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
08/12/2023	0,97%	2,11	219,51	217,04	217,04	219,51	578K	25
07/12/2023	0,32%	0,70	217,40	218,16	217,25	218,38	189K	17
06/12/2023	-1,13%	-2,48	216,70	220,00	216,70	220,00	2M	32
05/12/2023	0,01%	0,03	219,18	219,15	218,93	220,13	1M	42
04/12/2023	-1,16%	-2,58	219,15	221,40	219,14	221,40	696K	36
01/12/2023	0,63%	1,38	221,73	219,54	219,54	221,80	19M	58
30/11/2023	0,98%	2,13	220,35	219,99	218,67	220,35	792K	36
29/11/2023	-0,36%	-0,78	218,22	218,61	218,22	220,73	834K	69
28/11/2023	0,69%	1,50	219,00	217,50	217,33	219,50	4M	42
27/11/2023	0,05%	0,10	217,50	217,20	216,27	217,83	2M	31
24/11/2023	-0,81%	-1,78	217,40	217,43	217,12	218,81	900K	18

23/11/2023	0,47%	1,02	219,18	218,16	218,16	219,54	1M	26
22/11/2023	0,30%	0,66	218,16	217,26	217,26	219,30	2M	44
21/11/2023	-0,23%	-0,50	217,50	217,51	216,79	217,96	896K	40
20/11/2023	0,97%	2,10	218,00	216,33	216,33	218,35	1M	39
17/11/2023	0,33%	0,70	215,90	215,20	215,20	217,00	1M	49
16/11/2023	1,10%	2,35	215,20	211,88	211,88	216,99	18M	88
14/11/2023	2,23%	4,65	212,85	207,50	207,00	213,65	3M	182
13/11/2023	-0,12%	-0,25	208,20	208,44	207,66	208,44	2M	55
10/11/2023	1,29%	2,65	208,45	205,80	205,26	208,70	2M	79
09/11/2023	-0,06%	-0,13	205,80	205,70	204,81	207,74	2M	66
08/11/2023	-0,29%	-0,59	205,93	206,52	203,22	207,34	1M	103
07/11/2023	0,47%	0,97	206,52	205,55	205,34	206,86	1M	49
06/11/2023	0,25%	0,51	205,55	205,14	205,14	205,68	1M	41
03/11/2023	2,67%	5,34	205,04	202,97	202,83	205,59	2M	117
01/11/2023	1,55%	3,05	199,70	195,56	195,56	199,81	975K	290
31/10/2023	0,48%	0,93	196,65	195,30	195,14	197,10	787K	44
30/10/2023	-0,62%	-1,23	195,72	197,31	195,37	199,49	449K	41
27/10/2023	-1,17%	-2,33	196,95	199,25	196,38	200,04	10M	38
26/10/2023	1,59%	3,11	199,28	196,75	196,75	199,91	11M	29
25/10/2023	-0,80%	-1,58	196,17	197,64	196,17	198,53	429K	34
24/10/2023	0,89%	1,75	197,75	198,06	196,34	198,55	550K	24
23/10/2023	-0,63%	-1,25	196,00	196,93	195,38	197,28	913K	56
20/10/2023	-0,73%	-1,45	197,25	198,60	196,43	199,03	540K	62
19/10/2023	-0,15%	-0,30	198,70	199,36	198,70	200,39	1M	56
18/10/2023	-1,49%	-3,01	199,00	201,29	198,89	201,29	3M	59
17/10/2023	-0,36%	-0,74	202,01	201,47	201,42	203,68	762K	43
16/10/2023	0,66%	1,33	202,75	201,42	201,42	203,33	662K	53
13/10/2023	-0,92%	-1,88	201,42	202,92	201,42	203,50	836K	34
11/10/2023	0,26%	0,52	203,30	203,20	202,05	203,81	848K	70
10/10/2023	1,26%	2,53	202,78	201,00	200,89	203,03	3M	59
09/10/2023	0,93%	1,85	200,25	198,00	197,88	200,25	1M	63
06/10/2023	0,89%	1,75	198,40	197,99	194,21	199,33	419K	63
05/10/2023	-0,37%	-0,73	196,65	198,19	195,74	198,22	443K	54
04/10/2023	0,07%	0,13	197,38	197,50	196,67	197,67	441K	28
03/10/2023	-1,40%	-2,81	197,25	197,56	196,99	199,97	3M	75
02/10/2023	-1,30%	-2,64	200,06	202,13	200,00	202,70	856K	64
29/09/2023	0,64%	1,29	202,70	201,82	201,55	203,10	17M	53
