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
26/07/2024	-1,37%	-2,10	151,60	153,70	150,00	153,70	161K	109
25/07/2024	0,15%	0,23	153,70	153,49	152,78	153,70	12K	17
24/07/2024	-0,28%	-0,43	153,47	153,90	152,60	153,96	39K	50
23/07/2024	0,46%	0,71	153,90	153,19	153,19	154,04	55K	33
22/07/2024	-0,20%	-0,31	153,19	154,20	153,10	154,20	22K	35
19/07/2024	0,00%	0,00	153,50	154,20	153,01	154,20	13K	15
18/07/2024	0,24%	0,37	153,50	153,13	153,13	154,43	119K	144
17/07/2024	0,08%	0,12	153,13	154,20	153,01	154,50	34K	56
16/07/2024	-1,26%	-1,95	153,01	154,94	152,70	154,94	100K	173
15/07/2024	1,16%	1,78	154,96	153,09	152,02	154,99	126K	61
12/07/2024	1,00%	1,51	153,18	152,00	152,00	153,50	32K	40
11/07/2024	-0,22%	-0,34	151,67	153,47	150,03	153,96	82K	72
10/07/2024	-0,74%	-1,14	152,01	153,46	150,82	154,00	76K	208
09/07/2024	0,76%	1,15	153,15	151,51	151,51	154,99	25K	47
08/07/2024	-0,67%	-1,03	152,00	153,04	149,50	155,98	135K	92
05/07/2024	-0,63%	-0,97	153,03	154,00	151,22	154,29	49K	208
04/07/2024	-0,58%	-0,90	154,00	154,91	154,00	154,99	24K	43
03/07/2024	-0,06%	-0,09	154,90	154,98	154,90	155,00	29K	25
02/07/2024	0,01%	0,02	154,99	154,96	152,48	154,99	137K	82
01/07/2024	0,34%	0,52	154,97	154,98	154,47	155,00	40K	37
28/06/2024	-0,35%	-0,55	154,45	155,00	153,86	155,00	55K	52
27/06/2024	1,31%	2,01	155,00	152,98	152,56	155,00	107K	48
26/06/2024	0,64%	0,98	152,99	152,32	152,32	152,99	11K	33
25/06/2024	0,01%	0,01	152,01	152,00	151,99	152,92	78K	54
24/06/2024	-0,33%	-0,51	152,00	152,00	151,90	152,85	94K	40
21/06/2024	-0,32%	-0,49	152,51	152,99	151,16	153,00	51K	71
20/06/2024	0,00%	0,00	153,00	152,98	151,51	153,00	62K	47
19/06/2024	0,66%	1,00	153,00	152,99	151,50	153,00	52K	66
18/06/2024	0,37%	0,56	152,00	151,76	151,00	153,00	77K	69
17/06/2024	-1,34%	-2,05	151,44	153,49	151,44	153,49	72K	75
14/06/2024	0,32%	0,49	153,49	153,90	153,03	153,96	45K	52
13/06/2024	0,09%	0,13	153,00	154,98	152,93	154,98	56K	46
12/06/2024	-0,18%	-0,28	152,87	152,55	152,55	154,88	89K	70
11/06/2024	-0,33%	-0,50	153,15	153,07	152,00	157,04	41K	48
10/06/2024	-1,07%	-1,66	153,65	155,31	153,64	155,31	19K	45
07/06/2024	-0,44%	-0,69	155,31	156,01	155,02	157,92	22K	46
06/06/2024	1,24%	1,91	156,00	154,11	154,09	156,01	133K	60
05/06/2024	0,19%	0,29	154,09	154,11	154,00	154,67	51K	65
04/06/2024	-0,06%	-0,09	153,80	153,90	153,75	154,04	17K	26
03/06/2024	-0,11%	-0,17	153,89	154,05	153,00	154,05	33K	53
31/05/2024	-0,38%	-0,58	154,06	154,64	152,89	154,64	29K	57
29/05/2024	0,55%	0,85	154,64	152,15	152,15	154,75	30K	42
28/05/2024	0,04%	0,06	153,79	153,78	153,50	153,80	68K	39
27/05/2024	-0,31%	-0,48	153,73	154,22	152,10	154,22	66K	75
24/05/2024	0,14%	0,22	154,21	154,00	153,99	154,64	6K	17
