Cotação atual, histórico e gráfico do papel: FAED11

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 FAED11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/05/2024	0,44%	0,68	153,69	153,32	153,16	154,70	3K	17
16/05/2024	0,00%	0,00	153,01	152,62	152,00	153,67	15K	33
15/05/2024	0,53%	0,81	153,01	152,49	152,49	156,89	100K	108
14/05/2024	-0,77%	-1,18	152,20	152,80	152,00	152,90	77K	48
13/05/2024	-0,10%	-0,15	153,38	153,55	152,70	153,55	18K	42
10/05/2024	0,35%	0,53	153,53	153,30	152,50	154,90	29K	59
09/05/2024	-0,30%	-0,46	153,00	153,50	152,55	159,50	129K	62
08/05/2024	-0,97%	-1,51	153,46	154,48	153,33	154,69	38K	38
07/05/2024	0,14%	0,22	154,97	154,75	154,30	154,98	18K	26
06/05/2024	1,13%	1,73	154,75	152,53	152,50	154,97	50K	58
03/05/2024	0,02%	0,03	153,02	153,21	153,00	153,99	121K	60
02/05/2024	-0,14%	-0,22	152,99	153,00	150,62	153,00	41K	48
30/04/2024	0,14%	0,21	153,21	153,95	153,01	153,96	12K	28
29/04/2024	0,00%	0,00	153,00	153,00	153,00	153,85	26K	28
26/04/2024	-0,64%	-0,99	153,00	153,77	153,00	153,97	74K	55
25/04/2024	0,21%	0,33	153,99	153,71	153,71	154,76	25K	21
24/04/2024	0,43%	0,66	153,66	153,91	151,82	155,00	222K	60
23/04/2024	0,41%	0,63	153,00	152,39	152,37	154,43	130K	35
22/04/2024	-1,05%	-1,61	152,37	154,90	151,82	154,90	68K	80
19/04/2024	-0,47%	-0,73	153,98	154,11	153,50	154,80	29K	39
18/04/2024	2,05%	3,11	154,71	151,82	151,82	154,95	20K	38
17/04/2024	-0,59%	-0,90	151,60	152,50	151,60	154,62	387K	75
16/04/2024	0,19%	0,29	152,50	152,22	152,20	152,97	75K	69
15/04/2024	-0,52%	-0,79	152,21	153,00	152,21	153,00	80K	96
12/04/2024	-0,22%	-0,33	153,00	153,35	152,28	153,90	125K	69
11/04/2024	1,17%	1,77	153,33	153,39	152,35	153,49	19K	32
10/04/2024	0,37%	0,56	151,56	151,00	151,00	153,67	70K	65
09/04/2024	-2,38%	-3,68	151,00	154,69	149,99	155,17	466K	355
08/04/2024	-0,85%	-1,32	154,68	156,00	154,45	156,23	75K	88
05/04/2024	-0,32%	-0,50	156,00	157,00	155,51	157,04	232K	218
04/04/2024	-2,16%	-3,46	156,50	157,80	156,31	158,41	203K	183
03/04/2024	-0,03%	-0,04	159,96	160,32	157,74	160,99	33K	44
02/04/2024	0,63%	1,00	160,00	159,00	158,52	161,95	494K	64
01/04/2024	-0,59%	-0,95	159,00	159,96	157,75	160,00	68K	67
28/03/2024	1,88%	2,95	159,95	157,00	155,97	159,95	90K	106
27/03/2024	-0,63%	-1,00	157,00	158,98	156,50	158,99	77K	75
26/03/2024	-0,62%	-0,99	158,00	158,97	157,01	159,00	57K	87
25/03/2024	-0,01%	-0,01	158,99	159,00	158,01	159,01	61K	39
22/03/2024	0,00%	0,00	159,00	157,00	157,00	160,00	93K	54
21/03/2024	1,41%	2,21	159,00	157,88	156,52	159,00	24K	26
20/03/2024	-0,76%	-1,20	156,79	158,00	156,79	158,00	29K	28
19/03/2024	0,36%	0,57	157,99	157,74	156,00	157,99	112K	60
18/03/2024	-0,34%	-0,53	157,42	157,95	157,41	157,95	44K	25
15/03/2024	-0,03%	-0,05	157,95	158,98	157,95	161,99	192K	48
14/03/2024	-1,23%	-1,97	158,00	159,88	156,04	159,88	31K	53
