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
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	2,56%	3,84	153,79	145,47	144,11	153,81	69K	131
31/10/2023	2,01%	2,95	149,95	147,05	143,71	149,95	255K	125
30/10/2023	0,27%	0,40	147,00	147,97	143,70	148,99	117K	92
27/10/2023	-2,60%	-3,91	146,60	152,78	140,01	152,78	275K	163
26/10/2023	-0,65%	-0,99	150,51	151,50	149,44	151,87	99K	59
25/10/2023	-2,11%	-3,27	151,50	152,71	150,70	154,40	89K	88
24/10/2023	-0,15%	-0,24	154,77	155,02	152,11	156,25	444K	387
23/10/2023	0,01%	0,01	155,01	155,00	155,00	156,33	82K	65
20/10/2023	0,00%	0,00	155,00	155,00	154,05	155,75	29K	34
19/10/2023	0,00%	0,00	155,00	155,00	155,00	156,33	74K	65
18/10/2023	-0,03%	-0,04	155,00	156,44	155,00	156,44	55K	70
17/10/2023	-0,58%	-0,90	155,04	155,94	154,00	155,97	58K	58
16/10/2023	0,61%	0,94	155,94	155,00	155,00	156,89	51K	44
13/10/2023	0,00%	0,00	155,00	155,49	155,00	156,33	88K	60
11/10/2023	-0,01%	-0,01	155,00	155,79	154,55	155,79	41K	37
10/10/2023	-0,28%	-0,43	155,01	155,40	155,00	156,96	89K	386
09/10/2023	-1,23%	-1,94	155,44	158,89	149,99	158,89	260K	122
06/10/2023	0,25%	0,39	157,38	157,00	155,84	157,50	48K	42
05/10/2023	0,33%	0,51	156,99	157,00	156,49	157,00	10K	15
04/10/2023	0,02%	0,03	156,48	156,10	156,10	156,50	13K	11
03/10/2023	0,31%	0,49	156,45	156,50	156,45	156,50	59K	25
02/10/2023	-0,66%	-1,04	155,96	157,80	155,96	157,80	40K	101
29/09/2023	0,00%	0,00	157,00	157,00	156,90	157,80	43K	50
28/09/2023	0,00%	0,00	157,00	157,00	156,10	157,78	53K	39
27/09/2023	0,01%	0,01	157,00	156,99	156,01	157,00	29K	20
26/09/2023	0,62%	0,97	156,99	156,16	155,90	156,99	146K	49
25/09/2023	0,14%	0,22	156,02	156,80	155,86	158,99	81K	107
22/09/2023	-0,67%	-1,05	155,80	156,00	155,71	156,00	60K	45
21/09/2023	-0,10%	-0,15	156,85	158,00	156,85	161,01	103K	41
20/09/2023	-0,32%	-0,50	157,00	156,00	155,00	158,27	140K	77
19/09/2023	-2,17%	-3,50	157,50	161,31	155,66	161,31	370K	145
18/09/2023	-0,86%	-1,40	161,00	162,99	161,00	162,99	33K	51
15/09/2023	-0,60%	-0,98	162,40	163,30	162,40	163,30	19K	19
14/09/2023	1,92%	3,07	163,38	160,31	160,31	163,50	14K	16
13/09/2023	-0,70%	-1,13	160,31	162,00	160,08	162,00	19K	31
12/09/2023	1,41%	2,25	161,44	158,99	158,99	161,90	32K	30
11/09/2023	-3,05%	-5,01	159,19	160,81	156,75	162,59	121K	67
08/09/2023	1,35%	2,19	164,20	162,01	161,00	164,31	60K	53
06/09/2023	0,63%	1,01	162,01	162,00	161,01	164,38	39K	31
05/09/2023	0,00%	0,00	161,00	160,99	158,76	164,84	96K	53
04/09/2023	-2,13%	-3,50	161,00	165,00	160,56	165,00	70K	76
01/09/2023	-1,79%	-2,99	164,50	167,90	164,49	170,00	81K	77
31/08/2023	-0,57%	-0,96	167,49	168,45	165,63	170,00	68K	42
30/08/2023	-0,02%	-0,03	168,45	168,47	168,40	170,95	56K	34
29/08/2023	-1,51%	-2,59	168,48	169,50	166,75	169,50	66K	54
28/08/2023	0,63%	1,07	171,07	170,97	170,00	171,20	88K	69
25/08/2023	0,01%	0,01	170,00	169,99	167,12	170,01	2M	27
24/08/2023	0,01%	0,01	169,99	170,97	167,05	170,97	44K	33
23/08/2023	-0,71%	-1,22	169,98	170,01	169,98	171,00	41K	33
22/08/2023	-0,34%	-0,59	171,20	171,79	170,00	171,79	35K	24