28/09/2023	3,29%	6,41	201,41	198,13	198,12	201,87	783K	78
27/09/2023	-1,67%	-3,32	195,00	198,12	195,00	200,20	944K	58
26/09/2023	-1,79%	-3,62	198,32	200,31	197,88	200,55	1M	157
25/09/2023	0,24%	0,49	201,94	201,98	201,05	201,98	374K	24
22/09/2023	-0,06%	-0,13	201,45	202,86	201,25	202,94	475K	19
21/09/2023	-2,12%	-4,37	201,58	203,90	201,08	203,90	463K	164
20/09/2023	0,73%	1,50	205,95	206,32	205,08	207,20	825K	46
19/09/2023	-0,30%	-0,61	204,45	205,00	203,88	205,45	983K	82
18/09/2023	-0,17%	-0,35	205,06	206,43	205,06	207,00	1M	36
15/09/2023	-0,79%	-1,64	205,41	207,05	205,40	207,29	332K	37
14/09/2023	1,12%	2,30	207,05	205,21	205,21	207,46	658K	41
13/09/2023	0,18%	0,37	204,75	202,85	202,85	206,30	860K	42
12/09/2023	0,88%	1,79	204,38	202,59	202,57	204,59	770K	57
11/09/2023	1,30%	2,59	202,59	201,34	200,90	203,00	330K	36
08/09/2023	-0,62%	-1,25	200,00	201,00	199,22	201,00	111K	29
06/09/2023	-1,13%	-2,30	201,25	203,55	201,14	204,89	481K	46
05/09/2023	-0,15%	-0,30	203,55	202,50	202,45	204,49	545K	31
04/09/2023	-0,17%	-0,35	203,85	203,26	203,26	205,12	1M	44
01/09/2023	2,00%	4,00	204,20	202,68	200,64	204,89	925K	54
31/08/2023	-1,43%	-2,90	200,20	203,05	200,20	203,05	597K	30
30/08/2023	-0,72%	-1,48	203,10	205,00	202,75	205,01	14M	36
29/08/2023	1,10%	2,23	204,58	202,39	202,39	204,72	742K	151
28/08/2023	1,17%	2,35	202,35	200,63	200,34	202,83	913K	56
25/08/2023	-0,99%	-2,00	200,00	202,00	199,60	202,00	173K	34
24/08/2023	-0,93%	-1,90	202,00	203,35	201,66	203,35	991K	20
23/08/2023	1,84%	3,68	203,90	200,23	200,22	203,90	917K	33
22/08/2023	1,55%	3,05	200,22	199,00	199,00	200,69	2M	42
21/08/2023	-0,77%	-1,53	197,17	198,70	196,55	198,70	2M	53
18/08/2023	0,29%	0,58	198,70	197,05	197,05	199,31	579K	35
17/08/2023	-0,44%	-0,87	198,12	200,20	197,90	201,00	1M	65
16/08/2023	-0,50%	-1,01	198,99	200,00	198,99	201,71	514K	46
15/08/2023	-0,50%	-1,00	200,00	201,91	199,64	202,37	506K	62
14/08/2023	-1,03%	-2,10	201,00	201,27	200,77	202,11	16M	54
11/08/2023	-0,29%	-0,60	203,10	203,70	201,94	204,97	644K	47
10/08/2023	-0,10%	-0,20	203,70	204,00	203,70	205,51	969K	62
09/08/2023	-0,49%	-1,00	203,90	204,80	203,25	204,80	271K	31
08/08/2023	-0,27%	-0,55	204,90	203,50	202,47	205,45	2M	34
07/08/2023	-0,14%	-0,29	205,45	205,74	204,79	206,09	2M	148
04/08/2023	-0,86%	-1,78	205,74	205,55	205,00	209,00	1M	46
03/08/2023	-0,13%	-0,27	207,52	210,00	207,47	210,75	916K	58
02/08/2023	-0,39%	-0,81	207,79	208,89	206,15	208,89	884K	55
01/08/2023	-0,70%	-1,47	208,60	209,25	207,30	209,25	682K	58
31/07/2023	1,67%	3,45	210,07	208,42	208,42	210,29	1M	68
28/07/2023	0,06%	0,12	206,62	206,80	206,12	207,87	739K	135
27/07/2023	-2,15%	-4,53	206,50	210,00	206,20	210,00	887K	69
26/07/2023	0,35%	0,73	211,03	210,29	209,25	211,60	681K	40
25/07/2023	0,62%	1,30	210,30	211,35	210,30	211,70	13M	94
