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
29/05/2020	0,23%	0,33	146,82	147,00	143,41	147,00	77M	26.899
28/05/2020	-0,74%	-1,09	146,49	147,58	146,14	148,20	20M	2.514
27/05/2020	2,57%	3,70	147,58	144,07	144,07	147,94	28M	1.438
26/05/2020	-0,08%	-0,12	143,88	145,03	143,53	146,92	28M	1.942
25/05/2020	4,38%	6,04	144,00	139,75	139,75	144,38	8M	591
22/05/2020	-0,96%	-1,34	137,96	138,80	136,22	138,80	8M	244

21/05/2020	2,13%	2,90	139,30	137,49	135,87	140,27	23M	12.357
20/05/2020	0,39%	0,53	136,40	135,92	135,92	138,35	14M	361
19/05/2020	-0,29%	-0,39	135,87	137,14	135,52	138,10	6M	349
18/05/2020	4,41%	5,76	136,26	133,38	133,38	136,64	15M	1.347
15/05/2020	-1,14%	-1,50	130,50	133,00	129,57	133,25	27M	3.385
14/05/2020	1,27%	1,66	132,00	129,10	126,69	132,07	48M	1.434
13/05/2020	-0,08%	-0,11	130,34	130,73	129,23	132,29	31M	2.631
12/05/2020	-1,58%	-2,09	130,45	133,22	130,45	134,73	33M	5.615
11/05/2020	-1,41%	-1,90	132,54	133,99	132,35	135,39	24M	466
08/05/2020	2,74%	3,58	134,44	130,60	130,60	136,00	16M	5.386
07/05/2020	-1,07%	-1,41	130,86	134,00	130,53	134,39	64M	18.790
06/05/2020	-0,29%	-0,38	132,27	132,71	130,50	133,09	71M	29.960
05/05/2020	0,75%	0,99	132,65	133,36	132,33	135,70	4M	500
04/05/2020	-2,20%	-2,96	131,66	131,00	129,73	132,23	13M	3.977
30/04/2020	-2,76%	-3,82	134,62	137,40	134,00	137,40	11M	302
29/04/2020	1,05%	1,44	138,44	137,83	137,55	140,00	16M	2.079
28/04/2020	4,89%	6,39	137,00	132,26	132,26	139,44	19M	528
27/04/2020	4,10%	5,14	130,61	127,47	127,35	131,20	38M	498
24/04/2020	-5,69%	-7,57	125,47	131,00	120,37	132,52	122M	2.582
23/04/2020	-1,04%	-1,40	133,04	135,50	131,20	136,64	19M	2.526
22/04/2020	2,01%	2,65	134,44	131,79	131,79	135,50	27M	8.801
20/04/2020	-0,04%	-0,05	131,79	129,00	128,75	133,40	16M	2.887
17/04/2020	1,40%	1,82	131,84	133,40	129,90	133,50	11M	2.926
16/04/2020	-1,49%	-1,97	130,02	134,69	129,35	134,69	8M	1.532
15/04/2020	-1,13%	-1,51	131,99	130,49	129,10	133,71	17M	370
14/04/2020	0,75%	1,00	133,50	134,50	133,50	136,79	8M	1.647
13/04/2020	1,90%	2,47	132,50	128,00	128,00	132,50	10M	286
09/04/2020	-1,08%	-1,42	130,03	133,90	129,96	134,68	12M	353
08/04/2020	2,66%	3,40	131,45	130,00	127,54	132,30	15M	1.413
07/04/2020	3,40%	4,21	128,05	130,00	127,00	134,99	59M	15.735
06/04/2020	6,76%	7,84	123,84	122,05	121,40	125,71	23M	831
03/04/2020	-3,74%	-4,51	116,00	120,05	113,21	120,05	28M	1.437
02/04/2020	1,48%	1,76	120,51	120,99	118,89	123,69	29M	1.086
01/04/2020	-2,62%	-3,19	118,75	121,46	116,25	121,46	30M	2.162
31/03/2020	-2,08%	-2,59	121,94	124,00	120,91	126,01	29M	820
30/03/2020	1,41%	1,73	124,53	125,00	122,49	127,81	20M	313
27/03/2020	-5,06%	-6,55	122,80	122,83	121,92	126,43	33M	568
26/03/2020	3,48%	4,35	129,35	125,69	124,97	131,79	42M	733
25/03/2020	7,57%	8,80	125,00	117,00	116,20	129,44	5M	451
24/03/2020	10,26%	10,81	116,20	113,01	111,56	119,15	11M	761
23/03/2020	-5,05%	-5,61	105,39	110,83	103,20	111,65	10M	1.032