13/03/2024	-0,02%	-0,03	159,97	159,87	157,03	160,00	31K	41
12/03/2024	1,58%	2,49	160,00	157,51	156,01	160,00	69K	88
11/03/2024	0,57%	0,90	157,51	157,00	155,91	159,00	74K	75
08/03/2024	-2,12%	-3,39	156,61	160,00	155,21	162,49	57K	90
07/03/2024	3,09%	4,80	160,00	155,36	155,01	160,50	54K	61
06/03/2024	-0,42%	-0,65	155,20	156,48	155,01	162,48	126K	75
05/03/2024	0,55%	0,86	155,85	155,80	155,50	157,20	68K	52
04/03/2024	-0,33%	-0,51	154,99	155,55	154,78	155,99	75K	45
01/03/2024	-0,32%	-0,50	155,50	156,00	155,15	156,00	60K	60
29/02/2024	1,00%	1,55	156,00	154,45	154,00	156,00	23K	48
28/02/2024	1,82%	2,76	154,45	151,70	150,62	154,73	58K	82
27/02/2024	0,77%	1,16	151,69	152,01	150,60	152,01	17K	28
26/02/2024	-1,06%	-1,61	150,53	152,00	150,08	153,45	110K	136
23/02/2024	-1,26%	-1,94	152,14	155,29	152,14	155,29	250K	115
22/02/2024	0,05%	0,07	154,08	154,00	152,51	157,98	242K	57
21/02/2024	0,44%	0,67	154,01	151,86	151,39	154,98	18K	40
20/02/2024	0,03%	0,04	153,34	153,30	152,74	153,35	237K	108
19/02/2024	0,19%	0,29	153,30	150,07	150,07	153,34	21K	53
16/02/2024	-0,21%	-0,32	153,01	153,33	152,99	153,34	69K	95
15/02/2024	-1,20%	-1,87	153,33	155,28	153,12	155,35	99K	104
14/02/2024	0,11%	0,17	155,20	155,00	153,02	155,30	18K	29
09/02/2024	-0,23%	-0,35	155,03	154,99	150,00	155,38	48K	73
08/02/2024	3,24%	4,87	155,38	149,00	149,00	156,50	71K	51
07/02/2024	-0,29%	-0,44	150,51	150,27	150,10	150,95	59K	80
06/02/2024	0,03%	0,05	150,95	150,80	150,70	150,95	46K	54
05/02/2024	-0,03%	-0,04	150,90	150,94	150,89	150,95	119K	76
02/02/2024	0,01%	0,01	150,94	150,95	150,15	150,95	123K	96
01/02/2024	-0,01%	-0,02	150,93	150,95	149,99	150,95	129K	55
31/01/2024	-0,13%	-0,20	150,95	151,20	150,94	152,59	38K	68
30/01/2024	0,33%	0,50	151,15	150,00	150,00	152,50	22K	34
29/01/2024	-0,20%	-0,30	150,65	153,50	148,03	153,78	191K	190
26/01/2024	-0,15%	-0,22	150,95	151,12	148,85	151,70	49K	56
25/01/2024	0,78%	1,17	151,17	149,70	148,86	151,69	68K	59
24/01/2024	0,98%	1,46	150,00	148,84	148,74	151,00	221K	87
23/01/2024	-3,55%	-5,47	148,54	154,08	148,54	156,22	328K	219
22/01/2024	0,65%	1,00	154,01	153,11	153,11	156,38	48K	65
19/01/2024	-2,54%	-3,99	153,01	157,00	152,26	158,70	72K	101
18/01/2024	1,74%	2,69	157,00	158,36	154,63	158,61	20K	29
17/01/2024	-0,45%	-0,69	154,31	159,46	154,31	159,46	42K	39
16/01/2024	-0,39%	-0,60	155,00	156,08	154,99	158,05	144K	66
15/01/2024	0,38%	0,59	155,60	155,01	155,01	157,50	34K	55
12/01/2024	0,01%	0,01	155,01	155,56	154,99	157,49	35K	53
11/01/2024	0,00%	0,00	155,00	155,01	155,00	155,99	16K	35
10/01/2024	-1,19%	-1,87	155,00	156,87	153,68	156,87	51K	47
09/01/2024	-0,66%	-1,04	156,87	158,75	153,60	158,75	60K	59
08/01/2024	2,06%	3,19	157,91	154,50	152,50	160,51	150K	113
05/01/2024	-3,30%	-5,28	154,72	156,82	154,66	159,97	78K	84
04/01/2024	1,56%	2,46	160,00	160,00	158,00	160,80	58K	44