24/07/2023	1,06%	2,20	209,00	206,80	206,80	209,53	11M	82
21/07/2023	1,80%	3,65	206,80	203,15	203,12	207,65	2M	139
20/07/2023	0,37%	0,75	203,15	202,70	202,37	203,89	355K	42
19/07/2023	-0,01%	-0,02	202,40	200,46	200,46	202,69	217K	28
18/07/2023	-0,35%	-0,71	202,42	203,12	202,42	204,00	635K	37
17/07/2023	0,38%	0,77	203,13	201,10	200,95	203,13	741K	45
14/07/2023	-1,31%	-2,69	202,36	205,00	202,25	205,00	3M	48
13/07/2023	1,47%	2,97	205,05	203,96	203,96	205,66	11M	45
12/07/2023	0,18%	0,36	202,08	202,00	202,00	204,57	550K	66
11/07/2023	-0,24%	-0,48	201,72	201,56	199,00	201,99	1M	78
10/07/2023	-0,86%	-1,75	202,20	203,92	201,87	203,92	560K	41
07/07/2023	1,19%	2,40	203,95	204,99	202,49	205,00	1M	53
06/07/2023	-1,78%	-3,65	201,55	204,49	201,49	204,49	958K	34
05/07/2023	0,39%	0,79	205,20	204,00	203,95	206,05	673K	57
04/07/2023	-0,54%	-1,12	204,41	205,51	204,13	205,66	2M	61
03/07/2023	1,38%	2,79	205,53	202,76	202,76	205,80	918K	69
30/06/2023	-0,37%	-0,75	202,74	203,35	202,74	205,20	1M	84
29/06/2023	1,37%	2,76	203,49	200,46	200,46	204,10	879K	50
28/06/2023	-0,80%	-1,61	200,73	200,76	200,21	202,20	282K	31
27/06/2023	-0,51%	-1,04	202,34	203,63	201,00	207,10	666K	60
26/06/2023	-0,49%	-1,01	203,38	204,26	202,19	204,39	656K	35
23/06/2023	-0,19%	-0,39	204,39	204,70	203,57	204,81	2M	42
22/06/2023	-1,17%	-2,42	204,78	206,43	203,78	206,43	1M	28
21/06/2023	0,71%	1,47	207,20	206,03	205,50	207,25	621K	43
20/06/2023	-0,35%	-0,72	205,73	206,30	203,69	206,30	759K	65
19/06/2023	0,92%	1,89	206,45	204,56	204,46	206,77	1M	52
16/06/2023	-0,32%	-0,66	204,56	203,30	203,30	205,80	831K	251
15/06/2023	0,06%	0,13	205,22	205,00	204,74	206,00	1M	79
14/06/2023	2,02%	4,06	205,09	202,20	202,20	205,09	1M	52
13/06/2023	-0,36%	-0,73	201,03	201,50	200,39	202,79	1M	38
12/06/2023	0,15%	0,31	201,76	201,22	200,80	202,00	1M	92
09/06/2023	1,53%	3,03	201,45	199,65	199,65	202,00	2M	69
07/06/2023	0,80%	1,57	198,42	197,53	197,50	198,97	619K	59
06/06/2023	1,57%	3,05	196,85	192,70	192,70	197,37	27M	100
05/06/2023	0,13%	0,25	193,80	193,55	191,86	194,50	2M	68
02/06/2023	1,90%	3,60	193,55	191,70	191,70	194,31	1M	56
01/06/2023	2,01%	3,75	189,95	186,22	186,22	190,74	862K	53
31/05/2023	-0,48%	-0,90	186,20	187,09	186,00	187,73	1M	73
30/05/2023	-	-	187,10	191,94	186,40	191,94	1M	69

Date,Open,High,Low,Close,Volume
08-Dec-23,217.04,219.51,217.04,219.51,578072
07-Dec-23,218.16,218.38,217.25,217.40,188848
06-Dec-23,220.00,220.00,216.70,216.70,2215594
05-Dec-23,219.15,220.13,218.93,219.18,1125113
04-Dec-23,221.40,221.40,219.14,219.15,696081
01-Dec-23,219.54,221.80,219.54,221.73,19332063
30-Nov-23,219.99,220.35,218.67,220.35,791530
29-Nov-23,218.61,220.73,218.22,218.22,834342
28-Nov-23,217.50,219.50,217.33,219.00,3962177
27-Nov-23,217.20,217.83,216.27,217.50,2481804
24-Nov-23,217.43,218.81,217.12,217.40,899973
23-Nov-23,218.16,219.54,218.16,219.18,1058653