20/03/2020	-2,13%	-2,41	111,00	120,00	110,00	120,48	11M	804
19/03/2020	1,85%	2,06	113,41	109,00	102,11	116,78	30M	1.036
18/03/2020	-10,27%	-12,75	111,35	117,01	105,50	119,98	10M	1.478
17/03/2020	4,43%	5,26	124,10	122,36	117,01	130,00	42M	9.150
16/03/2020	-13,70%	-18,86	118,84	121,90	117,01	127,99	89M	7.967
13/03/2020	13,90%	16,80	137,70	132,93	121,42	139,60	127M	2.615
12/03/2020	-14,50%	-20,50	120,90	121,29	113,02	127,98	29M	2.066
11/03/2020	-7,58%	-11,60	141,40	150,82	134,82	150,82	21M	1.345
10/03/2020	6,58%	9,45	153,00	150,00	145,20	155,99	39M	2.446
09/03/2020	-12,40%	-20,32	143,55	152,98	140,75	153,00	57M	4.096
06/03/2020	-4,39%	-7,53	163,87	166,23	161,87	168,08	61M	9.993
05/03/2020	-4,62%	-8,31	171,40	179,47	168,39	181,94	32M	5.701
04/03/2020	1,65%	2,91	179,71	180,75	175,84	180,79	17M	1.126
03/03/2020	-1,01%	-1,80	176,80	179,98	175,35	184,18	14M	292
02/03/2020	1,53%	2,70	178,60	175,88	174,04	179,98	28M	2.417
28/02/2020	1,56%	2,70	175,90	172,94	168,12	175,90	25M	1.258
27/02/2020	-2,58%	-4,59	173,20	175,97	172,78	179,05	25M	2.114
26/02/2020	-6,94%	-13,26	177,79	184,00	176,50	184,00	16M	743
21/02/2020	-0,90%	-1,73	191,05	192,21	189,80	192,21	15M	610
20/02/2020	-1,78%	-3,49	192,78	196,00	192,72	196,55	4M	457
19/02/2020	1,36%	2,64	196,27	193,99	193,99	196,34	14M	283
18/02/2020	-0,23%	-0,44	193,63	193,68	191,24	193,68	8M	575
17/02/2020	0,74%	1,43	194,07	194,00	192,85	195,50	7M	1.826
14/02/2020	-1,07%	-2,09	192,64	194,73	192,25	194,90	18M	1.439
13/02/2020	-0,80%	-1,57	194,73	194,40	192,45	195,14	12M	804
12/02/2020	1,05%	2,04	196,30	194,81	194,81	198,13	6M	1.080
11/02/2020	2,38%	4,51	194,26	191,79	191,16	194,64	15M	2.525
10/02/2020	-0,88%	-1,68	189,75	191,00	189,01	192,08	15M	477
07/02/2020	-1,29%	-2,50	191,43	193,00	191,43	194,02	7M	1.747
06/02/2020	-0,55%	-1,08	193,93	197,30	193,21	197,50	27M	198
05/02/2020	0,45%	0,87	195,01	195,06	195,01	197,73	2M	173
04/02/2020	0,80%	1,54	194,14	194,31	193,97	196,05	2M	210
03/02/2020	0,60%	1,15	192,60	191,45	190,80	193,99	6M	286
31/01/2020	-1,72%	-3,35	191,45	193,00	190,46	193,00	7M	1.637
30/01/2020	0,23%	0,44	194,80	192,53	187,60	194,80	33M	554
29/01/2020	-0,87%	-1,71	194,36	197,00	194,16	197,48	6M	165
28/01/2020	1,65%	3,18	196,07	192,89	192,89	196,67	11M	832
27/01/2020	-3,23%	-6,43	192,89	198,55	192,80	198,55	20M	446
24/01/2020	-0,94%	-1,90	199,32	201,25	199,21	201,25	3M	572
23/01/2020	1,05%	2,09	201,22	197,87	196,60	201,42	7M	369
22/01/2020	1,14%	2,25	199,13	198,98	197,81	199,13	2M	302
21/01/2020	-1,67%	-3,35	196,88	200,23	196,88	200,23	12M	876
20/01/2020	0,40%	0,79	200,23	199,79	198,64	200,23	15M	210
17/01/2020	1,60%	3,14	199,44	196,30	196,30	199,44	2M	162
16/01/2020	0,10%	0,20	196,30	196,40	195,33	197,11	2M	719
15/01/2020	-0,90%	-1,78	196,10	197,85	195,62	197,85	15M	578
14/01/2020	0,02%	0,04	197,88	197,84	196,52	198,41	4M	191
13/01/2020	1,82%	3,54	197,84	195,75	195,75	197,84	11M	234
