Cotação atual, histórico e gráfico do papel: PIBB11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | -0,36% | -0,61 | 167,06 | 167,67 | 166,35 | 168,05 | 3M | 181 |
| 14/02/2019 | 2,16% | 3,55 | 167,67 | 164,71 | 162,50 | 167,67 | 2M | 168 |
| 13/02/2019 | -0,21% | -0,34 | 164,12 | 165,32 | 163,52 | 165,34 | 3M | 185 |
| 12/02/2019 | 1,91% | 3,09 | 164,46 | 163,56 | 163,00 | 165,20 | 4M | 223 |
| 11/02/2019 | -1,06% | -1,73 | 161,37 | 164,00 | 160,58 | 164,00 | 5M | 263 |
| 08/02/2019 | 1,12% | 1,81 | 163,10 | 161,73 | 159,88 | 163,10 | 4M | 156 |
| 07/02/2019 | -0,41% | -0,66 | 161,29 | 164,55 | 160,01 | 164,55 | 4M | 174 |
| 06/02/2019 | -3,57% | -6,00 | 161,95 | 167,73 | 161,95 | 167,73 | 12M | 424 |
| 05/02/2019 | -0,45% | -0,76 | 167,95 | 168,51 | 167,00 | 168,74 | 14M | 357 |
| 04/02/2019 | 0,79% | 1,33 | 168,71 | 167,38 | 165,79 | 168,71 | 4M | 263 |
| 01/02/2019 | 0,64% | 1,06 | 167,38 | 166,81 | 164,65 | 167,46 | 6M | 437 |
| 31/01/2019 | 0,53% | 0,87 | 166,32 | 166,79 | 166,32 | 168,41 | 6M | 233 |
| 30/01/2019 | 1,36% | 2,22 | 165,45 | 164,84 | 163,93 | 165,90 | 4M | 191 |
| 29/01/2019 | -0,02% | -0,04 | 163,23 | 163,28 | 163,23 | 165,57 | 5M | 295 |
| 28/01/2019 | -2,25% | -3,76 | 163,27 | 164,01 | 162,14 | 164,82 | 6M | 382 |
| 24/01/2019 | 1,01% | 1,67 | 167,03 | 165,65 | 165,37 | 167,03 | 3M | 179 |
| 23/01/2019 | 1,45% | 2,36 | 165,36 | 164,49 | 163,79 | 165,36 | 4M | 182 |
| 22/01/2019 | -0,94% | -1,54 | 163,00 | 163,99 | 162,33 | 164,38 | 6M | 194 |
| 21/01/2019 | -0,01% | -0,01 | 164,54 | 165,00 | 162,69 | 165,00 | 3M | 212 |
| 18/01/2019 | 0,81% | 1,33 | 164,55 | 163,99 | 163,99 | 165,19 | 3M | 194 |
| 17/01/2019 | 0,88% | 1,42 | 163,22 | 161,80 | 160,90 | 163,95 | 5M | 200 |
| 16/01/2019 | 0,56% | 0,90 | 161,80 | 160,51 | 160,51 | 161,80 | 4M | 168 |
| 15/01/2019 | -0,61% | -0,98 | 160,90 | 161,47 | 160,00 | 161,88 | 4M | 243 |
| 14/01/2019 | 0,73% | 1,17 | 161,88 | 160,96 | 160,15 | 161,88 | 3M | 284 |
| 11/01/2019 | -0,06% | -0,09 | 160,71 | 160,78 | 160,12 | 160,91 | 6M | 157 |
| 10/01/2019 | 0,22% | 0,35 | 160,80 | 160,44 | 159,70 | 161,22 | 4M | 173 |
| 09/01/2019 | 1,60% | 2,52 | 160,45 | 158,45 | 158,45 | 160,57 | 12M | 351 |
| 08/01/2019 | 0,69% | 1,08 | 157,93 | 158,35 | 156,28 | 158,35 | 3M | 167 |
| 07/01/2019 | -0,56% | -0,89 | 156,85 | 157,75 | 155,01 | 158,52 | 2M | 149 |
