,92	208,00	206,24	209,47	4M	431
20/04/2021	-0,87%	-1,83	207,91	209,74	207,74	210,46	3M	194
19/04/2021	-0,15%	-0,31	209,74	210,00	209,74	211,69	5M	656
16/04/2021	0,78%	1,63	210,05	208,66	208,66	210,92	3M	691
15/04/2021	-0,13%	-0,28	208,42	208,70	208,42	210,75	4M	882
14/04/2021	1,24%	2,55	208,70	206,15	206,15	210,00	2M	547
13/04/2021	0,27%	0,55	206,15	205,00	204,30	206,65	6M	952
12/04/2021	1,03%	2,10	205,60	204,00	203,50	205,60	44M	187
09/04/2021	-0,64%	-1,32	203,50	204,03	202,83	205,19	3M	311
08/04/2021	0,43%	0,87	204,82	205,04	203,95	205,81	2M	169
07/04/2021	0,43%	0,87	203,95	203,24	201,13	205,36	8M	348
06/04/2021	-0,18%	-0,37	203,08	203,46	202,78	204,63	1M	300
05/04/2021	2,20%	4,38	203,45	199,10	199,10	204,08	3M	235
01/04/2021	-0,96%	-1,93	199,07	201,73	198,33	201,94	30M	294
31/03/2021	0,11%	0,23	201,00	200,98	198,91	201,86	2M	393
30/03/2021	0,66%	1,32	200,77	199,08	197,91	201,39	4M	212
29/03/2021	1,01%	2,00	199,45	197,45	196,85	199,45	32M	549
26/03/2021	1,26%	2,45	197,45	195,50	194,47	198,41	5M	449
25/03/2021	1,11%	2,15	195,00	192,85	191,48	195,67	3M	333
24/03/2021	-0,59%	-1,15	192,85	194,02	191,68	197,37	2M	232
23/03/2021	-1,67%	-3,30	194,00	197,30	194,00	198,47	4M	373
22/03/2021	-1,18%	-2,35	197,30	198,48	195,29	198,48	5M	312
19/03/2021	0,91%	1,81	199,65	201,92	196,92	201,92	4M	373
18/03/2021	-1,46%	-2,94	197,84	200,77	196,98	201,03	4M	295
17/03/2021	2,05%	4,03	200,78	196,69	196,00	201,40	11M	582
16/03/2021	-0,92%	-1,83	196,75	198,58	195,91	198,60	3M	246
15/03/2021	0,70%	1,38	198,58	196,66	195,70	198,91	11M	298
12/03/2021	-1,07%	-2,13	197,20	199,23	196,39	199,23	4M	258
11/03/2021	1,99%	3,88	199,33	196,98	196,98	199,61	8M	568
10/03/2021	0,83%	1,60	195,45	193,85	191,09	195,55	18M	1.167
09/03/2021	0,71%	1,36	193,85	192,51	190,00	195,65	59M	766
08/03/2021	-	-	192,49	198,19	192,32	199,99	127M	55.806

Date,Open,High,Low,Close,Volume
16-Sep-21,196.11,196.39,194.12,194.71,63547683
15-Sep-21,199.70,200.55,197.20,197.54,2662621
14-Sep-21,201.66,201.72,199.38,199.68,5379993
13-Sep-21,199.56,201.50,199.09,200.40,10595730
10-Sep-21,200.93,201.25,197.12,197.12,3997014
09-Sep-21,197.98,200.98,194.26,199.05,4149409
08-Sep-21,203.00,203.00,195.81,196.28,67754371
06-Sep-21,202.00,206.52,201.01,206.52,3464208
03-Sep-21,202.55,204.19,200.50,202.38,5031290
02-Sep-21,205.96,205.96,201.74,202.17,52817766
01-Sep-21,204.91,207.05,203.30,206.40,5793925
31-Aug-21,207.00,207.62,203.81,205.15,4532654
30-Aug-21,207.55,208.32,206.77,207.34,22047323
27-Aug-21,205.04,209.06,205.04,208.66,3579051
26-Aug-21,207.70,208.55,205.02,205.02,3722440
25-Aug-21,207.62,208.57,206.14,208.57,1992470
24-Aug-21,203.54,208.28,203.50,207.62,5178510
23-Aug-21,204.00,205.28,202.00,202.40,2709348