10/01/2020	-0,40%	-0,78	194,30	195,46	193,13	196,52	13M	437
09/01/2020	-0,42%	-0,82	195,08	196,85	193,50	197,20	19M	320
08/01/2020	-0,54%	-1,07	195,90	196,31	192,80	198,65	14M	467
07/01/2020	-0,09%	-0,18	196,97	197,15	195,78	197,40	5M	311
06/01/2020	-0,55%	-1,10	197,15	196,01	194,50	198,51	52M	1.413
03/01/2020	-0,83%	-1,65	198,25	198,25	198,00	201,00	7M	554
02/01/2020	2,43%	4,75	199,90	197,99	196,00	200,00	7M	584
30/12/2019	-0,95%	-1,88	195,15	198,29	195,12	198,29	6M	144
27/12/2019	-0,59%	-1,16	197,03	198,19	195,17	198,94	11M	626
26/12/2019	1,11%	2,17	198,19	196,00	195,90	198,24	3M	576
23/12/2019	0,78%	1,51	196,02	193,50	193,50	196,02	6M	377
20/12/2019	0,07%	0,14	194,51	194,37	193,47	194,98	3M	528
19/12/2019	0,53%	1,02	194,37	193,35	192,34	194,51	4M	754
18/12/2019	1,63%	3,10	193,35	190,89	190,50	193,35	3M	157
17/12/2019	0,64%	1,21	190,25	190,90	189,46	190,90	3M	151
16/12/2019	-0,63%	-1,19	189,04	191,18	189,04	191,44	3M	194
13/12/2019	1,05%	1,97	190,23	190,01	189,35	191,14	6M	216
12/12/2019	0,30%	0,57	188,26	188,63	188,26	190,18	15M	6.500
11/12/2019	0,34%	0,63	187,69	187,90	185,62	189,50	16M	403
10/12/2019	-0,44%	-0,83	187,06	187,00	186,19	188,31	6M	399
09/12/2019	-0,13%	-0,24	187,89	188,13	187,57	188,52	2M	101
06/12/2019	0,29%	0,54	188,13	188,99	187,94	189,09	2M	107
05/12/2019	0,56%	1,05	187,59	186,01	185,99	188,13	3M	227
04/12/2019	1,66%	3,04	186,54	183,60	183,60	186,78	7M	1.326
03/12/2019	-0,47%	-0,86	183,50	184,60	183,01	184,99	4M	253
02/12/2019	0,80%	1,46	184,36	183,01	183,00	185,10	5M	790
29/11/2019	-0,32%	-0,58	182,90	182,88	182,00	183,71	5M	317
28/11/2019	0,81%	1,48	183,48	182,00	180,79	183,49	4M	133
27/11/2019	0,55%	0,99	182,00	181,79	179,65	182,53	4M	242
26/11/2019	-1,16%	-2,12	181,01	183,15	179,95	183,15	3M	177
25/11/2019	-0,36%	-0,67	183,13	183,80	182,82	184,21	5M	1.236
22/11/2019	1,31%	2,38	183,80	181,42	181,00	183,80	5M	173
21/11/2019	1,32%	2,37	181,42	179,06	179,06	181,42	4M	213
19/11/2019	-0,31%	-0,55	179,05	181,92	178,23	181,99	2M	126
18/11/2019	-0,23%	-0,41	179,60	180,71	179,60	183,00	4M	367
14/11/2019	0,26%	0,47	180,01	179,54	179,10	180,65	4M	323
13/11/2019	-0,81%	-1,46	179,54	180,89	178,10	180,89	9M	601
12/11/2019	-1,35%	-2,48	181,00	184,16	179,97	184,16	12M	693
11/11/2019	-	-	183,48	182,19	181,16	183,48	4M	529

Date,Open,High,Low,Close,Volume
29-May-20,147.00,147.00,143.41,146.82,76786420
28-May-20,147.58,148.20,146.14,146.49,19686945
27-May-20,144.07,147.94,144.07,147.58,28351842
26-May-20,145.03,146.92,143.53,143.88,28437654
25-May-20,139.75,144.38,139.75,144.00,8414273
22-May-20,138.80,138.80,136.22,137.96,8478451
21-May-20,137.49,140.27,135.87,139.30,22612174
20-May-20,135.92,138.35,135.92,136.40,14304879
19-May-20,137.14,138.10,135.52,135.87,5553075
18-May-20,133.38,136.64,133.38,136.26,15401489
15-May-20,133.00,133.25,129.57,130.50,26647481
14-May-20,129.10,132.07,126.69,132.00,48075796
