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
26/05/2026	-3,41%	-5,20	147,50	152,70	147,45	153,41	434K	525
25/05/2026	-0,20%	-0,30	152,70	153,00	152,57	157,69	211K	308
22/05/2026	-1,05%	-1,63	153,00	154,00	152,50	154,15	187K	123
21/05/2026	-0,30%	-0,46	154,63	156,34	154,50	156,34	58K	89
20/05/2026	-1,06%	-1,66	155,09	156,70	155,01	156,75	159K	250
19/05/2026	-1,10%	-1,75	156,75	158,00	156,74	158,50	28K	36
18/05/2026	-0,94%	-1,50	158,50	159,99	157,00	160,00	58K	82
15/05/2026	0,43%	0,69	160,00	160,91	159,00	160,98	45K	41
14/05/2026	0,70%	1,11	159,31	158,20	156,28	159,31	58K	18
13/05/2026	-0,19%	-0,30	158,20	160,99	158,20	160,99	45K	47
12/05/2026	0,11%	0,17	158,50	159,52	158,34	161,00	24K	30
11/05/2026	-2,76%	-4,49	158,33	161,99	158,30	161,99	22K	31
08/05/2026	1,76%	2,82	162,82	160,12	159,51	162,99	122K	130
07/05/2026	-0,03%	-0,05	160,00	159,78	158,02	161,82	40K	100
06/05/2026	0,34%	0,54	160,05	159,98	159,50	162,50	76K	128
05/05/2026	-0,74%	-1,19	159,51	160,72	159,51	162,42	101K	120
04/05/2026	0,31%	0,50	160,70	160,97	160,06	162,00	51K	101
30/04/2026	-0,02%	-0,03	160,20	161,84	160,00	161,84	28K	23
29/04/2026	0,14%	0,23	160,23	160,00	160,00	161,99	21K	23
28/04/2026	-0,09%	-0,15	160,00	161,76	160,00	161,76	27K	28
27/04/2026	0,04%	0,07	160,15	160,10	160,00	160,33	41K	21
24/04/2026	0,24%	0,39	160,08	160,10	158,69	160,10	13K	23
23/04/2026	0,43%	0,69	159,69	159,00	158,99	160,00	34K	18
22/04/2026	-0,63%	-1,01	159,00	160,01	157,00	160,09	59K	47
20/04/2026	0,04%	0,07	160,01	160,09	159,39	160,09	24K	25
17/04/2026	1,20%	1,90	159,94	161,54	157,16	161,54	51K	49
16/04/2026	-1,22%	-1,96	158,04	161,60	156,00	161,60	56K	50
15/04/2026	-1,16%	-1,87	160,00	161,87	159,84	161,87	47K	53
14/04/2026	0,55%	0,88	161,87	160,99	160,99	161,99	7K	13
13/04/2026	0,53%	0,85	160,99	162,49	159,29	162,49	25K	44
10/04/2026	1,15%	1,82	160,14	158,35	158,35	160,99	17K	26
09/04/2026	-1,06%	-1,69	158,32	160,00	157,45	161,00	33K	37
08/04/2026	-1,17%	-1,89	160,01	159,09	149,95	162,19	162K	80
07/04/2026	-1,22%	-2,00	161,90	164,20	158,73	164,20	49K	45
06/04/2026	0,94%	1,52	163,90	162,01	162,01	164,19	17K	25
02/04/2026	-0,85%	-1,40	162,38	163,78	162,18	164,20	64K	60
01/04/2026	-0,07%	-0,12	163,78	163,90	162,50	163,90	43K	16
31/03/2026	-0,03%	-0,05	163,90	161,68	160,70	163,95	14K	32
30/03/2026	1,20%	1,95	163,95	162,00	161,50	163,98	7K	20
27/03/2026	-0,54%	-0,88	162,00	163,44	160,52	163,44	39K	181
26/03/2026	-0,29%	-0,47	162,88	163,45	162,09	163,45	18K	18
25/03/2026	0,17%	0,28	163,35	163,50	161,40	163,50	44K	37
24/03/2026	-0,19%	-0,31	163,07	163,36	160,28	163,36	13K	18
23/03/2026	2,11%	3,38	163,38	161,60	160,99	163,51	55K	45
20/03/2026	-2,14%	-3,50	160,00	160,88	158,65	162,99	124K	155
19/03/2026	2,77%	4,40	163,50	156,96	156,96	163,50	71K	71
18/03/2026	-0,56%	-0,90	159,10	161,00	158,00	161,01	61K	61
17/03/2026	1,30%	2,05	160,00	157,84	156,88	160,43	126K	60
16/03/2026	1,19%	1,85	157,95	156,97	156,80	158,00	47K	49
13/03/2026	1,23%	1,89	156,10	155,98	155,95	156,60	119K	53
12/03/2026	-0,07%	-0,11	154,21	155,87	153,30	156,58	66K	327
11/03/2026	0,43%	0,66	154,32	155,30	154,32	156,52	85K	163
10/03/2026	0,52%	0,80	153,66	153,12	153,11	155,20	39K	148
09/03/2026	-2,84%	-4,47	152,86	157,16	152,81	157,16	158K	484
06/03/2026	1,11%	1,73	157,33	158,71	155,19	158,71	75K	333
05/03/2026	0,06%	0,10	155,60	158,72	155,19	158,72	102K	426
04/03/2026	-0,96%	-1,50	155,50	158,56	155,50	160,02	260K	934
03/03/2026	-2,80%	-4,52	157,00	161,52	155,00	161,52	336K	254
02/03/2026	0,39%	0,63	161,52	162,50	161,06	162,98	156K	286