22-Nov-23,217.26,219.30,217.26,218.16,1694720
21-Nov-23,217.51,217.96,216.79,217.50,896143
20-Nov-23,216.33,218.35,216.33,218.00,1040317
17-Nov-23,215.20,217.00,215.20,215.90,1241187
16-Nov-23,211.88,216.99,211.88,215.20,17549821
14-Nov-23,207.50,213.65,207.00,212.85,3176444
13-Nov-23,208.44,208.44,207.66,208.20,1553128
10-Nov-23,205.80,208.70,205.26,208.45,1916129
09-Nov-23,205.70,207.74,204.81,205.80,1708079
08-Nov-23,206.52,207.34,203.22,205.93,1343313
07-Nov-23,205.55,206.86,205.34,206.52,1102113
06-Nov-23,205.14,205.68,205.14,205.55,1106146
03-Nov-23,202.97,205.59,202.83,205.04,2226636
01-Nov-23,195.56,199.81,195.56,199.70,975336
31-Oct-23,195.30,197.10,195.14,196.65,787338
30-Oct-23,197.31,199.49,195.37,195.72,449285
27-Oct-23,199.25,200.04,196.38,196.95,10362398
26-Oct-23,196.75,199.91,196.75,199.28,10536766
25-Oct-23,197.64,198.53,196.17,196.17,429474
24-Oct-23,198.06,198.55,196.34,197.75,549767
23-Oct-23,196.93,197.28,195.38,196.00,912649
20-Oct-23,198.60,199.03,196.43,197.25,539670
19-Oct-23,199.36,200.39,198.70,198.70,1357853
18-Oct-23,201.29,201.29,198.89,199.00,2809856
17-Oct-23,201.47,203.68,201.42,202.01,761918
16-Oct-23,201.42,203.33,201.42,202.75,661842
13-Oct-23,202.92,203.50,201.42,201.42,836058
11-Oct-23,203.20,203.81,202.05,203.30,847563
10-Oct-23,201.00,203.03,200.89,202.78,2752882
09-Oct-23,198.00,200.25,197.88,200.25,1257235
06-Oct-23,197.99,199.33,194.21,198.40,418664
05-Oct-23,198.19,198.22,195.74,196.65,442995
04-Oct-23,197.50,197.67,196.67,197.38,440959
03-Oct-23,197.56,199.97,196.99,197.25,3312279
02-Oct-23,202.13,202.70,200.00,200.06,856177
29-Sep-23,201.82,203.10,201.55,202.70,16530736
28-Sep-23,198.13,201.87,198.12,201.41,782616
27-Sep-23,198.12,200.20,195.00,195.00,944410
26-Sep-23,200.31,200.55,197.88,198.32,1333419
25-Sep-23,201.98,201.98,201.05,201.94,373734
22-Sep-23,202.86,202.94,201.25,201.45,474718
21-Sep-23,203.90,203.90,201.08,201.58,463382
20-Sep-23,206.32,207.20,205.08,205.95,824941
19-Sep-23,205.00,205.45,203.88,204.45,982551
18-Sep-23,206.43,207.00,205.06,205.06,1129631
15-Sep-23,207.05,207.29,205.40,205.41,332288
14-Sep-23,205.21,207.46,205.21,207.05,658462
13-Sep-23,202.85,206.30,202.85,204.75,859829
12-Sep-23,202.59,204.59,202.57,204.38,770165
11-Sep-23,201.34,203.00,200.90,202.59,329830
08-Sep-23,201.00,201.00,199.22,200.00,111352
06-Sep-23,203.55,204.89,201.14,201.25,480565
05-Sep-23,202.50,204.49,202.45,203.55,545412
04-Sep-23,203.26,205.12,203.26,203.85,1204842
01-Sep-23,202.68,204.89,200.64,204.20,924984
31-Aug-23,203.05,203.05,200.20,200.20,597091
30-Aug-23,205.00,205.01,202.75,203.10,13597654
29-Aug-23,202.39,204.72,202.39,204.58,742368
28-Aug-23,200.63,202.83,200.34,202.35,912560
25-Aug-23,202.00,202.00,199.60,200.00,173039
24-Aug-23,203.35,203.35,201.66,202.00,990939
23-Aug-23,200.23,203.90,200.22,203.90,917476