03/01/2024	0,47%	0,74	157,54	157,00	154,99	161,42	92K	70
02/01/2024	0,51%	0,80	156,80	156,00	156,00	158,74	39K	62
28/12/2023	0,38%	0,59	156,00	155,40	154,91	156,60	21K	41
27/12/2023	0,26%	0,41	155,41	152,15	152,15	156,99	42K	54
26/12/2023	1,85%	2,82	155,00	152,18	152,15	158,99	56K	64
22/12/2023	-0,76%	-1,16	152,18	153,97	152,15	153,98	51K	49
21/12/2023	-0,02%	-0,03	153,34	153,35	152,80	153,35	29K	28
20/12/2023	0,82%	1,24	153,37	153,47	152,41	153,47	35K	32
19/12/2023	-1,18%	-1,81	152,13	153,94	150,00	155,19	106K	84
18/12/2023	-0,66%	-1,02	153,94	154,96	153,94	155,49	67K	40
15/12/2023	1,42%	2,17	154,96	150,81	150,81	159,97	80K	71
14/12/2023	1,30%	1,96	152,79	152,39	152,39	152,80	15K	27
13/12/2023	-0,82%	-1,25	150,83	152,00	150,00	152,40	23K	40
12/12/2023	1,39%	2,08	152,08	152,98	149,89	152,98	25K	36
11/12/2023	-0,01%	-0,02	150,00	149,90	149,90	153,00	81K	49
08/12/2023	-0,85%	-1,28	150,02	151,00	147,86	151,00	28K	26
07/12/2023	0,19%	0,29	151,30	151,01	151,00	151,79	46K	36
06/12/2023	0,36%	0,54	151,01	150,48	150,00	152,00	105K	37
05/12/2023	0,31%	0,47	150,47	149,11	149,11	150,76	53K	47
04/12/2023	-0,58%	-0,87	150,00	150,85	149,92	150,85	44K	38
01/12/2023	0,60%	0,90	150,87	149,97	149,97	150,87	158K	39
30/11/2023	0,68%	1,01	149,97	148,98	148,90	150,00	65K	43
29/11/2023	0,44%	0,65	148,96	148,98	148,96	148,98	7K	9
28/11/2023	-0,45%	-0,67	148,31	148,98	148,16	148,98	73K	54
27/11/2023	0,11%	0,17	148,98	148,81	147,88	148,98	46K	42
24/11/2023	0,46%	0,68	148,81	148,42	145,51	148,95	40K	54
23/11/2023	-1,16%	-1,74	148,13	149,87	148,11	149,89	16K	29
22/11/2023	-0,05%	-0,08	149,87	149,93	149,41	149,93	22K	42
21/11/2023	0,66%	0,99	149,95	148,99	148,00	149,95	62K	63
20/11/2023	-0,01%	-0,02	148,96	148,69	147,65	149,96	35K	88
17/11/2023	1,70%	2,49	148,98	146,49	145,52	149,95	82K	70
16/11/2023	1,03%	1,49	146,49	145,50	145,14	146,50	37K	53
14/11/2023	0,34%	0,49	145,00	144,53	144,53	146,60	36K	67
13/11/2023	0,00%	0,00	144,51	144,81	144,44	147,37	53K	53
10/11/2023	0,38%	0,55	144,51	143,10	143,10	147,88	59K	71
09/11/2023	-0,72%	-1,04	143,96	143,51	141,44	145,38	159K	117
08/11/2023	-0,58%	-0,84	145,00	145,83	144,70	146,90	86K	84
07/11/2023	0,30%	0,44	145,84	147,47	145,01	147,47	70K	69
06/11/2023	-3,07%	-4,61	145,40	150,01	145,21	150,01	109K	104
03/11/2023	-2,46%	-3,78	150,01	152,99	145,24	153,74	60K	96
01/11/2023	-	-	153,79	145,47	144,11	153,81	69K	131

Date,Open,High,Low,Close,Volume
17-May-24,153.32,154.70,153.16,153.69,3389
16-May-24,152.62,153.67,152.00,153.01,15285
15-May-24,152.49,156.89,152.49,153.01,99864
14-May-24,152.80,152.90,152.00,152.20,76558
13-May-24,153.55,153.55,152.70,153.38,18081
10-May-24,153.30,154.90,152.50,153.53,29346
09-May-24,153.50,159.50,152.55,153.00,128997
08-May-24,154.48,154.69,153.33,153.46,37519
07-May-24,154.75,154.98,154.30,154.97,17795