13-May-20,130.73,132.29,129.23,130.34,31401503
12-May-20,133.22,134.73,130.45,130.45,33146822
11-May-20,133.99,135.39,132.35,132.54,24149164
08-May-20,130.60,136.00,130.60,134.44,15611373
07-May-20,134.00,134.39,130.53,130.86,64225402
06-May-20,132.71,133.09,130.50,132.27,70906927
05-May-20,133.36,135.70,132.33,132.65,4404269
04-May-20,131.00,132.23,129.73,131.66,12538620
30-Apr-20,137.40,137.40,134.00,134.62,11134313
29-Apr-20,137.83,140.00,137.55,138.44,15523393
28-Apr-20,132.26,139.44,132.26,137.00,18528515
27-Apr-20,127.47,131.20,127.35,130.61,37762241
24-Apr-20,131.00,132.52,120.37,125.47,121527551
23-Apr-20,135.50,136.64,131.20,133.04,19372672
22-Apr-20,131.79,135.50,131.79,134.44,26588283
20-Apr-20,129.00,133.40,128.75,131.79,16351091
17-Apr-20,133.40,133.50,129.90,131.84,11208140
16-Apr-20,134.69,134.69,129.35,130.02,7710285
15-Apr-20,130.49,133.71,129.10,131.99,16687701
14-Apr-20,134.50,136.79,133.50,133.50,7704386
13-Apr-20,128.00,132.50,128.00,132.50,10489201
09-Apr-20,133.90,134.68,129.96,130.03,11700744
08-Apr-20,130.00,132.30,127.54,131.45,15224476
07-Apr-20,130.00,134.99,127.00,128.05,59327699
06-Apr-20,122.05,125.71,121.40,123.84,22529320
03-Apr-20,120.05,120.05,113.21,116.00,28454136
02-Apr-20,120.99,123.69,118.89,120.51,28572358
01-Apr-20,121.46,121.46,116.25,118.75,29870144
31-Mar-20,124.00,126.01,120.91,121.94,29118021
30-Mar-20,125.00,127.81,122.49,124.53,19507411
27-Mar-20,122.83,126.43,121.92,122.80,33136865
26-Mar-20,125.69,131.79,124.97,129.35,41829152
25-Mar-20,117.00,129.44,116.20,125.00,5250515
24-Mar-20,113.01,119.15,111.56,116.20,10726479
23-Mar-20,110.83,111.65,103.20,105.39,9930148
20-Mar-20,120.00,120.48,110.00,111.00,10814636
19-Mar-20,109.00,116.78,102.11,113.41,29958016
18-Mar-20,117.01,119.98,105.50,111.35,10395649
17-Mar-20,122.36,130.00,117.01,124.10,41774157
16-Mar-20,121.90,127.99,117.01,118.84,88752513
13-Mar-20,132.93,139.60,121.42,137.70,127132223
12-Mar-20,121.29,127.98,113.02,120.90,29369264
11-Mar-20,150.82,150.82,134.82,141.40,20654877
10-Mar-20,150.00,155.99,145.20,153.00,38721262
09-Mar-20,152.98,153.00,140.75,143.55,57303204
06-Mar-20,166.23,168.08,161.87,163.87,61033168
05-Mar-20,179.47,181.94,168.39,171.40,32279713
04-Mar-20,180.75,180.79,175.84,179.71,16712605
03-Mar-20,179.98,184.18,175.35,176.80,13802144
02-Mar-20,175.88,179.98,174.04,178.60,27779884
28-Feb-20,172.94,175.90,168.12,175.90,24901232
27-Feb-20,175.97,179.05,172.78,173.20,24990456
26-Feb-20,184.00,184.00,176.50,177.79,15962055
21-Feb-20,192.21,192.21,189.80,191.05,14808635
20-Feb-20,196.00,196.55,192.72,192.78,3896247
19-Feb-20,193.99,196.34,193.99,196.27,14178290
18-Feb-20,193.68,193.68,191.24,193.63,7601667
17-Feb-20,194.00,195.50,192.85,194.07,6857912
14-Feb-20,194.73,194.90,192.25,192.64,17505269
13-Feb-20,194.40,195.14,192.45,194.73,11896626
12-Feb-20,194.81,198.13,194.81,196.30,5542218