21/08/2023	0,46%	0,79	171,79	171,00	167,16	171,99	40K	33
18/08/2023	1,48%	2,50	171,00	168,50	166,00	171,00	38K	30
17/08/2023	0,80%	1,33	168,50	167,17	167,10	169,89	17K	16
16/08/2023	-3,65%	-6,33	167,17	166,90	165,11	169,99	92K	66
15/08/2023	1,24%	2,12	173,50	170,31	170,31	175,00	24K	36
14/08/2023	0,22%	0,37	171,38	171,00	170,00	172,50	39K	31
11/08/2023	0,01%	0,01	171,01	171,00	171,00	172,50	29K	18
10/08/2023	-1,21%	-2,09	171,00	173,05	170,02	173,09	39K	27
09/08/2023	-1,37%	-2,41	173,09	175,00	173,06	175,00	33K	33
08/08/2023	-0,85%	-1,50	175,50	176,97	173,28	176,97	68K	64
07/08/2023	-0,28%	-0,49	177,00	177,02	177,00	177,02	676K	485
04/08/2023	0,14%	0,24	177,49	177,05	177,01	177,50	7K	22
03/08/2023	-0,31%	-0,55	177,25	177,42	177,00	177,80	30K	37
02/08/2023	0,45%	0,80	177,80	177,00	177,00	177,80	43K	31
01/08/2023	-0,34%	-0,60	177,00	177,60	177,00	177,98	112K	62
31/07/2023	-0,16%	-0,28	177,60	177,80	177,01	177,89	39K	39
28/07/2023	0,21%	0,38	177,88	177,50	176,91	177,89	22K	29
27/07/2023	-0,26%	-0,47	177,50	175,32	175,32	177,50	33K	29
26/07/2023	0,02%	0,03	177,97	177,90	175,00	178,50	90K	61
25/07/2023	0,53%	0,94	177,94	177,01	177,00	177,95	20K	30
24/07/2023	0,00%	0,00	177,00	177,00	177,00	177,70	89K	58
21/07/2023	-0,53%	-0,95	177,00	177,02	176,80	177,79	1M	157
20/07/2023	0,10%	0,17	177,95	177,78	177,00	178,49	175K	51
19/07/2023	0,44%	0,78	177,78	177,00	177,00	178,00	206K	50
18/07/2023	1,14%	2,00	177,00	176,72	175,01	179,73	2M	131
17/07/2023	2,88%	4,90	175,00	174,98	174,98	176,90	263K	78
14/07/2023	-2,80%	-4,90	170,10	175,20	170,10	175,60	420K	106
13/07/2023	2,94%	5,00	175,00	170,79	170,00	175,51	349K	90
12/07/2023	-0,01%	-0,01	170,00	170,05	170,00	170,80	86K	33
11/07/2023	0,01%	0,01	170,01	170,00	165,51	172,48	102K	66
10/07/2023	2,01%	3,35	170,00	169,99	169,99	173,01	237K	85
07/07/2023	0,39%	0,65	166,65	167,99	165,00	171,65	413K	149
06/07/2023	-2,78%	-4,74	166,00	170,69	165,50	170,69	88K	89
05/07/2023	2,24%	3,74	170,74	167,00	165,68	172,86	14K	31
04/07/2023	4,15%	6,65	167,00	160,31	160,31	174,66	341K	87
03/07/2023	-0,99%	-1,61	160,35	161,96	158,06	168,00	152K	123
30/06/2023	1,25%	2,00	161,96	159,90	156,00	161,97	227K	401
29/06/2023	1,90%	2,99	159,96	156,97	156,00	159,96	121K	68
28/06/2023	0,30%	0,47	156,97	156,00	156,00	159,63	119K	46
27/06/2023	0,78%	1,21	156,50	155,28	153,80	158,00	113K	40
26/06/2023	-0,24%	-0,38	155,29	154,00	153,00	155,69	98K	84
23/06/2023	1,98%	3,02	155,67	152,65	152,03	155,70	69K	67
22/06/2023	1,66%	2,49	152,65	151,00	151,00	155,96	46K	56
21/06/2023	-3,74%	-5,84	150,16	159,00	150,00	159,00	351K	519
20/06/2023	0,19%	0,30	156,00	155,59	154,16	157,44	286K	101
19/06/2023	0,67%	1,04	155,70	153,99	150,41	155,99	71K	46
16/06/2023	2,57%	3,87	154,66	149,58	149,58	154,90	42K	35
15/06/2023	0,86%	1,29	150,79	149,50	148,11	156,28	62K	79
14/06/2023	0,07%	0,10	149,50	149,40	148,01	149,50	37K	30
13/06/2023	3,03%	4,40	149,40	145,10	144,23	149,45	238K	76
12/06/2023	-0,31%	-0,45	145,00	145,50	144,28	145,50	40K	39
09/06/2023	0,30%	0,43	145,45	145,45	144,10	145,45	38K	56