06-May-24,152.53,154.97,152.50,154.75,50227
03-May-24,153.21,153.99,153.00,153.02,120520
02-May-24,153.00,153.00,150.62,152.99,40962
30-Apr-24,153.95,153.96,153.01,153.21,11534
29-Apr-24,153.00,153.85,153.00,153.00,25875
26-Apr-24,153.77,153.97,153.00,153.00,74091
25-Apr-24,153.71,154.76,153.71,153.99,24557
24-Apr-24,153.91,155.00,151.82,153.66,222094
23-Apr-24,152.39,154.43,152.37,153.00,130227
22-Apr-24,154.90,154.90,151.82,152.37,68105
19-Apr-24,154.11,154.80,153.50,153.98,28830
18-Apr-24,151.82,154.95,151.82,154.71,20078
17-Apr-24,152.50,154.62,151.60,151.60,386612
16-Apr-24,152.22,152.97,152.20,152.50,74701
15-Apr-24,153.00,153.00,152.21,152.21,79857
12-Apr-24,153.35,153.90,152.28,153.00,124839
11-Apr-24,153.39,153.49,152.35,153.33,18558
10-Apr-24,151.00,153.67,151.00,151.56,69552
09-Apr-24,154.69,155.17,149.99,151.00,465938
08-Apr-24,156.00,156.23,154.45,154.68,75029
05-Apr-24,157.00,157.04,155.51,156.00,231864
04-Apr-24,157.80,158.41,156.31,156.50,202598
03-Apr-24,160.32,160.99,157.74,159.96,32663
02-Apr-24,159.00,161.95,158.52,160.00,494481
01-Apr-24,159.96,160.00,157.75,159.00,67552
28-Mar-24,157.00,159.95,155.97,159.95,89539
27-Mar-24,158.98,158.99,156.50,157.00,77148
26-Mar-24,158.97,159.00,157.01,158.00,56938
25-Mar-24,159.00,159.01,158.01,158.99,61144
22-Mar-24,157.00,160.00,157.00,159.00,92848
21-Mar-24,157.88,159.00,156.52,159.00,23530
20-Mar-24,158.00,158.00,156.79,156.79,29240
19-Mar-24,157.74,157.99,156.00,157.99,111820
18-Mar-24,157.95,157.95,157.41,157.42,44268
15-Mar-24,158.98,161.99,157.95,157.95,191732
14-Mar-24,159.88,159.88,156.04,158.00,31278
13-Mar-24,159.87,160.00,157.03,159.97,31420
12-Mar-24,157.51,160.00,156.01,160.00,69076
11-Mar-24,157.00,159.00,155.91,157.51,73659
08-Mar-24,160.00,162.49,155.21,156.61,57229
07-Mar-24,155.36,160.50,155.01,160.00,53823
06-Mar-24,156.48,162.48,155.01,155.20,126286
05-Mar-24,155.80,157.20,155.50,155.85,67885
04-Mar-24,155.55,155.99,154.78,154.99,75471
01-Mar-24,156.00,156.00,155.15,155.50,59843
29-Feb-24,154.45,156.00,154.00,156.00,23097
28-Feb-24,151.70,154.73,150.62,154.45,57578
27-Feb-24,152.01,152.01,150.60,151.69,17204
26-Feb-24,152.00,153.45,150.08,150.53,109866
23-Feb-24,155.29,155.29,152.14,152.14,250043
22-Feb-24,154.00,157.98,152.51,154.08,242164
21-Feb-24,151.86,154.98,151.39,154.01,17598
20-Feb-24,153.30,153.35,152.74,153.34,237498
19-Feb-24,150.07,153.34,150.07,153.30,21398
16-Feb-24,153.33,153.34,152.99,153.01,69278
15-Feb-24,155.28,155.35,153.12,153.33,99373
14-Feb-24,155.00,155.30,153.02,155.20,17974
09-Feb-24,154.99,155.38,150.00,155.03,48033
08-Feb-24,149.00,156.50,149.00,155.38,71384
07-Feb-24,150.27,150.95,150.10,150.51,58956
06-Feb-24,150.80,150.95,150.70,150.95,46471
05-Feb-24,150.94,150.95,150.89,150.90,119086
02-Feb-24,150.95,150.95,150.15,150.94,122964
