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
26/08/2025	0,03%	0,04	143,49	143,49	143,20	143,49	40K	26
25/08/2025	-0,03%	-0,04	143,45	143,49	143,40	143,49	29K	21
22/08/2025	-0,35%	-0,51	143,49	143,90	143,49	143,90	48K	22
21/08/2025	0,38%	0,55	144,00	143,80	143,77	144,47	25K	17
20/08/2025	0,03%	0,04	143,45	143,41	143,38	143,50	25K	16
19/08/2025	-0,41%	-0,59	143,41	143,50	143,40	143,80	18K	12
18/08/2025	-0,31%	-0,45	144,00	144,45	143,05	144,45	27K	20

15/08/2025	-0,02%	-0,03	144,45	144,48	144,44	144,50	15K	22
14/08/2025	0,28%	0,40	144,48	144,24	143,00	144,50	53K	38
13/08/2025	-0,63%	-0,92	144,08	145,08	144,08	146,55	35K	30
12/08/2025	1,50%	2,14	145,00	142,86	142,86	146,00	22K	14
11/08/2025	-0,06%	-0,09	142,86	142,96	141,51	147,85	30K	45
08/08/2025	-0,85%	-1,22	142,95	145,62	142,50	145,62	17K	29
07/08/2025	-0,81%	-1,18	144,17	144,13	144,13	146,54	25K	26
06/08/2025	0,47%	0,68	145,35	145,01	144,13	145,38	127K	37
05/08/2025	-0,90%	-1,32	144,67	143,74	143,74	146,49	68K	71
04/08/2025	1,66%	2,38	145,99	143,61	143,61	145,99	23K	30
01/08/2025	0,65%	0,93	143,61	144,99	143,61	146,88	38K	46
31/07/2025	-1,44%	-2,08	142,68	144,50	142,01	147,90	69K	63
30/07/2025	-1,47%	-2,16	144,76	146,17	140,00	148,11	346K	142
29/07/2025	0,28%	0,41	146,92	146,52	146,07	146,93	39K	27
28/07/2025	-1,07%	-1,59	146,51	146,00	146,00	146,99	23K	17
25/07/2025	1,99%	2,89	148,10	145,94	145,93	148,98	16K	15
24/07/2025	-0,01%	-0,01	145,21	145,23	145,21	145,23	66K	11
23/07/2025	-0,74%	-1,08	145,22	146,30	145,11	146,49	6K	10
22/07/2025	1,81%	2,60	146,30	146,49	144,02	146,49	52K	49
21/07/2025	-1,91%	-2,80	143,70	146,50	143,70	146,50	26K	33
18/07/2025	0,73%	1,06	146,50	149,39	143,90	149,39	32K	37
17/07/2025	0,61%	0,88	145,44	144,57	143,00	146,19	83K	111
16/07/2025	-0,84%	-1,23	144,56	145,71	144,56	146,18	9K	9
15/07/2025	0,01%	0,01	145,79	145,01	144,54	152,00	127K	95
14/07/2025	-1,70%	-2,52	145,78	149,99	144,72	152,50	204K	166
11/07/2025	2,30%	3,33	148,30	148,89	145,67	148,90	24K	21
10/07/2025	0,39%	0,56	144,97	147,49	144,10	148,90	38K	39
09/07/2025	0,03%	0,04	144,41	145,39	144,40	145,39	8K	12
08/07/2025	-1,87%	-2,75	144,37	145,38	144,33	145,39	21K	21
07/07/2025	0,77%	1,12	147,12	146,00	146,00	148,99	31K	38
04/07/2025	0,06%	0,09	146,00	146,00	145,01	146,00	14K	27
03/07/2025	0,63%	0,91	145,91	145,01	144,00	146,00	56K	26
02/07/2025	-0,68%	-0,99	145,00	143,50	143,50	147,36	47K	50
01/07/2025	0,44%	0,64	145,99	146,88	143,96	147,45	72K	58
27/06/2025	2,36%	3,35	145,35	141,53	141,53	149,90	152K	55
26/06/2025	-0,14%	-0,20	142,00	142,40	140,31	143,87	44K	53
25/06/2025	-0,40%	-0,57	142,20	142,99	142,00	145,80	40K	49
24/06/2025	1,62%	2,27	142,77	140,50	140,50	142,94	23K	30
23/06/2025	-1,58%	-2,26	140,50	143,00	138,55	143,00	134K	100
20/06/2025	-0,01%	-0,01	142,76	142,77	142,02	142,78	23K	26
18/06/2025	-0,51%	-0,73	142,77	145,86	141,61	145,86	50K	45
17/06/2025	0,36%	0,51	143,50	142,61	142,61	144,00	48K	54
16/06/2025	0,00%	0,00	142,99	143,00	141,51	145,86	198K	65