23/05/2024	-0,10%	-0,15	153,99	154,68	153,31	154,69	16K	44
22/05/2024	-0,34%	-0,52	154,14	152,60	152,60	154,69	42K	37
21/05/2024	0,65%	1,00	154,66	153,71	152,12	154,68	32K	89
20/05/2024	-0,02%	-0,03	153,66	154,02	153,66	154,04	28K	34
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	-	-	155,00	156,08	154,99	158,05	144K	66

Date,Open,High,Low,Close,Volume
26-Jul-24,153.70,153.70,150.00,151.60,160817
25-Jul-24,153.49,153.70,152.78,153.70,11521
24-Jul-24,153.90,153.96,152.60,153.47,39220
23-Jul-24,153.19,154.04,153.19,153.90,55185
22-Jul-24,154.20,154.20,153.10,153.19,22259
19-Jul-24,154.20,154.20,153.01,153.50,13346
18-Jul-24,153.13,154.43,153.13,153.50,119371
17-Jul-24,154.20,154.50,153.01,153.13,34007
16-Jul-24,154.94,154.94,152.70,153.01,100390
15-Jul-24,153.09,154.99,152.02,154.96,125758
12-Jul-24,152.00,153.50,152.00,153.18,32313
11-Jul-24,153.47,153.96,150.03,151.67,82371
10-Jul-24,153.46,154.00,150.82,152.01,76457
09-Jul-24,151.51,154.99,151.51,153.15,24617
08-Jul-24,153.04,155.98,149.50,152.00,134923
05-Jul-24,154.00,154.29,151.22,153.03,49071
04-Jul-24,154.91,154.99,154.00,154.00,23775
03-Jul-24,154.98,155.00,154.90,154.90,28823
02-Jul-24,154.96,154.99,152.48,154.99,137396
01-Jul-24,154.98,155.00,154.47,154.97,39827
28-Jun-24,155.00,155.00,153.86,154.45,55185
27-Jun-24,152.98,155.00,152.56,155.00,107489
26-Jun-24,152.32,152.99,152.32,152.99,10698
25-Jun-24,152.00,152.92,151.99,152.01,77620
24-Jun-24,152.00,152.85,151.90,152.00,94228
21-Jun-24,152.99,153.00,151.16,152.51,51210
20-Jun-24,152.98,153.00,151.51,153.00,61853
19-Jun-24,152.99,153.00,151.50,153.00,52228
18-Jun-24,151.76,153.00,151.00,152.00,76604
17-Jun-24,153.49,153.49,151.44,151.44,71845
14-Jun-24,153.90,153.96,153.03,153.49,45017
13-Jun-24,154.98,154.98,152.93,153.00,56279
12-Jun-24,152.55,154.88,152.55,152.87,88817
11-Jun-24,153.07,157.04,152.00,153.15,40668
10-Jun-24,155.31,155.31,153.64,153.65,18784
07-Jun-24,156.01,157.92,155.02,155.31,22174
06-Jun-24,154.11,156.01,154.09,156.00,132621
05-Jun-24,154.11,154.67,154.00,154.09,50642
04-Jun-24,153.90,154.04,153.75,153.80,17234
03-Jun-24,154.05,154.05,153.00,153.89,32727
31-May-24,154.64,154.64,152.89,154.06,28635
29-May-24,152.15,154.75,152.15,154.64,29558
28-May-24,153.78,153.80,153.50,153.79,68129
27-May-24,154.22,154.22,152.10,153.73,66175
24-May-24,154.00,154.64,153.99,154.21,5551
23-May-24,154.68,154.69,153.31,153.99,15727
22-May-24,152.60,154.69,152.60,154.14,41994
21-May-24,153.71,154.68,152.12,154.66,31720
20-May-24,154.02,154.04,153.66,153.66,27853
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

*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