01-Feb-24,150.95,150.95,149.99,150.93,128941
31-Jan-24,151.20,152.59,150.94,150.95,37505
30-Jan-24,150.00,152.50,150.00,151.15,21778
29-Jan-24,153.50,153.78,148.03,150.65,191486
26-Jan-24,151.12,151.70,148.85,150.95,49171
25-Jan-24,149.70,151.69,148.86,151.17,67827
24-Jan-24,148.84,151.00,148.74,150.00,220939
23-Jan-24,154.08,156.22,148.54,148.54,327599
22-Jan-24,153.11,156.38,153.11,154.01,48006
19-Jan-24,157.00,158.70,152.26,153.01,71502
18-Jan-24,158.36,158.61,154.63,157.00,20287
17-Jan-24,159.46,159.46,154.31,154.31,42466
16-Jan-24,156.08,158.05,154.99,155.00,143844
15-Jan-24,155.01,157.50,155.01,155.60,33869
12-Jan-24,155.56,157.49,154.99,155.01,34871
11-Jan-24,155.01,155.99,155.00,155.00,15678
10-Jan-24,156.87,156.87,153.68,155.00,50550
09-Jan-24,158.75,158.75,153.60,156.87,59804
08-Jan-24,154.50,160.51,152.50,157.91,150248
05-Jan-24,156.82,159.97,154.66,154.72,77796
04-Jan-24,160.00,160.80,158.00,160.00,58410
03-Jan-24,157.00,161.42,154.99,157.54,91518
02-Jan-24,156.00,158.74,156.00,156.80,39054
28-Dec-23,155.40,156.60,154.91,156.00,20705
27-Dec-23,152.15,156.99,152.15,155.41,41866
26-Dec-23,152.18,158.99,152.15,155.00,56112
22-Dec-23,153.97,153.98,152.15,152.18,51051
21-Dec-23,153.35,153.35,152.80,153.34,29116
20-Dec-23,153.47,153.47,152.41,153.37,34791
19-Dec-23,153.94,155.19,150.00,152.13,106278
18-Dec-23,154.96,155.49,153.94,153.94,66786
15-Dec-23,150.81,159.97,150.81,154.96,80355
14-Dec-23,152.39,152.80,152.39,152.79,15115
13-Dec-23,152.00,152.40,150.00,150.83,23437
12-Dec-23,152.98,152.98,149.89,152.08,24835
11-Dec-23,149.90,153.00,149.90,150.00,81308
08-Dec-23,151.00,151.00,147.86,150.02,28137
07-Dec-23,151.01,151.79,151.00,151.30,45676
06-Dec-23,150.48,152.00,150.00,151.01,105343
05-Dec-23,149.11,150.76,149.11,150.47,53379
04-Dec-23,150.85,150.85,149.92,150.00,44103
01-Dec-23,149.97,150.87,149.97,150.87,157507
30-Nov-23,148.98,150.00,148.90,149.97,64667
29-Nov-23,148.98,148.98,148.96,148.96,6852
28-Nov-23,148.98,148.98,148.16,148.31,73430
27-Nov-23,148.81,148.98,147.88,148.98,46293
24-Nov-23,148.42,148.95,145.51,148.81,39638
23-Nov-23,149.87,149.89,148.11,148.13,16100
22-Nov-23,149.93,149.93,149.41,149.87,21849
21-Nov-23,148.99,149.95,148.00,149.95,62252
20-Nov-23,148.69,149.96,147.65,148.96,34739
17-Nov-23,146.49,149.95,145.52,148.98,81848
16-Nov-23,145.50,146.50,145.14,146.49,37219
14-Nov-23,144.53,146.60,144.53,145.00,36114
13-Nov-23,144.81,147.37,144.44,144.51,53222
10-Nov-23,143.10,147.88,143.10,144.51,58961
09-Nov-23,143.51,145.38,141.44,143.96,158786
08-Nov-23,145.83,146.90,144.70,145.00,86495
07-Nov-23,147.47,147.47,145.01,145.84,69977
06-Nov-23,150.01,150.01,145.21,145.40,108553
03-Nov-23,152.99,153.74,145.24,150.01,60245
01-Nov-23,145.47,153.81,144.11,153.79,69445

*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: FAED11