07/06/2023	0,08%	0,12	145,02	144,90	144,90	145,80	69K	45
06/06/2023	0,98%	1,40	144,90	143,75	143,49	144,90	37K	46
05/06/2023	-0,34%	-0,49	143,50	143,99	142,11	143,99	30K	52
02/06/2023	-0,11%	-0,16	143,99	145,60	141,05	146,50	153K	830
01/06/2023	0,10%	0,15	144,15	144,99	144,06	146,85	44K	67
31/05/2023	0,15%	0,22	144,00	143,50	143,00	144,00	72K	60
30/05/2023	0,53%	0,76	143,78	143,79	142,62	144,00	32K	33
29/05/2023	0,35%	0,50	143,02	142,51	141,71	143,02	93K	51
26/05/2023	0,06%	0,09	142,52	142,25	141,33	142,52	43K	50
25/05/2023	0,98%	1,38	142,43	142,09	141,06	142,45	59K	63
24/05/2023	-0,79%	-1,13	141,05	142,16	140,99	142,16	81K	45
23/05/2023	0,13%	0,18	142,18	142,44	141,55	142,44	42K	50
22/05/2023	0,05%	0,07	142,00	142,44	140,15	142,44	144K	101
19/05/2023	-	-	141,93	140,70	140,15	141,94	83K	55

Date,Open,High,Low,Close,Volume
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
31-Oct-23,147.05,149.95,143.71,149.95,254825
30-Oct-23,147.97,148.99,143.70,147.00,116736
27-Oct-23,152.78,152.78,140.01,146.60,275308
26-Oct-23,151.50,151.87,149.44,150.51,99108
25-Oct-23,152.71,154.40,150.70,151.50,89367
24-Oct-23,155.02,156.25,152.11,154.77,443990
23-Oct-23,155.00,156.33,155.00,155.01,82390
20-Oct-23,155.00,155.75,154.05,155.00,29152
19-Oct-23,155.00,156.33,155.00,155.00,74199
18-Oct-23,156.44,156.44,155.00,155.00,54944
17-Oct-23,155.94,155.97,154.00,155.04,58032
16-Oct-23,155.00,156.89,155.00,155.94,51259
13-Oct-23,155.49,156.33,155.00,155.00,87754
11-Oct-23,155.79,155.79,154.55,155.00,41379
10-Oct-23,155.40,156.96,155.00,155.01,88517
09-Oct-23,158.89,158.89,149.99,155.44,259806
06-Oct-23,157.00,157.50,155.84,157.38,47662
05-Oct-23,157.00,157.00,156.49,156.99,10038
04-Oct-23,156.10,156.50,156.10,156.48,12832
03-Oct-23,156.50,156.50,156.45,156.45,58530
02-Oct-23,157.80,157.80,155.96,155.96,40224
29-Sep-23,157.00,157.80,156.90,157.00,42775
28-Sep-23,157.00,157.78,156.10,157.00,53005
27-Sep-23,156.99,157.00,156.01,157.00,28864
26-Sep-23,156.16,156.99,155.90,156.99,145605
25-Sep-23,156.80,158.99,155.86,156.02,80740
22-Sep-23,156.00,156.00,155.71,155.80,59583
21-Sep-23,158.00,161.01,156.85,156.85,103098
20-Sep-23,156.00,158.27,155.00,157.00,139587
19-Sep-23,161.31,161.31,155.66,157.50,369527
18-Sep-23,162.99,162.99,161.00,161.00,33375
15-Sep-23,163.30,163.30,162.40,162.40,18521
14-Sep-23,160.31,163.50,160.31,163.38,13779
13-Sep-23,162.00,162.00,160.08,160.31,18983
12-Sep-23,158.99,161.90,158.99,161.44,32227
11-Sep-23,160.81,162.59,156.75,159.19,120961
08-Sep-23,162.01,164.31,161.00,164.20,60344
06-Sep-23,162.00,164.38,161.01,162.01,39398
05-Sep-23,160.99,164.84,158.76,161.00,95768
04-Sep-23,165.00,165.00,160.56,161.00,69601
01-Sep-23,167.90,170.00,164.49,164.50,80645
31-Aug-23,168.45,170.00,165.63,167.49,68305
30-Aug-23,168.47,170.95,168.40,168.45,56126
29-Aug-23,169.50,169.50,166.75,168.48,65525
28-Aug-23,170.97,171.20,170.00,171.07,87556
25-Aug-23,169.99,170.01,167.12,170.00,2348998
24-Aug-23,170.97,170.97,167.05,169.99,44108
23-Aug-23,170.01,171.00,169.98,169.98,40698