20-Aug-21,201.80,204.43,200.22,203.55,10994784
19-Aug-21,200.10,203.71,199.80,203.71,5824038
18-Aug-21,206.70,207.34,203.61,203.99,35273580
17-Aug-21,208.66,208.94,204.18,206.81,3944848
16-Aug-21,212.34,212.34,208.34,209.39,50719862
13-Aug-21,213.53,213.77,210.71,212.36,5592891
12-Aug-21,213.20,214.00,211.73,211.98,27292611
11-Aug-21,214.07,215.88,211.85,213.82,4212545
10-Aug-21,215.00,216.00,213.15,214.08,2327381
09-Aug-21,214.71,215.78,213.53,215.00,2128162
06-Aug-21,213.00,215.78,213.00,214.72,1164151
05-Aug-21,214.44,216.84,212.18,213.06,47366713
04-Aug-21,216.06,216.32,212.79,213.60,7074534
03-Aug-21,215.78,216.64,211.89,216.40,7385180
02-Aug-21,214.74,217.61,213.79,213.79,24801408
30-Jul-21,220.57,220.57,212.78,212.78,14453761
29-Jul-21,221.58,222.00,219.35,220.58,24562318
28-Jul-21,220.15,222.30,219.48,221.04,812095
27-Jul-21,220.66,220.66,216.78,218.15,1037502
26-Jul-21,218.74,221.00,218.72,220.84,4355798
23-Jul-21,219.73,219.99,217.68,218.72,23458455
22-Jul-21,219.58,220.73,218.62,220.20,886884
21-Jul-21,218.59,219.88,218.57,219.80,2253527
20-Jul-21,216.99,218.97,215.27,218.59,4559670
19-Jul-21,217.60,217.60,214.97,216.65,3295128
16-Jul-21,225.99,225.99,219.11,219.76,1397289
15-Jul-21,223.80,225.00,221.47,222.49,3011023
14-Jul-21,225.16,226.10,223.12,223.85,2334401
13-Jul-21,222.54,224.36,221.40,224.18,3870705
12-Jul-21,219.60,223.63,219.01,223.21,3270192
08-Jul-21,219.00,220.23,217.59,219.65,2340017
07-Jul-21,219.62,222.64,219.44,221.82,1336306
06-Jul-21,221.52,221.52,218.51,218.99,38359192
05-Jul-21,222.82,222.82,220.69,221.60,1032731
02-Jul-21,219.08,222.90,219.08,222.82,1216703
01-Jul-21,222.30,222.87,217.82,218.85,3123362
30-Jun-21,221.88,222.00,220.20,221.10,3346864
29-Jun-21,222.52,222.52,220.00,221.90,2089050
28-Jun-21,223.99,223.99,220.23,221.51,23580239
25-Jun-21,225.45,225.45,221.00,221.55,1950107
24-Jun-21,223.02,224.88,222.94,224.82,2511392
23-Jun-21,222.18,225.35,222.18,222.95,1350772
22-Jun-21,223.38,223.38,221.38,222.80,733295
21-Jun-21,223.00,224.00,220.18,223.38,2010271
18-Jun-21,219.03,222.16,219.03,221.79,6455439
17-Jun-21,220.40,224.47,218.12,220.10,12477335
16-Jun-21,225.45,225.45,221.55,222.75,1706922
15-Jun-21,226.00,226.99,224.00,225.05,2706703
14-Jun-21,225.50,227.52,225.09,225.78,36543819
11-Jun-21,224.98,226.15,224.00,225.00,1042282
10-Jun-21,226.09,226.52,224.06,224.95,1911235
09-Jun-21,224.00,226.70,223.26,224.95,3439232
08-Jun-21,225.51,225.93,223.50,224.12,3324808
07-Jun-21,225.00,226.75,223.50,225.95,22202842
04-Jun-21,225.56,225.77,223.50,225.30,8142833
02-Jun-21,222.58,225.17,222.24,225.17,58255217
01-Jun-21,220.65,223.51,220.65,222.58,6431776
31-May-21,218.68,219.61,217.00,219.61,4767235
28-May-21,215.00,218.69,215.00,217.76,2269265
