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
24/04/2025	0,11%	0,15	133,15	133,02	131,99	134,49	86K	103
23/04/2025	-0,75%	-1,00	133,00	135,90	133,00	136,99	413K	317
22/04/2025	-0,70%	-0,95	134,00	135,50	133,65	136,88	90K	82
17/04/2025	1,28%	1,71	134,95	133,25	133,00	134,98	30K	39
16/04/2025	0,16%	0,21	133,24	135,19	133,00	136,97	95K	95
15/04/2025	-0,35%	-0,47	133,03	134,83	133,03	149,89	221K	152
14/04/2025	0,44%	0,59	133,50	134,24	133,00	136,84	69K	226

11/04/2025	-0,07%	-0,09	132,91	131,66	131,66	134,81	8K	22
10/04/2025	-0,46%	-0,61	133,00	135,37	131,41	135,37	68K	335
09/04/2025	1,76%	2,31	133,61	131,28	131,28	139,99	43K	53
08/04/2025	-2,64%	-3,56	131,30	136,21	131,20	136,21	78K	447
07/04/2025	0,01%	0,02	134,86	134,33	133,69	137,55	45K	68
04/04/2025	0,63%	0,84	134,84	134,00	134,00	136,00	55K	66
03/04/2025	-0,37%	-0,50	134,00	134,60	134,00	136,75	65K	403
02/04/2025	-0,95%	-1,29	134,50	135,05	134,50	135,57	68K	212
01/04/2025	1,72%	2,29	135,79	135,70	133,21	135,79	22K	33
31/03/2025	-0,01%	-0,02	133,50	134,01	133,50	136,33	63K	416
28/03/2025	-1,12%	-1,51	133,52	136,40	133,51	138,90	188K	538
27/03/2025	-1,27%	-1,74	135,03	137,20	135,02	139,89	103K	418
26/03/2025	-2,97%	-4,19	136,77	140,97	136,09	140,97	111K	421
25/03/2025	2,06%	2,84	140,96	139,49	136,10	140,97	145K	420
24/03/2025	-0,65%	-0,91	138,12	139,03	138,06	140,95	106K	263
21/03/2025	-0,70%	-0,98	139,03	140,03	137,70	144,95	68K	73
20/03/2025	-0,28%	-0,39	140,01	140,39	140,01	140,95	37K	31
19/03/2025	-0,07%	-0,10	140,40	139,62	139,61	140,50	24K	29
18/03/2025	0,62%	0,87	140,50	140,35	139,71	140,50	57K	48
17/03/2025	-0,46%	-0,64	139,63	140,28	139,63	140,44	11K	15
14/03/2025	3,51%	4,76	140,27	135,01	135,01	140,29	31K	48
13/03/2025	0,01%	0,01	135,51	136,63	134,31	136,64	41K	212
12/03/2025	-1,49%	-2,05	135,50	136,00	134,45	136,03	30K	37
11/03/2025	0,04%	0,05	137,55	137,98	136,31	140,40	62K	65
10/03/2025	0,08%	0,11	137,50	136,75	136,72	139,00	22K	38
07/03/2025	2,49%	3,34	137,39	135,40	135,40	139,00	47K	71
06/03/2025	0,74%	0,99	134,05	134,49	132,81	134,49	18K	28
05/03/2025	-0,63%	-0,84	133,06	133,00	133,00	136,40	57K	64
28/02/2025	0,28%	0,37	133,90	134,09	133,55	136,50	48K	170
27/02/2025	-0,72%	-0,97	133,53	135,50	133,52	135,50	24K	45
26/02/2025	-0,37%	-0,50	134,50	136,35	134,32	136,35	28K	33
25/02/2025	2,57%	3,38	135,00	131,21	131,21	135,00	21K	53
24/02/2025	-0,10%	-0,13	131,62	132,46	131,25	132,76	36K	39
21/02/2025	-0,03%	-0,04	131,75	131,70	131,20	132,21	77K	49
20/02/2025	0,39%	0,51	131,79	132,47	130,00	132,48	73K	67
19/02/2025	0,11%	0,15	131,28	131,05	131,05	131,81	4K	16
18/02/2025	0,86%	1,12	131,13	130,33	130,33	132,46	11K	23
17/02/2025	-0,76%	-1,00	130,01	132,76	129,99	137,14	262K	151
14/02/2025	0,54%	0,71	131,01	132,49	130,30	132,49	9K	32
13/02/2025	0,00%	0,00	130,30	130,30	130,29	130,30	180K	40