| 04/01/2019 | 0,54% | 0,84 | 157,74 | 155,01 | 155,01 | 158,79 | 3M | 182 |
| 03/01/2019 | 0,64% | 1,00 | 156,90 | 155,89 | 153,99 | 156,90 | 2M | 168 |
| 02/01/2019 | 3,35% | 5,05 | 155,90 | 151,09 | 150,58 | 157,04 | 34M | 203 |
| 28/12/2018 | 3,11% | 4,55 | 150,85 | 148,93 | 148,66 | 150,87 | 734K | 113 |
| 27/12/2018 | 0,34% | 0,50 | 146,30 | 145,70 | 145,70 | 147,05 | 1M | 101 |
| 26/12/2018 | -0,68% | -1,00 | 145,80 | 145,15 | 143,96 | 146,25 | 3M | 66 |
| 21/12/2018 | 0,38% | 0,55 | 146,80 | 145,75 | 145,75 | 148,41 | 5M | 197 |
| 20/12/2018 | -0,44% | -0,65 | 146,25 | 148,40 | 145,47 | 148,50 | 3M | 198 |
| 19/12/2018 | -0,94% | -1,40 | 146,90 | 149,63 | 146,90 | 151,08 | 3M | 131 |
| 18/12/2018 | 0,84% | 1,24 | 148,30 | 148,32 | 148,30 | 149,65 | 3M | 105 |
| 17/12/2018 | -1,70% | -2,54 | 147,06 | 149,60 | 147,06 | 149,99 | 1M | 98 |
| 14/12/2018 | -0,82% | -1,24 | 149,60 | 150,84 | 149,60 | 151,18 | 2M | 129 |
| 13/12/2018 | 1,44% | 2,14 | 150,84 | 149,03 | 149,00 | 150,84 | 2M | 78 |
| 12/12/2018 | 0,47% | 0,70 | 148,70 | 148,06 | 148,06 | 150,53 | 2M | 75 |
| 11/12/2018 | 0,45% | 0,67 | 148,00 | 147,99 | 146,84 | 150,12 | 5M | 354 |
| 10/12/2018 | -2,55% | -3,85 | 147,33 | 150,56 | 147,33 | 154,00 | 38M | 845 |
| 07/12/2018 | -1,03% | -1,57 | 151,18 | 152,48 | 151,18 | 154,40 | 2M | 106 |
| 06/12/2018 | 0,15% | 0,23 | 152,75 | 151,00 | 149,41 | 152,75 | 12M | 188 |
| 05/12/2018 | 0,21% | 0,32 | 152,52 | 153,26 | 152,14 | 153,26 | 9M | 88 |
| 04/12/2018 | -1,17% | -1,80 | 152,20 | 154,97 | 151,38 | 155,20 | 6M | 172 |
| 03/12/2018 | 0,06% | 0,10 | 154,00 | 156,55 | 153,84 | 156,77 | 38M | 1.136 |
| 30/11/2018 | -0,19% | -0,30 | 153,90 | 154,17 | 153,42 | 155,11 | 5M | 194 |
| 29/11/2018 | 0,63% | 0,97 | 154,20 | 153,11 | 153,08 | 154,36 | 4M | 164 |
| 28/11/2018 | 1,53% | 2,31 | 153,23 | 151,31 | 149,87 | 153,89 | 4M | 169 |
| 27/11/2018 | 2,58% | 3,79 | 150,92 | 147,14 | 147,00 | 151,07 | 3M | 170 |
| 26/11/2018 | -0,65% | -0,97 | 147,13 | 148,13 | 146,12 | 149,85 | 7M | 106 |
| 23/11/2018 | -1,47% | -2,21 | 148,10 | 150,00 | 147,50 | 150,05 | 7M | 128 |
| 22/11/2018 | 0,07% | 0,11 | 150,31 | 150,42 | 150,03 | 150,80 | 1M | 66 |
| 21/11/2018 | -0,49% | -0,74 | 150,20 | 149,00 | 148,92 | 150,20 | 6M | 114 |
| 19/11/2018 | -0,73% | -1,11 | 150,94 | 151,13 | 150,00 | 151,55 | 20M | 111 |
| 16/11/2018 | 4,11% | 6,00 | 152,05 | 146,10 | 146,10 | 152,05 | 17M | 174 |
