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
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	-3,76%	-7,53	192,49	198,19	192,32	199,99	127M	55.806
05/03/2021	2,83%	5,51	200,02	195,01	194,58	200,29	8M	414
04/03/2021	0,98%	1,89	194,51	196,85	191,70	197,49	18M	228
03/03/2021	-0,47%	-0,90	192,62	193,50	187,36	194,42	31M	577
02/03/2021	0,81%	1,55	193,52	190,01	186,35	195,20	27M	1.036
01/03/2021	1,24%	2,35	191,97	193,89	190,40	194,05	6M	393
26/02/2021	-1,81%	-3,50	189,62	193,12	188,11	195,34	44M	492
25/02/2021	-2,98%	-5,94	193,12	199,07	192,49	200,55	7M	254
24/02/2021	0,53%	1,04	199,06	199,88	197,36	199,98	3M	296
23/02/2021	2,25%	4,35	198,02	196,45	194,11	198,41	16M	739
22/02/2021	-4,84%	-9,84	193,67	197,99	192,00	197,99	66M	701
19/02/2021	-0,73%	-1,49	203,51	204,93	202,80	205,45	2M	200
18/02/2021	-0,77%	-1,59	205,00	207,50	203,97	207,64	5M	290
17/02/2021	1,12%	2,29	206,59	204,30	202,73	207,08	2M	355
12/02/2021	0,33%	0,68	204,30	203,30	202,00	204,84	2M	160
11/02/2021	0,28%	0,56	203,62	204,94	203,06	205,61	1M	217
10/02/2021	-0,71%	-1,46	203,06	204,52	202,20	205,38	1M	192
09/02/2021	-0,11%	-0,23	204,52	204,60	202,52	206,98	3M	137
08/02/2021	-0,40%	-0,83	204,75	204,63	204,15	206,98	3M	227
05/02/2021	1,26%	2,55	205,58	203,37	203,37	207,09	2M	363
04/02/2021	-0,64%	-1,30	203,03	205,00	202,90	205,96	4M	2.450
03/02/2021	1,50%	3,02	204,33	202,50	202,00	205,00	3M	510
02/02/2021	0,05%	0,10	201,31	201,48	200,37	204,50	4M	628
01/02/2021	2,11%	4,16	201,21	199,13	198,56	201,59	3M	736
29/01/2021	-3,28%	-6,69	197,05	202,69	196,90	202,69	6M	475
28/01/2021	2,91%	5,76	203,74	202,18	198,01	204,49	5M	344
27/01/2021	-0,98%	-1,96	197,98	199,90	196,76	201,66	7M	1.610
26/01/2021	-0,82%	-1,66	199,94	201,60	199,45	205,00	8M	258
22/01/2021	-0,89%	-1,81	201,60	200,98	199,11	202,72	4M	194
21/01/2021	-0,97%	-1,99	203,41	204,42	202,41	206,34	38M	134
20/01/2021	-0,64%	-1,32	205,40	203,55	203,51	208,39	6M	167
19/01/2021	-0,40%	-0,83	206,72	207,87	204,17	208,80	5M	254
18/01/2021	0,65%	1,34	207,55	206,96	206,96	209,84	5M	231
15/01/2021	-2,71%	-5,74	206,21	209,72	205,66	210,87	5M	873
14/01/2021	1,24%	2,60	211,95	210,70	210,31	212,51	3M	628
13/01/2021	-2,10%	-4,50	209,35	213,05	208,10	213,05	15M	6.928
12/01/2021	0,24%	0,52	213,85	213,30	213,16	215,41	4M	559
11/01/2021	-1,30%	-2,80	213,33	215,99	212,28	215,99	5M	1.410
08/01/2021	1,74%	3,69	216,13	212,40	211,82	216,48	10M	491
07/01/2021	3,51%	7,20	212,44	205,40	205,30	212,93	3M	1.349
06/01/2021	0,20%	0,41	205,24	203,98	203,98	208,41	10M	2.271
05/01/2021	0,70%	1,43	204,83	204,69	200,37	205,31	10M	437
04/01/2021	0,43%	0,88	203,40	204,70	202,20	205,00	4M	1.448
30/12/2020	-0,31%	-0,62	202,52	204,00	202,50	204,10	4M	833
29/12/2020	0,25%	0,50	203,14	203,27	202,07	203,99	4M	1.244
28/12/2020	1,08%	2,17	202,64	202,00	201,00	203,00	4M	1.071
23/12/2020	0,99%	1,96	200,47	199,00	199,00	201,50	3M	236
22/12/2020	0,69%	1,36	198,51	199,99	197,20	201,19	4M	615
21/12/2020	-1,83%	-3,68	197,15	196,15	195,00	199,50	16M	373