12/02/2025	-2,71%	-3,63	130,30	134,00	130,00	134,00	17K	32
11/02/2025	0,34%	0,46	133,93	133,00	132,92	133,94	17K	20
10/02/2025	-1,56%	-2,12	133,47	132,02	132,02	145,00	27K	32
07/02/2025	1,38%	1,84	135,59	133,75	133,62	147,00	117K	51
06/02/2025	1,10%	1,46	133,75	133,62	133,62	135,49	13K	27
05/02/2025	-1,98%	-2,67	132,29	135,50	132,29	135,52	73K	58
04/02/2025	1,59%	2,11	134,96	132,88	132,88	135,00	19K	29
03/02/2025	0,28%	0,37	132,85	130,51	130,51	132,85	16K	39
31/01/2025	1,07%	1,40	132,48	131,07	130,49	132,50	30K	38
30/01/2025	2,17%	2,78	131,08	129,95	128,50	131,08	21K	28
29/01/2025	-1,22%	-1,58	128,30	129,88	127,52	129,96	6K	26
28/01/2025	0,22%	0,28	129,88	131,20	127,01	131,20	29K	60
27/01/2025	-1,23%	-1,61	129,60	129,49	128,75	133,59	58K	100
24/01/2025	0,05%	0,06	131,21	133,01	131,00	133,55	13K	30
23/01/2025	-3,57%	-4,85	131,15	136,00	126,00	136,00	130K	148
22/01/2025	1,49%	2,00	136,00	135,39	135,00	136,00	23K	23
21/01/2025	0,42%	0,56	134,00	133,75	133,00	135,42	31K	44
20/01/2025	-3,63%	-5,03	133,44	138,56	133,44	138,56	31K	38
17/01/2025	2,25%	3,05	138,47	138,49	135,50	138,50	25K	34
16/01/2025	-2,25%	-3,12	135,42	138,53	133,41	138,88	33K	70
15/01/2025	4,42%	5,87	138,54	134,20	133,89	138,88	25K	53
14/01/2025	-1,24%	-1,67	132,67	134,29	130,71	134,30	34K	52
13/01/2025	0,03%	0,04	134,34	133,22	133,22	141,76	41K	59
10/01/2025	1,90%	2,50	134,30	134,39	133,19	135,60	30K	30
09/01/2025	-1,41%	-1,88	131,80	133,67	131,60	133,68	10K	29
08/01/2025	0,26%	0,35	133,68	133,68	133,31	133,68	28K	61
07/01/2025	-0,80%	-1,07	133,33	134,40	133,20	134,40	56K	70
06/01/2025	0,98%	1,30	134,40	133,10	131,10	134,42	30K	55
03/01/2025	0,06%	0,08	133,10	133,13	133,09	134,60	32K	28
02/01/2025	0,48%	0,64	133,02	132,85	132,03	134,50	32K	59
30/12/2024	-0,84%	-1,12	132,38	133,49	132,25	134,95	59K	66
27/12/2024	1,70%	2,23	133,50	131,27	129,12	134,95	67K	78
26/12/2024	0,58%	0,76	131,27	131,52	127,01	132,60	137K	109
23/12/2024	-0,77%	-1,01	130,51	131,52	130,00	131,52	148K	87
20/12/2024	0,00%	0,00	131,52	131,52	130,16	131,53	81K	47
19/12/2024	1,15%	1,49	131,52	130,04	130,04	134,01	50K	53
18/12/2024	-2,80%	-3,74	130,03	135,00	130,03	135,00	56K	83
17/12/2024	-0,92%	-1,24	133,77	135,01	133,77	135,97	57K	49
16/12/2024	-0,87%	-1,19	135,01	136,47	134,70	136,47	23K	40
13/12/2024	0,38%	0,51	136,20	136,47	134,26	136,47	28K	61
12/12/2024	-0,51%	-0,70	135,69	136,38	134,00	136,38	85K	44
11/12/2024	0,30%	0,41	136,39	135,89	133,08	136,55	103K	72
10/12/2024	0,28%	0,38	135,98	135,59	130,00	139,39	44K	76
09/12/2024	-0,29%	-0,39	135,60	135,99	134,99	138,11	25K	45
06/12/2024	3,80%	4,98	135,99	139,39	133,03	139,39	74K	186
05/12/2024	-5,07%	-6,99	131,01	140,49	131,01	140,49	205K	85
04/12/2024	0,33%	0,46	138,00	137,09	137,09	142,00	73K	70