11-Feb-20,191.79,194.64,191.16,194.26,15351562
10-Feb-20,191.00,192.08,189.01,189.75,14875800
07-Feb-20,193.00,194.02,191.43,191.43,7233466
06-Feb-20,197.30,197.50,193.21,193.93,27322228
05-Feb-20,195.06,197.73,195.01,195.01,1811336
04-Feb-20,194.31,196.05,193.97,194.14,2196879
03-Feb-20,191.45,193.99,190.80,192.60,5710874
31-Jan-20,193.00,193.00,190.46,191.45,6547983
30-Jan-20,192.53,194.80,187.60,194.80,32969497
29-Jan-20,197.00,197.48,194.16,194.36,5597181
28-Jan-20,192.89,196.67,192.89,196.07,10543749
27-Jan-20,198.55,198.55,192.80,192.89,20047305
24-Jan-20,201.25,201.25,199.21,199.32,3065534
23-Jan-20,197.87,201.42,196.60,201.22,7429458
22-Jan-20,198.98,199.13,197.81,199.13,1732631
21-Jan-20,200.23,200.23,196.88,196.88,11697282
20-Jan-20,199.79,200.23,198.64,200.23,15475920
17-Jan-20,196.30,199.44,196.30,199.44,1507787
16-Jan-20,196.40,197.11,195.33,196.30,2334614
15-Jan-20,197.85,197.85,195.62,196.10,15151310
14-Jan-20,197.84,198.41,196.52,197.88,3986394
13-Jan-20,195.75,197.84,195.75,197.84,10798675
10-Jan-20,195.46,196.52,193.13,194.30,12686812
09-Jan-20,196.85,197.20,193.50,195.08,19240193
08-Jan-20,196.31,198.65,192.80,195.90,13916617
07-Jan-20,197.15,197.40,195.78,196.97,4855826
06-Jan-20,196.01,198.51,194.50,197.15,52158937
03-Jan-20,198.25,201.00,198.00,198.25,6771045
02-Jan-20,197.99,200.00,196.00,199.90,7451673
30-Dec-19,198.29,198.29,195.12,195.15,5701580
27-Dec-19,198.19,198.94,195.17,197.03,11241154
26-Dec-19,196.00,198.24,195.90,198.19,2834582
23-Dec-19,193.50,196.02,193.50,196.02,5588291
20-Dec-19,194.37,194.98,193.47,194.51,2564049
19-Dec-19,193.35,194.51,192.34,194.37,3768510
18-Dec-19,190.89,193.35,190.50,193.35,2732709
17-Dec-19,190.90,190.90,189.46,190.25,3124833
16-Dec-19,191.18,191.44,189.04,189.04,2948590
13-Dec-19,190.01,191.14,189.35,190.23,5521270
12-Dec-19,188.63,190.18,188.26,188.26,14584941
11-Dec-19,187.90,189.50,185.62,187.69,16060133
10-Dec-19,187.00,188.31,186.19,187.06,6127133
09-Dec-19,188.13,188.52,187.57,187.89,1500985
06-Dec-19,188.99,189.09,187.94,188.13,2221618
05-Dec-19,186.01,188.13,185.99,187.59,3043442
04-Dec-19,183.60,186.78,183.60,186.54,6539399
03-Dec-19,184.60,184.99,183.01,183.50,3782813
02-Dec-19,183.01,185.10,183.00,184.36,4986509
29-Nov-19,182.88,183.71,182.00,182.90,4971884
28-Nov-19,182.00,183.49,180.79,183.48,4215639
27-Nov-19,181.79,182.53,179.65,182.00,3905459
26-Nov-19,183.15,183.15,179.95,181.01,3110842
25-Nov-19,183.80,184.21,182.82,183.13,5197162
22-Nov-19,181.42,183.80,181.00,183.80,4647158
21-Nov-19,179.06,181.42,179.06,181.42,4250464
19-Nov-19,181.92,181.99,178.23,179.05,2097992
18-Nov-19,180.71,183.00,179.60,179.60,4161295
14-Nov-19,179.54,180.65,179.10,180.01,3876338
13-Nov-19,180.89,180.89,178.10,179.54,8586414
12-Nov-19,184.16,184.16,179.97,181.00,11681617
11-Nov-19,182.19,183.48,181.16,183.48,3695722

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: PIBB11