13/06/2025	0,01%	0,01	142,99	143,97	142,01	144,00	55K	43
12/06/2025	-0,45%	-0,65	142,98	143,65	140,31	143,75	74K	49
11/06/2025	-0,39%	-0,56	143,63	144,99	143,63	144,99	45K	23
10/06/2025	-0,87%	-1,27	144,19	145,46	143,70	145,46	31K	23
09/06/2025	-1,68%	-2,49	145,46	144,99	143,64	148,95	32K	47
06/06/2025	1,34%	1,95	147,95	147,99	146,46	148,00	43K	43
05/06/2025	-1,35%	-2,00	146,00	148,00	146,00	148,49	46K	27
04/06/2025	2,25%	3,26	148,00	146,00	144,20	148,00	53K	34
03/06/2025	0,32%	0,46	144,74	143,54	143,54	146,00	25K	27
02/06/2025	0,54%	0,77	144,28	143,51	143,00	144,92	43K	48
30/05/2025	-0,27%	-0,39	143,51	143,90	141,80	144,00	49K	43
29/05/2025	0,31%	0,45	143,90	143,45	143,21	143,99	42K	40
28/05/2025	1,30%	1,84	143,45	142,44	142,44	144,00	45K	41
27/05/2025	-0,28%	-0,40	141,61	142,01	140,31	143,51	34K	37
26/05/2025	-1,38%	-1,98	142,01	144,00	140,33	144,00	61K	50
23/05/2025	0,34%	0,49	143,99	143,50	143,50	144,00	13K	23
22/05/2025	0,31%	0,45	143,50	143,97	143,50	144,00	18K	15
21/05/2025	0,01%	0,02	143,05	143,99	143,02	144,00	27K	33
20/05/2025	0,02%	0,03	143,03	144,00	143,03	144,00	20K	20
19/05/2025	0,07%	0,10	143,00	143,45	142,60	144,46	16K	37
16/05/2025	-0,81%	-1,17	142,90	144,69	142,00	144,70	34K	53
15/05/2025	2,90%	4,06	144,07	144,69	142,82	144,69	15K	29
14/05/2025	-3,44%	-4,99	140,01	145,23	140,01	145,23	97K	97
13/05/2025	0,31%	0,45	145,00	142,96	141,67	145,00	61K	42
12/05/2025	3,91%	5,44	144,55	139,15	139,15	144,99	19K	38
09/05/2025	0,08%	0,11	139,11	139,00	137,79	150,00	178K	88
08/05/2025	1,98%	2,70	139,00	136,67	136,67	139,00	41K	42
07/05/2025	0,00%	0,00	136,30	136,31	136,30	138,99	28K	31
06/05/2025	0,11%	0,15	136,30	137,52	136,28	137,67	5K	22
05/05/2025	0,45%	0,61	136,15	135,52	135,45	137,70	86K	67
02/05/2025	1,05%	1,41	135,54	134,50	134,50	136,37	63K	71
30/04/2025	-0,67%	-0,91	134,13	136,90	132,02	137,10	172K	349
29/04/2025	-1,21%	-1,66	135,04	136,95	135,02	137,10	53K	165
28/04/2025	0,59%	0,80	136,70	135,90	135,02	136,72	76K	50
25/04/2025	2,07%	2,75	135,90	134,49	133,15	135,90	65K	60
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	-	-	133,93	133,00	132,92	133,94	17K	20

Date,Open,High,Low,Close,Volume
26-Aug-25,143.49,143.49,143.20,143.49,39851
25-Aug-25,143.49,143.49,143.40,143.45,28549
22-Aug-25,143.90,143.90,143.49,143.49,47949
21-Aug-25,143.80,144.47,143.77,144.00,24891
20-Aug-25,143.41,143.50,143.38,143.45,24963
19-Aug-25,143.50,143.80,143.40,143.41,18071
18-Aug-25,144.45,144.45,143.05,144.00,27128
15-Aug-25,144.48,144.50,144.44,144.45,15024
14-Aug-25,144.24,144.50,143.00,144.48,52792
13-Aug-25,145.08,146.55,144.08,144.08,34942
12-Aug-25,142.86,146.00,142.86,145.00,21934
11-Aug-25,142.96,147.85,141.51,142.86,30485
08-Aug-25,145.62,145.62,142.50,142.95,16580
07-Aug-25,144.13,146.54,144.13,144.17,24738
06-Aug-25,145.01,145.38,144.13,145.35,127335
05-Aug-25,143.74,146.49,143.74,144.67,68038
04-Aug-25,143.61,145.99,143.61,145.99,22830
01-Aug-25,144.99,146.88,143.61,143.61,37812
31-Jul-25,144.50,147.90,142.01,142.68,69139
30-Jul-25,146.17,148.11,140.00,144.76,345679