| 14/11/2018 | 0,21% | 0,30 | 146,05 | 146,90 | 145,09 | 147,37 | 4M | 129 |
| 13/11/2018 | -0,90% | -1,32 | 145,75 | 147,00 | 144,73 | 148,45 | 3M | 176 |
| 12/11/2018 | -0,36% | -0,53 | 147,07 | 147,60 | 146,59 | 148,47 | 2M | 80 |
| 09/11/2018 | 0,20% | 0,30 | 147,60 | 146,87 | 144,70 | 148,50 | 8M | 265 |
| 08/11/2018 | -2,46% | -3,72 | 147,30 | 152,00 | 147,30 | 154,28 | 6M | 248 |
| 07/11/2018 | -1,08% | -1,65 | 151,02 | 153,50 | 151,00 | 154,21 | 5M | 143 |
| 06/11/2018 | -1,24% | -1,91 | 152,67 | 154,35 | 152,06 | 154,35 | 10M | 326 |
| 05/11/2018 | 1,56% | 2,38 | 154,58 | 152,50 | 152,25 | 154,58 | 6M | 220 |
| 01/11/2018 | 1,33% | 2,00 | 152,20 | 150,23 | 150,00 | 153,24 | 9M | 237 |
| 31/10/2018 | 0,48% | 0,72 | 150,20 | 150,03 | 148,64 | 151,39 | 12M | 530 |
| 30/10/2018 | 3,81% | 5,48 | 149,48 | 144,56 | 144,56 | 149,70 | 27M | 190 |
| 29/10/2018 | -2,51% | -3,70 | 144,00 | 151,03 | 142,90 | 152,56 | 10M | 260 |
| 26/10/2018 | 1,93% | 2,79 | 147,70 | 144,94 | 143,75 | 147,70 | 19M | 656 |
| 25/10/2018 | 1,34% | 1,92 | 144,91 | 144,27 | 143,27 | 146,00 | 6M | 103 |
| 24/10/2018 | -2,82% | -4,15 | 142,99 | 147,51 | 142,99 | 148,00 | 15M | 161 |
| 23/10/2018 | -0,35% | -0,51 | 147,14 | 146,00 | 144,75 | 147,22 | 14M | 158 |
| 22/10/2018 | 1,68% | 2,44 | 147,65 | 146,00 | 146,00 | 147,68 | 2M | 114 |
| 19/10/2018 | 0,35% | 0,51 | 145,21 | 146,21 | 144,38 | 146,28 | 2M | 86 |
| 18/10/2018 | -2,14% | -3,16 | 144,70 | 147,05 | 144,70 | 147,05 | 3M | 95 |
| 17/10/2018 | -0,08% | -0,12 | 147,86 | 147,06 | 146,57 | 148,56 | 5M | 224 |
| 16/10/2018 | 2,92% | 4,20 | 147,98 | 145,00 | 145,00 | 147,98 | 7M | 175 |
| 15/10/2018 | 0,55% | 0,78 | 143,78 | 143,55 | 143,55 | 145,15 | 3M | 109 |
| 11/10/2018 | -0,91% | -1,31 | 143,00 | 145,42 | 142,55 | 145,74 | 9M | 466 |
| 10/10/2018 | -2,72% | -4,04 | 144,31 | 147,97 | 144,31 | 147,97 | 21M | 142 |
| 09/10/2018 | -0,02% | -0,03 | 148,35 | 148,97 | 148,00 | 149,32 | 4M | 175 |
| 08/10/2018 | 4,43% | 6,29 | 148,38 | 149,06 | 147,04 | 151,25 | 7M | 202 |
| 05/10/2018 | -0,89% | -1,27 | 142,09 | 145,06 | 141,80 | 145,50 | 5M | 106 |
| 04/10/2018 | -0,33% | -0,48 | 143,36 | 143,00 | 141,60 | 143,95 | 7M | 272 |
| 03/10/2018 | 2,04% | 2,88 | 143,84 | 146,00 | 143,00 | 147,78 | 23M | 270 |
| 02/10/2018 | 3,53% | 4,80 | 140,96 | 136,78 | 136,78 | 141,30 | 3M | 192 |