22-Aug-23,199.00,200.69,199.00,200.22,1732011
21-Aug-23,198.70,198.70,196.55,197.17,1519040
18-Aug-23,197.05,199.31,197.05,198.70,579025
17-Aug-23,200.20,201.00,197.90,198.12,1294754
16-Aug-23,200.00,201.71,198.99,198.99,514352
15-Aug-23,201.91,202.37,199.64,200.00,505654
14-Aug-23,201.27,202.11,200.77,201.00,16415087
11-Aug-23,203.70,204.97,201.94,203.10,643966
10-Aug-23,204.00,205.51,203.70,203.70,968649
09-Aug-23,204.80,204.80,203.25,203.90,271122
08-Aug-23,203.50,205.45,202.47,204.90,1722108
07-Aug-23,205.74,206.09,204.79,205.45,1909787
04-Aug-23,205.55,209.00,205.00,205.74,1038288
03-Aug-23,210.00,210.75,207.47,207.52,915502
02-Aug-23,208.89,208.89,206.15,207.79,883732
01-Aug-23,209.25,209.25,207.30,208.60,681883
31-Jul-23,208.42,210.29,208.42,210.07,1052913
28-Jul-23,206.80,207.87,206.12,206.62,738601
27-Jul-23,210.00,210.00,206.20,206.50,887450
26-Jul-23,210.29,211.60,209.25,211.03,680502
25-Jul-23,211.35,211.70,210.30,210.30,12703404
24-Jul-23,206.80,209.53,206.80,209.00,11470270
21-Jul-23,203.15,207.65,203.12,206.80,1623336
20-Jul-23,202.70,203.89,202.37,203.15,355207
19-Jul-23,200.46,202.69,200.46,202.40,217014
18-Jul-23,203.12,204.00,202.42,202.42,635448
17-Jul-23,201.10,203.13,200.95,203.13,741079
14-Jul-23,205.00,205.00,202.25,202.36,2845692
13-Jul-23,203.96,205.66,203.96,205.05,11384298
12-Jul-23,202.00,204.57,202.00,202.08,549955
11-Jul-23,201.56,201.99,199.00,201.72,1097011
10-Jul-23,203.92,203.92,201.87,202.20,559686
07-Jul-23,204.99,205.00,202.49,203.95,1182223
06-Jul-23,204.49,204.49,201.49,201.55,958331
05-Jul-23,204.00,206.05,203.95,205.20,673023
04-Jul-23,205.51,205.66,204.13,204.41,1923596
03-Jul-23,202.76,205.80,202.76,205.53,918461
30-Jun-23,203.35,205.20,202.74,202.74,1257674
29-Jun-23,200.46,204.10,200.46,203.49,878656
28-Jun-23,200.76,202.20,200.21,200.73,282134
27-Jun-23,203.63,207.10,201.00,202.34,665956
26-Jun-23,204.26,204.39,202.19,203.38,655565
23-Jun-23,204.70,204.81,203.57,204.39,1591394
22-Jun-23,206.43,206.43,203.78,204.78,1390967
21-Jun-23,206.03,207.25,205.50,207.20,620663
20-Jun-23,206.30,206.30,203.69,205.73,758999
19-Jun-23,204.56,206.77,204.46,206.45,1055885
16-Jun-23,203.30,205.80,203.30,204.56,831124
15-Jun-23,205.00,206.00,204.74,205.22,1267453
14-Jun-23,202.20,205.09,202.20,205.09,1472124
13-Jun-23,201.50,202.79,200.39,201.03,1164101
12-Jun-23,201.22,202.00,200.80,201.76,1332948
09-Jun-23,199.65,202.00,199.65,201.45,1559366
07-Jun-23,197.53,198.97,197.50,198.42,619370
06-Jun-23,192.70,197.37,192.70,196.85,26751911
05-Jun-23,193.55,194.50,191.86,193.80,1776530
02-Jun-23,191.70,194.31,191.70,193.55,1172174
01-Jun-23,186.22,190.74,186.22,189.95,862117
31-May-23,187.09,187.73,186.00,186.20,1012640
30-May-23,191.94,191.94,186.40,187.10,1250717

*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