03/12/2024	-1,80%	-2,52	137,54	141,00	136,51	141,00	119K	103
02/12/2024	-0,65%	-0,91	140,06	141,00	138,50	141,00	56K	52
29/11/2024	1,18%	1,65	140,97	139,32	139,32	141,00	46K	42
28/11/2024	0,58%	0,80	139,32	139,30	138,50	140,58	26K	49
27/11/2024	0,88%	1,21	138,52	138,99	138,52	140,95	71K	50
26/11/2024	-1,22%	-1,69	137,31	140,99	137,31	140,99	172K	357
25/11/2024	-0,51%	-0,71	139,00	140,16	138,03	145,00	91K	121
22/11/2024	-1,31%	-1,85	139,71	142,44	139,70	148,87	109K	205
21/11/2024	1,84%	2,56	141,56	140,00	139,22	150,00	115K	134
19/11/2024	0,86%	1,18	139,00	137,82	137,82	140,10	43K	30
18/11/2024	0,75%	1,02	137,82	136,80	136,71	140,10	79K	65
14/11/2024	-1,01%	-1,40	136,80	138,90	136,06	139,00	62K	123
13/11/2024	0,21%	0,29	138,20	137,91	135,45	138,21	46K	49
12/11/2024	0,00%	0,00	137,91	138,14	137,56	138,83	19K	48
11/11/2024	-0,57%	-0,79	137,91	137,56	126,50	139,20	205K	162
08/11/2024	-0,98%	-1,37	138,70	139,00	137,13	139,00	27K	42
07/11/2024	1,34%	1,85	140,07	138,51	138,51	140,68	34K	50
06/11/2024	-1,40%	-1,96	138,22	140,96	137,90	141,71	81K	133
05/11/2024	1,03%	1,43	140,18	138,75	138,69	140,19	55K	102
04/11/2024	0,09%	0,13	138,75	138,63	137,90	139,80	47K	115
01/11/2024	-0,97%	-1,36	138,62	139,98	138,50	139,98	43K	111
31/10/2024	-0,09%	-0,12	139,98	140,10	138,28	140,10	42K	105
30/10/2024	0,09%	0,12	140,10	138,28	138,28	140,67	86K	131
29/10/2024	-0,72%	-1,02	139,98	141,00	137,72	141,85	309K	246
28/10/2024	0,64%	0,90	141,00	140,10	140,10	141,67	45K	114
25/10/2024	-0,64%	-0,90	140,10	140,55	140,07	141,77	103K	93
24/10/2024	0,57%	0,80	141,00	140,20	140,20	142,16	46K	98
23/10/2024	-1,27%	-1,80	140,20	143,42	139,24	143,42	67K	164
22/10/2024	-2,09%	-3,03	142,00	145,04	139,99	145,76	94K	146
21/10/2024	-1,02%	-1,50	145,03	146,49	145,03	146,78	126K	115
18/10/2024	-0,02%	-0,03	146,53	146,56	145,48	146,56	7K	13
17/10/2024	0,45%	0,66	146,56	147,36	145,33	147,59	21K	35
16/10/2024	-0,80%	-1,18	145,90	147,84	143,44	148,00	103K	381
15/10/2024	0,98%	1,43	147,08	145,91	145,91	147,87	89K	60
14/10/2024	-0,60%	-0,88	145,65	145,01	145,01	146,61	52K	73
11/10/2024	0,49%	0,72	146,53	145,81	144,99	146,63	19K	42
10/10/2024	-0,65%	-0,95	145,81	146,76	145,24	146,76	21K	18
09/10/2024	1,21%	1,76	146,76	146,25	144,70	146,90	103K	312
08/10/2024	-1,06%	-1,55	145,00	146,56	144,94	147,76	98K	324
07/10/2024	-	-	146,55	149,50	146,51	150,00	164K	787

Date,Open,High,Low,Close,Volume
24-Apr-25,133.02,134.49,131.99,133.15,85872
23-Apr-25,135.90,136.99,133.00,133.00,413179
22-Apr-25,135.50,136.88,133.65,134.00,89797
17-Apr-25,133.25,134.98,133.00,134.95,29667
16-Apr-25,135.19,136.97,133.00,133.24,94975
15-Apr-25,134.83,149.89,133.03,133.03,220748
14-Apr-25,134.24,136.84,133.00,133.50,68897
11-Apr-25,131.66,134.81,131.66,132.91,7851
10-Apr-25,135.37,135.37,131.41,133.00,67816