| 01/10/2018 | -0,74% | -1,01 | 136,16 | 136,25 | 135,35 | 136,60 | 9M | 93 |
| 28/09/2018 | -0,80% | -1,11 | 137,17 | 136,12 | 136,12 | 138,11 | 6M | 147 |
| 27/09/2018 | 1,68% | 2,28 | 138,28 | 137,23 | 137,23 | 138,56 | 3M | 78 |
| 26/09/2018 | -0,11% | -0,15 | 136,00 | 133,76 | 133,76 | 137,35 | 3M | 116 |
| 25/09/2018 | 0,99% | 1,34 | 136,15 | 133,79 | 133,02 | 136,15 | 4M | 128 |
| 24/09/2018 | -1,39% | -1,90 | 134,81 | 136,87 | 134,81 | 137,20 | 5M | 110 |
| 21/09/2018 | 1,23% | 1,66 | 136,71 | 135,25 | 135,25 | 138,18 | 2M | 68 |
| 20/09/2018 | -0,05% | -0,07 | 135,05 | 136,05 | 134,58 | 136,20 | 2M | 85 |
| 19/09/2018 | -0,09% | -0,12 | 135,12 | 133,89 | 133,56 | 136,74 | 6M | 65 |
| 18/09/2018 | 2,02% | 2,68 | 135,24 | 133,34 | 132,85 | 135,55 | 12M | 97 |
| 17/09/2018 | 1,77% | 2,31 | 132,56 | 130,24 | 130,24 | 132,83 | 9M | 223 |
Date,Open,High,Low,Close,Volume
15-Feb-19,167.67,168.05,166.35,167.06,3405192
14-Feb-19,164.71,167.67,162.50,167.67,1919189
13-Feb-19,165.32,165.34,163.52,164.12,2926874
12-Feb-19,163.56,165.20,163.00,164.46,3888538
11-Feb-19,164.00,164.00,160.58,161.37,4636333
08-Feb-19,161.73,163.10,159.88,163.10,3825506
07-Feb-19,164.55,164.55,160.01,161.29,4118013
06-Feb-19,167.73,167.73,161.95,161.95,11947902
05-Feb-19,168.51,168.74,167.00,167.95,13934624
04-Feb-19,167.38,168.71,165.79,168.71,3997647
01-Feb-19,166.81,167.46,164.65,167.38,6366462
31-Jan-19,166.79,168.41,166.32,166.32,5548237
30-Jan-19,164.84,165.90,163.93,165.45,3590020
29-Jan-19,163.28,165.57,163.23,163.23,4793038
28-Jan-19,164.01,164.82,162.14,163.27,5906633
24-Jan-19,165.65,167.03,165.37,167.03,3430377
23-Jan-19,164.49,165.36,163.79,165.36,3887603
22-Jan-19,163.99,164.38,162.33,163.00,6310388
21-Jan-19,165.00,165.00,162.69,164.54,2948179
18-Jan-19,163.99,165.19,163.99,164.55,2839411
17-Jan-19,161.80,163.95,160.90,163.22,4685683
16-Jan-19,160.51,161.80,160.51,161.80,4004542
15-Jan-19,161.47,161.88,160.00,160.90,4379471
14-Jan-19,160.96,161.88,160.15,161.88,3470222
11-Jan-19,160.78,160.91,160.12,160.71,6015428
10-Jan-19,160.44,161.22,159.70,160.80,3959253
09-Jan-19,158.45,160.57,158.45,160.45,12242181
08-Jan-19,158.35,158.35,156.28,157.93,3235851
07-Jan-19,157.75,158.52,155.01,156.85,2129459
04-Jan-19,155.01,158.79,155.01,157.74,3440332
03-Jan-19,155.89,156.90,153.99,156.90,2335596
02-Jan-19,151.09,157.04,150.58,155.90,33513093