22-Aug-23,171.79,171.79,170.00,171.20,35293
21-Aug-23,171.00,171.99,167.16,171.79,39538
18-Aug-23,168.50,171.00,166.00,171.00,37629
17-Aug-23,167.17,169.89,167.10,168.50,17402
16-Aug-23,166.90,169.99,165.11,167.17,91609
15-Aug-23,170.31,175.00,170.31,173.50,23554
14-Aug-23,171.00,172.50,170.00,171.38,39370
11-Aug-23,171.00,172.50,171.00,171.01,28705
10-Aug-23,173.05,173.09,170.02,171.00,39082
09-Aug-23,175.00,175.00,173.06,173.09,32969
08-Aug-23,176.97,176.97,173.28,175.50,68475
07-Aug-23,177.02,177.02,177.00,177.00,676140
04-Aug-23,177.05,177.50,177.01,177.49,7443
03-Aug-23,177.42,177.80,177.00,177.25,30117
02-Aug-23,177.00,177.80,177.00,177.80,43039
01-Aug-23,177.60,177.98,177.00,177.00,112262
31-Jul-23,177.80,177.89,177.01,177.60,39412
28-Jul-23,177.50,177.89,176.91,177.88,21838
27-Jul-23,175.32,177.50,175.32,177.50,33417
26-Jul-23,177.90,178.50,175.00,177.97,90103
25-Jul-23,177.01,177.95,177.00,177.94,19526
24-Jul-23,177.00,177.70,177.00,177.00,88916
21-Jul-23,177.02,177.79,176.80,177.00,1386982
20-Jul-23,177.78,178.49,177.00,177.95,174940
19-Jul-23,177.00,178.00,177.00,177.78,206436
18-Jul-23,176.72,179.73,175.01,177.00,1502666
17-Jul-23,174.98,176.90,174.98,175.00,262836
14-Jul-23,175.20,175.60,170.10,170.10,419934
13-Jul-23,170.79,175.51,170.00,175.00,348926
12-Jul-23,170.05,170.80,170.00,170.00,86409
11-Jul-23,170.00,172.48,165.51,170.01,102476
10-Jul-23,169.99,173.01,169.99,170.00,237493
07-Jul-23,167.99,171.65,165.00,166.65,412946
06-Jul-23,170.69,170.69,165.50,166.00,88454
05-Jul-23,167.00,172.86,165.68,170.74,14300
04-Jul-23,160.31,174.66,160.31,167.00,340575
03-Jul-23,161.96,168.00,158.06,160.35,152383
30-Jun-23,159.90,161.97,156.00,161.96,227291
29-Jun-23,156.97,159.96,156.00,159.96,120529
28-Jun-23,156.00,159.63,156.00,156.97,119429
27-Jun-23,155.28,158.00,153.80,156.50,112713
26-Jun-23,154.00,155.69,153.00,155.29,98231
23-Jun-23,152.65,155.70,152.03,155.67,69263
22-Jun-23,151.00,155.96,151.00,152.65,45698
21-Jun-23,159.00,159.00,150.00,150.16,351263
20-Jun-23,155.59,157.44,154.16,156.00,285868
19-Jun-23,153.99,155.99,150.41,155.70,71103
16-Jun-23,149.58,154.90,149.58,154.66,41761
15-Jun-23,149.50,156.28,148.11,150.79,62163
14-Jun-23,149.40,149.50,148.01,149.50,37333
13-Jun-23,145.10,149.45,144.23,149.40,237679
12-Jun-23,145.50,145.50,144.28,145.00,39976
09-Jun-23,145.45,145.45,144.10,145.45,38116
07-Jun-23,144.90,145.80,144.90,145.02,69307
06-Jun-23,143.75,144.90,143.49,144.90,37397
05-Jun-23,143.99,143.99,142.11,143.50,29674
02-Jun-23,145.60,146.50,141.05,143.99,153025
01-Jun-23,144.99,146.85,144.06,144.15,44188
31-May-23,143.50,144.00,143.00,144.00,71518
30-May-23,143.79,144.00,142.62,143.78,31916
29-May-23,142.51,143.02,141.71,143.02,92836
26-May-23,142.25,142.52,141.33,142.52,42619
25-May-23,142.09,142.45,141.06,142.43,59430
24-May-23,142.16,142.16,140.99,141.05,80709
23-May-23,142.44,142.44,141.55,142.18,42364
22-May-23,142.44,142.44,140.15,142.00,144475
19-May-23,140.70,141.94,140.15,141.93,83113

*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