09-Apr-25,131.28,139.99,131.28,133.61,42585
08-Apr-25,136.21,136.21,131.20,131.30,77598
07-Apr-25,134.33,137.55,133.69,134.86,45008
04-Apr-25,134.00,136.00,134.00,134.84,55037
03-Apr-25,134.60,136.75,134.00,134.00,65141
02-Apr-25,135.05,135.57,134.50,134.50,68389
01-Apr-25,135.70,135.79,133.21,135.79,22431
31-Mar-25,134.01,136.33,133.50,133.50,63380
28-Mar-25,136.40,138.90,133.51,133.52,188491
27-Mar-25,137.20,139.89,135.02,135.03,102600
26-Mar-25,140.97,140.97,136.09,136.77,110897
25-Mar-25,139.49,140.97,136.10,140.96,144970
24-Mar-25,139.03,140.95,138.06,138.12,105576
21-Mar-25,140.03,144.95,137.70,139.03,67827
20-Mar-25,140.39,140.95,140.01,140.01,37079
19-Mar-25,139.62,140.50,139.61,140.40,23534
18-Mar-25,140.35,140.50,139.71,140.50,56542
17-Mar-25,140.28,140.44,139.63,139.63,11353
14-Mar-25,135.01,140.29,135.01,140.27,31302
13-Mar-25,136.63,136.64,134.31,135.51,40895
12-Mar-25,136.00,136.03,134.45,135.50,30189
11-Mar-25,137.98,140.40,136.31,137.55,62249
10-Mar-25,136.75,139.00,136.72,137.50,22350
07-Mar-25,135.40,139.00,135.40,137.39,46615
06-Mar-25,134.49,134.49,132.81,134.05,18029
05-Mar-25,133.00,136.40,133.00,133.06,56883
28-Feb-25,134.09,136.50,133.55,133.90,47610
27-Feb-25,135.50,135.50,133.52,133.53,23943
26-Feb-25,136.35,136.35,134.32,134.50,27751
25-Feb-25,131.21,135.00,131.21,135.00,20674
24-Feb-25,132.46,132.76,131.25,131.62,35616
21-Feb-25,131.70,132.21,131.20,131.75,76558
20-Feb-25,132.47,132.48,130.00,131.79,72625
19-Feb-25,131.05,131.81,131.05,131.28,3552
18-Feb-25,130.33,132.46,130.33,131.13,11330
17-Feb-25,132.76,137.14,129.99,130.01,262075
14-Feb-25,132.49,132.49,130.30,131.01,9496
13-Feb-25,130.30,130.30,130.29,130.30,179683
12-Feb-25,134.00,134.00,130.00,130.30,16862
11-Feb-25,133.00,133.94,132.92,133.93,16638
10-Feb-25,132.02,145.00,132.02,133.47,26681
07-Feb-25,133.75,147.00,133.62,135.59,116513
06-Feb-25,133.62,135.49,133.62,133.75,13262
05-Feb-25,135.50,135.52,132.29,132.29,72753
04-Feb-25,132.88,135.00,132.88,134.96,19380
03-Feb-25,130.51,132.85,130.51,132.85,15897
31-Jan-25,131.07,132.50,130.49,132.48,30041
30-Jan-25,129.95,131.08,128.50,131.08,21168
29-Jan-25,129.88,129.96,127.52,128.30,6192
28-Jan-25,131.20,131.20,127.01,129.88,28728
27-Jan-25,129.49,133.59,128.75,129.60,57513
24-Jan-25,133.01,133.55,131.00,131.21,13089
23-Jan-25,136.00,136.00,126.00,131.15,130271
22-Jan-25,135.39,136.00,135.00,136.00,23021
21-Jan-25,133.75,135.42,133.00,134.00,30745
20-Jan-25,138.56,138.56,133.44,133.44,31075
17-Jan-25,138.49,138.50,135.50,138.47,25424
16-Jan-25,138.53,138.88,133.41,135.42,32644
15-Jan-25,134.20,138.88,133.89,138.54,25437
14-Jan-25,134.29,134.30,130.71,132.67,34307
13-Jan-25,133.22,141.76,133.22,134.34,41408
10-Jan-25,134.39,135.60,133.19,134.30,30401
09-Jan-25,133.67,133.68,131.60,131.80,9530