28-Dec-18,148.93,150.87,148.66,150.85,734270
27-Dec-18,145.70,147.05,145.70,146.30,1152984
26-Dec-18,145.15,146.25,143.96,145.80,2836466
21-Dec-18,145.75,148.41,145.75,146.80,4697105
20-Dec-18,148.40,148.50,145.47,146.25,3316803
19-Dec-18,149.63,151.08,146.90,146.90,2517123
18-Dec-18,148.32,149.65,148.30,148.30,2659997
17-Dec-18,149.60,149.99,147.06,147.06,1214052
14-Dec-18,150.84,151.18,149.60,149.60,2211953
13-Dec-18,149.03,150.84,149.00,150.84,2337422
12-Dec-18,148.06,150.53,148.06,148.70,2469550
11-Dec-18,147.99,150.12,146.84,148.00,5349188
10-Dec-18,150.56,154.00,147.33,147.33,37957783
07-Dec-18,152.48,154.40,151.18,151.18,1879441
06-Dec-18,151.00,152.75,149.41,152.75,11937799
05-Dec-18,153.26,153.26,152.14,152.52,8733012
04-Dec-18,154.97,155.20,151.38,152.20,6389656
03-Dec-18,156.55,156.77,153.84,154.00,38288794
30-Nov-18,154.17,155.11,153.42,153.90,4961019
29-Nov-18,153.11,154.36,153.08,154.20,4091017
28-Nov-18,151.31,153.89,149.87,153.23,3720744
27-Nov-18,147.14,151.07,147.00,150.92,2823980
26-Nov-18,148.13,149.85,146.12,147.13,6541233
23-Nov-18,150.00,150.05,147.50,148.10,6867190
22-Nov-18,150.42,150.80,150.03,150.31,1345019
21-Nov-18,149.00,150.20,148.92,150.20,5936886
19-Nov-18,151.13,151.55,150.00,150.94,20270217
16-Nov-18,146.10,152.05,146.10,152.05,17124702
14-Nov-18,146.90,147.37,145.09,146.05,3785263
13-Nov-18,147.00,148.45,144.73,145.75,3460750
12-Nov-18,147.60,148.47,146.59,147.07,1753321
09-Nov-18,146.87,148.50,144.70,147.60,8050689
08-Nov-18,152.00,154.28,147.30,147.30,6396021
07-Nov-18,153.50,154.21,151.00,151.02,5058289
06-Nov-18,154.35,154.35,152.06,152.67,9881558
05-Nov-18,152.50,154.58,152.25,154.58,6412042
01-Nov-18,150.23,153.24,150.00,152.20,8826292
31-Oct-18,150.03,151.39,148.64,150.20,12469285
30-Oct-18,144.56,149.70,144.56,149.48,27298758
29-Oct-18,151.03,152.56,142.90,144.00,10254615
26-Oct-18,144.94,147.70,143.75,147.70,18520705
25-Oct-18,144.27,146.00,143.27,144.91,6388436
24-Oct-18,147.51,148.00,142.99,142.99,15372520
23-Oct-18,146.00,147.22,144.75,147.14,14111476
22-Oct-18,146.00,147.68,146.00,147.65,1989754
19-Oct-18,146.21,146.28,144.38,145.21,1666905
18-Oct-18,147.05,147.05,144.70,144.70,2829462
17-Oct-18,147.06,148.56,146.57,147.86,4764853
16-Oct-18,145.00,147.98,145.00,147.98,6962861
15-Oct-18,143.55,145.15,143.55,143.78,2534527
11-Oct-18,145.42,145.74,142.55,143.00,8786747