29-Jul-25,146.52,146.93,146.07,146.92,38855
28-Jul-25,146.00,146.99,146.00,146.51,22942
25-Jul-25,145.94,148.98,145.93,148.10,15936
24-Jul-25,145.23,145.23,145.21,145.21,66078
23-Jul-25,146.30,146.49,145.11,145.22,5957
22-Jul-25,146.49,146.49,144.02,146.30,51755
21-Jul-25,146.50,146.50,143.70,143.70,25858
18-Jul-25,149.39,149.39,143.90,146.50,32172
17-Jul-25,144.57,146.19,143.00,145.44,83216
16-Jul-25,145.71,146.18,144.56,144.56,8712
15-Jul-25,145.01,152.00,144.54,145.79,127144
14-Jul-25,149.99,152.50,144.72,145.78,204222
11-Jul-25,148.89,148.90,145.67,148.30,23899
10-Jul-25,147.49,148.90,144.10,144.97,37695
09-Jul-25,145.39,145.39,144.40,144.41,7955
08-Jul-25,145.38,145.39,144.33,144.37,21366
07-Jul-25,146.00,148.99,146.00,147.12,31348
04-Jul-25,146.00,146.00,145.01,146.00,14301
03-Jul-25,145.01,146.00,144.00,145.91,55920
02-Jul-25,143.50,147.36,143.50,145.00,46692
01-Jul-25,146.88,147.45,143.96,145.99,72499
27-Jun-25,141.53,149.90,141.53,145.35,152500
26-Jun-25,142.40,143.87,140.31,142.00,43544
25-Jun-25,142.99,145.80,142.00,142.20,40436
24-Jun-25,140.50,142.94,140.50,142.77,23324
23-Jun-25,143.00,143.00,138.55,140.50,133757
20-Jun-25,142.77,142.78,142.02,142.76,23117
18-Jun-25,145.86,145.86,141.61,142.77,50375
17-Jun-25,142.61,144.00,142.61,143.50,48117
16-Jun-25,143.00,145.86,141.51,142.99,198271
13-Jun-25,143.97,144.00,142.01,142.99,54936
12-Jun-25,143.65,143.75,140.31,142.98,73687
11-Jun-25,144.99,144.99,143.63,143.63,44581
10-Jun-25,145.46,145.46,143.70,144.19,30928
09-Jun-25,144.99,148.95,143.64,145.46,31736
06-Jun-25,147.99,148.00,146.46,147.95,42802
05-Jun-25,148.00,148.49,146.00,146.00,45694
04-Jun-25,146.00,148.00,144.20,148.00,53276
03-Jun-25,143.54,146.00,143.54,144.74,24711
02-Jun-25,143.51,144.92,143.00,144.28,43271
30-May-25,143.90,144.00,141.80,143.51,49341
29-May-25,143.45,143.99,143.21,143.90,41956
28-May-25,142.44,144.00,142.44,143.45,45250
27-May-25,142.01,143.51,140.31,141.61,34030
26-May-25,144.00,144.00,140.33,142.01,61399
23-May-25,143.50,144.00,143.50,143.99,12782
22-May-25,143.97,144.00,143.50,143.50,17707
21-May-25,143.99,144.00,143.02,143.05,26815
20-May-25,144.00,144.00,143.03,143.03,20004
19-May-25,143.45,144.46,142.60,143.00,16349
16-May-25,144.69,144.70,142.00,142.90,34220
15-May-25,144.69,144.69,142.82,144.07,15255
14-May-25,145.23,145.23,140.01,140.01,96737
13-May-25,142.96,145.00,141.67,145.00,60729
12-May-25,139.15,144.99,139.15,144.55,19089
09-May-25,139.00,150.00,137.79,139.11,177570
08-May-25,136.67,139.00,136.67,139.00,41490
07-May-25,136.31,138.99,136.30,136.30,28040
06-May-25,137.52,137.67,136.28,136.30,4519
05-May-25,135.52,137.70,135.45,136.15,85954
02-May-25,134.50,136.37,134.50,135.54,63375
30-Apr-25,136.90,137.10,132.02,134.13,172110
29-Apr-25,136.95,137.10,135.02,135.04,52911
28-Apr-25,135.90,136.72,135.02,136.70,75800
25-Apr-25,134.49,135.90,133.15,135.90,64709
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

*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