08-Jan-25,133.68,133.68,133.31,133.68,28196
07-Jan-25,134.40,134.40,133.20,133.33,56395
06-Jan-25,133.10,134.42,131.10,134.40,30023
03-Jan-25,133.13,134.60,133.09,133.10,32208
02-Jan-25,132.85,134.50,132.03,133.02,31532
30-Dec-24,133.49,134.95,132.25,132.38,59147
27-Dec-24,131.27,134.95,129.12,133.50,67022
26-Dec-24,131.52,132.60,127.01,131.27,137054
23-Dec-24,131.52,131.52,130.00,130.51,147962
20-Dec-24,131.52,131.53,130.16,131.52,81436
19-Dec-24,130.04,134.01,130.04,131.52,50260
18-Dec-24,135.00,135.00,130.03,130.03,55698
17-Dec-24,135.01,135.97,133.77,133.77,56918
16-Dec-24,136.47,136.47,134.70,135.01,23270
13-Dec-24,136.47,136.47,134.26,136.20,27806
12-Dec-24,136.38,136.38,134.00,135.69,84843
11-Dec-24,135.89,136.55,133.08,136.39,102892
10-Dec-24,135.59,139.39,130.00,135.98,44339
09-Dec-24,135.99,138.11,134.99,135.60,24927
06-Dec-24,139.39,139.39,133.03,135.99,74028
05-Dec-24,140.49,140.49,131.01,131.01,205240
04-Dec-24,137.09,142.00,137.09,138.00,73487
03-Dec-24,141.00,141.00,136.51,137.54,119286
02-Dec-24,141.00,141.00,138.50,140.06,55558
29-Nov-24,139.32,141.00,139.32,140.97,46299
28-Nov-24,139.30,140.58,138.50,139.32,26057
27-Nov-24,138.99,140.95,138.52,138.52,70534
26-Nov-24,140.99,140.99,137.31,137.31,171662
25-Nov-24,140.16,145.00,138.03,139.00,90924
22-Nov-24,142.44,148.87,139.70,139.71,109020
21-Nov-24,140.00,150.00,139.22,141.56,114997
19-Nov-24,137.82,140.10,137.82,139.00,42848
18-Nov-24,136.80,140.10,136.71,137.82,79197
14-Nov-24,138.90,139.00,136.06,136.80,61625
13-Nov-24,137.91,138.21,135.45,138.20,45732
12-Nov-24,138.14,138.83,137.56,137.91,19086
11-Nov-24,137.56,139.20,126.50,137.91,204646
08-Nov-24,139.00,139.00,137.13,138.70,26940
07-Nov-24,138.51,140.68,138.51,140.07,34387
06-Nov-24,140.96,141.71,137.90,138.22,80598
05-Nov-24,138.75,140.19,138.69,140.18,54681
04-Nov-24,138.63,139.80,137.90,138.75,47326
01-Nov-24,139.98,139.98,138.50,138.62,43186
31-Oct-24,140.10,140.10,138.28,139.98,42371
30-Oct-24,138.28,140.67,138.28,140.10,85956
29-Oct-24,141.00,141.85,137.72,139.98,309342
28-Oct-24,140.10,141.67,140.10,141.00,45146
25-Oct-24,140.55,141.77,140.07,140.10,103295
24-Oct-24,140.20,142.16,140.20,141.00,45699
23-Oct-24,143.42,143.42,139.24,140.20,67141
22-Oct-24,145.04,145.76,139.99,142.00,94234
21-Oct-24,146.49,146.78,145.03,145.03,125920
18-Oct-24,146.56,146.56,145.48,146.53,7152
17-Oct-24,147.36,147.59,145.33,146.56,20634
16-Oct-24,147.84,148.00,143.44,145.90,102564
15-Oct-24,145.91,147.87,145.91,147.08,88557
14-Oct-24,145.01,146.61,145.01,145.65,51944
11-Oct-24,145.81,146.63,144.99,146.53,19247
10-Oct-24,146.76,146.76,145.24,145.81,21092
09-Oct-24,146.25,146.90,144.70,146.76,103303
08-Oct-24,146.56,147.76,144.94,145.00,98015
07-Oct-24,149.50,150.00,146.51,146.55,164282

*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