10-Oct-18,147.97,147.97,144.31,144.31,20858018
09-Oct-18,148.97,149.32,148.00,148.35,3609102
08-Oct-18,149.06,151.25,147.04,148.38,6557304
05-Oct-18,145.06,145.50,141.80,142.09,4559330
04-Oct-18,143.00,143.95,141.60,143.36,6631102
03-Oct-18,146.00,147.78,143.00,143.84,23139137
02-Oct-18,136.78,141.30,136.78,140.96,3367172
01-Oct-18,136.25,136.60,135.35,136.16,8990088
28-Sep-18,136.12,138.11,136.12,137.17,5634239
27-Sep-18,137.23,138.56,137.23,138.28,2623281
26-Sep-18,133.76,137.35,133.76,136.00,2728442
25-Sep-18,133.79,136.15,133.02,136.15,4030031
24-Sep-18,136.87,137.20,134.81,134.81,5057502
21-Sep-18,135.25,138.18,135.25,136.71,2365469
20-Sep-18,136.05,136.20,134.58,135.05,2295213
19-Sep-18,133.89,136.74,133.56,135.12,5901541
18-Sep-18,133.34,135.55,132.85,135.24,11716250
17-Sep-18,130.24,132.83,130.24,132.56,8891388
14-Sep-18,130.47,130.47,128.70,130.25,8891388
13-Sep-18,130.49,130.49,128.80,128.91,8891388
12-Sep-18,129.13,130.52,128.67,129.59,8891388
11-Sep-18,129.95,129.95,128.35,129.01,8891388
10-Sep-18,132.49,133.05,131.43,131.84,8891388
06-Sep-18,129.24,131.95,129.24,131.73,8891388
05-Sep-18,128.88,129.98,128.46,129.67,8891388
04-Sep-18,131.16,131.16,128.83,128.94,8891388
03-Sep-18,131.02,131.89,130.90,131.29,8891388
31-Aug-18,131.75,133.07,131.62,132.29,8891388
30-Aug-18,135.00,135.00,131.83,131.83,8891388
29-Aug-18,133.43,136.01,133.43,135.23,8891388
28-Aug-18,134.42,134.42,133.45,133.65,8891388
27-Aug-18,132.00,134.48,131.00,134.42,8891388
24-Aug-18,131.16,132.34,130.85,131.90,8891388
23-Aug-18,132.00,133.03,130.41,130.47,8891388
22-Aug-18,130.00,132.39,129.53,132.30,8891388
21-Aug-18,131.10,131.49,129.22,129.81,8891388
20-Aug-18,131.13,132.39,130.50,131.63,8891388
17-Aug-18,130.99,131.79,130.53,131.13,8891388
16-Aug-18,133.50,133.74,131.55,132.41,8891388
15-Aug-18,133.55,134.11,132.68,132.95,8891388
14-Aug-18,134.66,135.63,134.17,135.42,8891388
13-Aug-18,132.74,134.86,131.37,133.55,8891388
10-Aug-18,135.49,135.49,131.27,131.93,8891388
09-Aug-18,136.59,138.24,134.85,135.75,8891388
08-Aug-18,138.75,139.36,136.36,136.36,8891388
07-Aug-18,139.35,140.82,137.80,137.80,8891388
06-Aug-18,140.11,140.79,139.55,139.90,8891388
03-Aug-18,137.14,140.80,137.14,140.10,8891388
02-Aug-18,136.10,137.60,135.30,137.03,8891388
01-Aug-18,135.90,137.16,135.69,136.39,8891388
31-Jul-18,138.09,138.09,136.00,136.30,8891388
*exoneração de responsabilidade