18/12/2020	-0,48%	-0,97	200,83	201,60	200,31	203,00	2M	3.400
17/12/2020	0,67%	1,35	201,80	200,46	200,45	202,39	5M	1.614
16/12/2020	1,51%	2,98	200,45	197,95	196,74	201,09	13M	1.330
15/12/2020	1,36%	2,65	197,47	195,95	195,95	197,95	6M	2.137
14/12/2020	-0,44%	-0,86	194,82	196,65	194,44	197,72	6M	468
11/12/2020	-0,11%	-0,21	195,68	195,18	194,28	196,34	17M	2.611
10/12/2020	1,96%	3,77	195,89	192,87	192,02	196,34	37M	335
09/12/2020	-0,89%	-1,73	192,12	193,85	191,58	194,13	3M	237
08/12/2020	0,14%	0,28	193,85	193,57	192,03	194,78	5M	1.818
07/12/2020	-0,13%	-0,25	193,57	193,70	191,94	195,04	7M	2.114
04/12/2020	1,49%	2,84	193,82	193,00	192,28	194,19	28M	10.022
03/12/2020	0,28%	0,53	190,98	191,72	189,50	192,86	17M	2.605
02/12/2020	0,38%	0,73	190,45	189,04	188,37	190,94	36M	1.225
01/12/2020	2,50%	4,62	189,72	186,11	186,11	190,30	14M	845
30/11/2020	-1,50%	-2,81	185,10	187,47	184,95	188,52	13M	255
27/11/2020	0,32%	0,60	187,91	188,06	187,64	189,80	6M	885
26/11/2020	-0,11%	-0,21	187,31	187,52	185,90	187,52	6M	2.272
25/11/2020	0,40%	0,74	187,52	186,77	185,86	188,02	16M	3.573
24/11/2020	2,52%	4,59	186,78	182,12	181,44	187,82	6M	1.013
23/11/2020	1,44%	2,58	182,19	180,79	178,05	182,39	4M	259
20/11/2020	-0,55%	-1,00	179,61	181,78	179,27	181,78	2M	213
19/11/2020	0,50%	0,90	180,61	179,40	178,61	180,98	3M	550
18/11/2020	-1,06%	-1,93	179,71	181,65	179,68	182,06	4M	1.027
17/11/2020	0,58%	1,04	181,64	180,28	179,50	182,90	7M	456
16/11/2020	1,74%	3,08	180,60	179,20	178,48	180,60	5M	500
13/11/2020	1,92%	3,34	177,52	176,90	173,20	177,69	10M	637
12/11/2020	-2,14%	-3,80	174,18	177,76	173,33	178,26	4M	417
11/11/2020	-0,06%	-0,11	177,98	173,12	173,12	179,01	13M	3.070
10/11/2020	2,04%	3,56	178,09	175,00	175,00	179,49	35M	525
09/11/2020	2,00%	3,42	174,53	174,01	174,01	177,95	13M	956
06/11/2020	0,06%	0,10	171,11	170,58	169,20	171,49	16M	669
05/11/2020	2,89%	4,80	171,01	167,11	167,11	171,33	20M	449
04/11/2020	1,89%	3,09	166,21	164,09	164,00	167,04	10M	509
03/11/2020	2,46%	3,91	163,12	161,20	161,20	163,41	7M	1.723
30/10/2020	-2,78%	-4,56	159,21	162,84	158,73	163,50	9M	1.933
29/10/2020	1,41%	2,27	163,77	161,00	156,51	164,15	36M	4.706
28/10/2020	-4,41%	-7,45	161,50	167,89	161,50	167,89	19M	1.910
27/10/2020	-1,42%	-2,43	168,95	170,14	168,52	171,84	22M	1.766
26/10/2020	-0,16%	-0,27	171,38	170,84	169,01	172,45	12M	1.087
23/10/2020	-0,79%	-1,37	171,65	173,41	171,11	173,50	1M	185
22/10/2020	1,48%	2,53	173,02	171,93	170,43	173,10	2M	1.100
21/10/2020	-0,08%	-0,13	170,49	169,81	169,81	172,43	12M	3.306
20/10/2020	1,91%	3,19	170,62	167,44	165,88	171,00	11M	1.166
19/10/2020	0,31%	0,52	167,43	167,33	167,25	169,63	9M	801
16/10/2020	-0,65%	-1,09	166,91	168,00	166,66	168,38	26M	228
15/10/2020	-0,49%	-0,82	168,00	169,12	166,15	169,12	8M	961
14/10/2020	1,03%	1,72	168,82	167,50	167,50	169,29	7M	2.182
13/10/2020	1,07%	1,77	167,10	166,81	165,31	168,00	13M	1.581
09/10/2020	-0,40%	-0,67	165,33	166,00	164,89	167,19	12M	230
08/10/2020	2,63%	4,25	166,00	162,62	162,09	166,01	6M	945