27-May-21,215.79,216.22,214.24,215.50,502267
26-May-21,212.64,215.25,212.63,214.90,965749
25-May-21,216.00,216.50,212.12,212.51,3024131
24-May-21,212.80,215.56,212.44,215.02,34614593
21-May-21,214.25,214.30,211.64,213.02,3119069
20-May-21,213.90,214.16,212.77,213.55,1280569
19-May-21,213.00,214.68,212.47,213.90,1379555
18-May-21,213.10,216.18,213.10,215.17,34824686
17-May-21,212.32,214.96,211.00,214.78,4890211
14-May-21,211.21,214.01,210.83,212.35,6359721
13-May-21,210.57,212.50,209.75,211.21,1172051
12-May-21,214.51,214.51,210.00,210.20,2191451
11-May-21,211.84,216.06,211.25,216.06,2641865
10-May-21,214.00,216.20,213.55,213.55,3209315
07-May-21,211.30,213.81,210.69,213.81,3236165
06-May-21,209.29,210.41,207.59,210.41,5110275
05-May-21,207.00,209.29,206.96,208.44,1598176
04-May-21,206.00,207.76,205.23,205.38,4868320
03-May-21,210.81,210.81,206.05,207.39,64153084
30-Apr-21,209.18,209.34,206.71,206.71,3575463
29-Apr-21,211.50,211.95,208.51,209.18,1135682
28-Apr-21,209.68,211.50,208.29,210.92,4872347
27-Apr-21,209.68,210.59,207.37,207.90,2286753
26-Apr-21,209.99,210.70,208.78,209.68,19550417
23-Apr-21,207.94,209.58,207.94,209.02,3445672
22-Apr-21,208.00,209.47,206.24,206.92,3924414
20-Apr-21,209.74,210.46,207.74,207.91,2897514
19-Apr-21,210.00,211.69,209.74,209.74,4551697
16-Apr-21,208.66,210.92,208.66,210.05,2613069
15-Apr-21,208.70,210.75,208.42,208.42,3932949
14-Apr-21,206.15,210.00,206.15,208.70,2213009
13-Apr-21,205.00,206.65,204.30,206.15,6277213
12-Apr-21,204.00,205.60,203.50,205.60,44479403
09-Apr-21,204.03,205.19,202.83,203.50,2788815
08-Apr-21,205.04,205.81,203.95,204.82,1528330
07-Apr-21,203.24,205.36,201.13,203.95,8362376
06-Apr-21,203.46,204.63,202.78,203.08,1119522
05-Apr-21,199.10,204.08,199.10,203.45,3464707
01-Apr-21,201.73,201.94,198.33,199.07,29876308
31-Mar-21,200.98,201.86,198.91,201.00,1870340
30-Mar-21,199.08,201.39,197.91,200.77,3705467
29-Mar-21,197.45,199.45,196.85,199.45,31871070
26-Mar-21,195.50,198.41,194.47,197.45,4638855
25-Mar-21,192.85,195.67,191.48,195.00,3130412
24-Mar-21,194.02,197.37,191.68,192.85,1721136
23-Mar-21,197.30,198.47,194.00,194.00,4443788
22-Mar-21,198.48,198.48,195.29,197.30,4975694
19-Mar-21,201.92,201.92,196.92,199.65,4231183
18-Mar-21,200.77,201.03,196.98,197.84,4289370
17-Mar-21,196.69,201.40,196.00,200.78,11337793
16-Mar-21,198.58,198.60,195.91,196.75,2819190
15-Mar-21,196.66,198.91,195.70,198.58,11200453
12-Mar-21,199.23,199.23,196.39,197.20,4195314
11-Mar-21,196.98,199.61,196.98,199.33,8220776
10-Mar-21,193.85,195.55,191.09,195.45,17807280
09-Mar-21,192.51,195.65,190.00,193.85,58718010
08-Mar-21,198.19,199.99,192.32,192.49,126907771

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PIBB11

cotações, gráficos e mais...