07/10/2020	-0,01%	-0,02	161,75	161,81	160,93	163,16	3M	657
06/10/2020	-0,61%	-1,00	161,77	163,90	161,50	164,85	7M	672
05/10/2020	2,11%	3,37	162,77	159,81	159,20	163,16	9M	605
02/10/2020	-1,24%	-2,00	159,40	161,40	158,87	162,38	11M	1.948
01/10/2020	0,84%	1,34	161,40	161,98	157,00	161,98	8M	531
30/09/2020	0,99%	1,57	160,06	159,92	158,78	161,63	8M	2.113
29/09/2020	-1,23%	-1,97	158,49	160,99	157,93	161,69	19M	1.207
28/09/2020	-2,24%	-3,68	160,46	165,04	159,97	166,44	32M	634
25/09/2020	-0,09%	-0,15	164,14	162,19	161,84	164,14	5M	272
24/09/2020	1,42%	2,30	164,29	161,61	161,61	165,54	1M	242
23/09/2020	-1,39%	-2,28	161,99	164,19	161,99	164,60	11M	295
22/09/2020	-	-	164,27	163,65	162,13	164,99	2M	257

Date,Open,High,Low,Close,Volume
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
05-Mar-21,195.01,200.29,194.58,200.02,8492842
04-Mar-21,196.85,197.49,191.70,194.51,18294398
03-Mar-21,193.50,194.42,187.36,192.62,30985614
02-Mar-21,190.01,195.20,186.35,193.52,27322370
01-Mar-21,193.89,194.05,190.40,191.97,6199526
26-Feb-21,193.12,195.34,188.11,189.62,43839502
25-Feb-21,199.07,200.55,192.49,193.12,6715190
24-Feb-21,199.88,199.98,197.36,199.06,3244355
23-Feb-21,196.45,198.41,194.11,198.02,15945922
22-Feb-21,197.99,197.99,192.00,193.67,65562449
19-Feb-21,204.93,205.45,202.80,203.51,1605424
18-Feb-21,207.50,207.64,203.97,205.00,4702679
17-Feb-21,204.30,207.08,202.73,206.59,2420697
12-Feb-21,203.30,204.84,202.00,204.30,1605102
11-Feb-21,204.94,205.61,203.06,203.62,1394902
10-Feb-21,204.52,205.38,202.20,203.06,1082566
09-Feb-21,204.60,206.98,202.52,204.52,2894213
08-Feb-21,204.63,206.98,204.15,204.75,2787293
05-Feb-21,203.37,207.09,203.37,205.58,1605180
04-Feb-21,205.00,205.96,202.90,203.03,3786003
03-Feb-21,202.50,205.00,202.00,204.33,3325546
02-Feb-21,201.48,204.50,200.37,201.31,4154243
01-Feb-21,199.13,201.59,198.56,201.21,3213171
29-Jan-21,202.69,202.69,196.90,197.05,6497868
28-Jan-21,202.18,204.49,198.01,203.74,5334446
27-Jan-21,199.90,201.66,196.76,197.98,7188610
26-Jan-21,201.60,205.00,199.45,199.94,8073579
22-Jan-21,200.98,202.72,199.11,201.60,3871874
21-Jan-21,204.42,206.34,202.41,203.41,37828673
20-Jan-21,203.55,208.39,203.51,205.40,5833315
19-Jan-21,207.87,208.80,204.17,206.72,4894446
18-Jan-21,206.96,209.84,206.96,207.55,5198761
15-Jan-21,209.72,210.87,205.66,206.21,5346977
14-Jan-21,210.70,212.51,210.31,211.95,2882448
13-Jan-21,213.05,213.05,208.10,209.35,15147245
12-Jan-21,213.30,215.41,213.16,213.85,3946579
11-Jan-21,215.99,215.99,212.28,213.33,4999456
08-Jan-21,212.40,216.48,211.82,216.13,10081475
07-Jan-21,205.40,212.93,205.30,212.44,2888668
06-Jan-21,203.98,208.41,203.98,205.24,9702575
05-Jan-21,204.69,205.31,200.37,204.83,9568410
04-Jan-21,204.70,205.00,202.20,203.40,4490451
30-Dec-20,204.00,204.10,202.50,202.52,4121182
29-Dec-20,203.27,203.99,202.07,203.14,3547041
28-Dec-20,202.00,203.00,201.00,202.64,3747844
23-Dec-20,199.00,201.50,199.00,200.47,3248286
22-Dec-20,199.99,201.19,197.20,198.51,3879008
21-Dec-20,196.15,199.50,195.00,197.15,15746837
18-Dec-20,201.60,203.00,200.31,200.83,2247037
17-Dec-20,200.46,202.39,200.45,201.80,4899472
16-Dec-20,197.95,201.09,196.74,200.45,12817594
15-Dec-20,195.95,197.95,195.95,197.47,6462492
14-Dec-20,196.65,197.72,194.44,194.82,6441553
11-Dec-20,195.18,196.34,194.28,195.68,17025158
10-Dec-20,192.87,196.34,192.02,195.89,37491646
09-Dec-20,193.85,194.13,191.58,192.12,2742796
08-Dec-20,193.57,194.78,192.03,193.85,4955756
07-Dec-20,193.70,195.04,191.94,193.57,7460178
04-Dec-20,193.00,194.19,192.28,193.82,27628127
03-Dec-20,191.72,192.86,189.50,190.98,16644943
02-Dec-20,189.04,190.94,188.37,190.45,36359465
01-Dec-20,186.11,190.30,186.11,189.72,13946061
30-Nov-20,187.47,188.52,184.95,185.10,13119320
27-Nov-20,188.06,189.80,187.64,187.91,5666474
26-Nov-20,187.52,187.52,185.90,187.31,6346046
25-Nov-20,186.77,188.02,185.86,187.52,15918329
24-Nov-20,182.12,187.82,181.44,186.78,6219024
23-Nov-20,180.79,182.39,178.05,182.19,3524824
20-Nov-20,181.78,181.78,179.27,179.61,2238623
19-Nov-20,179.40,180.98,178.61,180.61,3446819
18-Nov-20,181.65,182.06,179.68,179.71,3949184
17-Nov-20,180.28,182.90,179.50,181.64,6857042
16-Nov-20,179.20,180.60,178.48,180.60,4699239
13-Nov-20,176.90,177.69,173.20,177.52,10344725
12-Nov-20,177.76,178.26,173.33,174.18,4055919
11-Nov-20,173.12,179.01,173.12,177.98,12607649
10-Nov-20,175.00,179.49,175.00,178.09,35102128
09-Nov-20,174.01,177.95,174.01,174.53,12749482
06-Nov-20,170.58,171.49,169.20,171.11,16416128
05-Nov-20,167.11,171.33,167.11,171.01,19630975
04-Nov-20,164.09,167.04,164.00,166.21,10269244
03-Nov-20,161.20,163.41,161.20,163.12,6784598
30-Oct-20,162.84,163.50,158.73,159.21,8743299
29-Oct-20,161.00,164.15,156.51,163.77,35991757
28-Oct-20,167.89,167.89,161.50,161.50,19316640
27-Oct-20,170.14,171.84,168.52,168.95,21591420
26-Oct-20,170.84,172.45,169.01,171.38,12298007
23-Oct-20,173.41,173.50,171.11,171.65,1187775
22-Oct-20,171.93,173.10,170.43,173.02,2159968
21-Oct-20,169.81,172.43,169.81,170.49,11718763
20-Oct-20,167.44,171.00,165.88,170.62,11291675
19-Oct-20,167.33,169.63,167.25,167.43,9038143
16-Oct-20,168.00,168.38,166.66,166.91,26299335
15-Oct-20,169.12,169.12,166.15,168.00,7728409
14-Oct-20,167.50,169.29,167.50,168.82,7147579
13-Oct-20,166.81,168.00,165.31,167.10,12527845
09-Oct-20,166.00,167.19,164.89,165.33,12351261
08-Oct-20,162.62,166.01,162.09,166.00,5610946
07-Oct-20,161.81,163.16,160.93,161.75,2550523
06-Oct-20,163.90,164.85,161.50,161.77,6718339
05-Oct-20,159.81,163.16,159.20,162.77,8804203
02-Oct-20,161.40,162.38,158.87,159.40,10611985
01-Oct-20,161.98,161.98,157.00,161.40,8157811
30-Sep-20,159.92,161.63,158.78,160.06,8165077
29-Sep-20,160.99,161.69,157.93,158.49,18567443
28-Sep-20,165.04,166.44,159.97,160.46,32230751
25-Sep-20,162.19,164.14,161.84,164.14,5161916
24-Sep-20,161.61,165.54,161.61,164.29,1394883
23-Sep-20,164.19,164.60,161.99,161.99,11018659
22-Sep-20,163.65,164.99,162.13,164.27,1503457

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PIBB11

cotações, gráficos e mais...