27/02/2026	-0,23%	-0,37	160,89	161,26	160,89	162,91	32K	87
26/02/2026	-0,82%	-1,34	161,26	162,18	160,26	162,98	68K	157
25/02/2026	0,98%	1,58	162,60	161,51	160,16	162,60	205K	378
24/02/2026	0,63%	1,01	161,02	161,42	160,77	162,80	72K	230
23/02/2026	-1,41%	-2,29	160,01	162,30	160,01	162,95	43K	88
20/02/2026	1,66%	2,65	162,30	159,60	159,60	162,76	52K	55
19/02/2026	-1,87%	-3,05	159,65	162,70	159,05	162,70	293K	964
18/02/2026	1,06%	1,71	162,70	162,95	161,31	162,99	48K	55
13/02/2026	-0,01%	-0,01	160,99	161,00	160,56	163,01	70K	69
12/02/2026	0,90%	1,44	161,00	159,60	158,91	161,97	75K	64
11/02/2026	-0,28%	-0,44	159,56	160,00	159,00	160,09	154K	115
10/02/2026	-0,67%	-1,08	160,00	162,70	159,01	162,70	116K	70
09/02/2026	-1,47%	-2,40	161,08	161,72	161,00	163,44	147K	52
06/02/2026	-0,01%	-0,02	163,48	163,50	163,04	163,50	23K	25
05/02/2026	0,20%	0,32	163,50	162,01	162,01	163,50	52K	25
04/02/2026	0,11%	0,18	163,18	163,00	162,31	163,50	26K	19
03/02/2026	0,00%	0,00	163,00	160,10	160,10	164,00	18K	29
02/02/2026	1,56%	2,50	163,00	162,04	162,00	163,00	25K	37
30/01/2026	-0,31%	-0,50	160,50	161,99	160,00	161,99	16K	30
29/01/2026	-0,14%	-0,23	161,00	161,23	160,01	161,30	54K	37
28/01/2026	0,00%	0,00	161,23	160,00	159,65	161,23	37K	37
27/01/2026	-0,60%	-0,97	161,23	162,20	159,80	162,20	183K	124
26/01/2026	2,01%	3,20	162,20	162,49	161,13	163,00	40K	44
23/01/2026	0,00%	0,00	159,00	159,99	159,00	162,49	267K	54
22/01/2026	-0,06%	-0,10	159,00	157,41	157,41	160,00	16K	35
21/01/2026	0,01%	0,01	159,10	159,10	159,10	160,00	184K	248
20/01/2026	1,38%	2,17	159,09	157,20	157,20	159,10	118K	58
19/01/2026	0,78%	1,21	156,92	157,27	155,11	157,67	74K	59
16/01/2026	-2,38%	-3,79	155,71	156,35	155,38	158,39	38K	59
15/01/2026	3,98%	6,10	159,50	153,40	153,40	166,23	65K	76
14/01/2026	-0,40%	-0,61	153,40	155,00	153,12	155,00	62K	39
13/01/2026	0,59%	0,91	154,01	152,31	151,29	154,91	19K	40
12/01/2026	-0,69%	-1,07	153,10	155,72	152,62	155,72	70K	59
09/01/2026	-0,81%	-1,26	154,17	156,97	149,93	156,97	23K	40
08/01/2026	1,28%	1,97	155,43	153,46	153,46	155,91	13K	31
07/01/2026	-0,35%	-0,54	153,46	155,00	153,07	155,99	28K	45
06/01/2026	0,31%	0,47	154,00	153,90	153,89	154,50	53K	22
05/01/2026	0,08%	0,12	153,53	153,03	153,03	153,90	31K	38
02/01/2026	-0,63%	-0,98	153,41	151,30	151,30	155,00	55K	72
30/12/2025	1,24%	1,89	154,39	153,45	150,00	154,40	117K	81
29/12/2025	-1,28%	-1,98	152,50	154,90	152,39	154,90	58K	60
26/12/2025	0,37%	0,57	154,48	153,91	152,45	154,50	94K	56
23/12/2025	1,36%	2,06	153,91	151,01	151,00	153,94	39K	47
22/12/2025	0,75%	1,13	151,85	149,53	149,53	154,86	49K	80
19/12/2025	1,15%	1,72	150,72	149,39	149,26	156,73	78K	65
18/12/2025	0,63%	0,93	149,00	149,20	148,27	149,59	17K	27
17/12/2025	-0,14%	-0,21	148,07	149,75	148,02	149,77	42K	61
16/12/2025	0,19%	0,28	148,28	148,00	148,00	150,02	123K	53
15/12/2025	-0,57%	-0,85	148,00	150,34	148,00	150,34	65K	61
12/12/2025	0,10%	0,15	148,85	148,63	148,54	148,85	26K	30
11/12/2025	0,07%	0,10	148,70	148,61	148,61	149,98	45K	28
10/12/2025	0,52%	0,77	148,60	149,64	148,60	151,00	114K	57
09/12/2025	0,43%	0,63	147,83	147,00	147,00	155,16	74K	54
08/12/2025	-0,88%	-1,30	147,20	148,80	147,20	148,85	31K	34
05/12/2025	0,25%	0,37	148,50	149,62	148,50	149,62	15K	33
04/12/2025	-0,58%	-0,87	148,13	149,00	148,00	149,99	37K	63
03/12/2025	0,11%	0,16	149,00	148,29	148,29	150,08	44K	44
02/12/2025	0,23%	0,34	148,84	149,99	148,20	150,00	61K	47
01/12/2025	0,80%	1,18	148,50	148,80	147,90	150,00	70K	71
28/11/2025	-0,46%	-0,68	147,32	147,99	147,30	148,00	45K	135
27/11/2025	0,67%	0,98	148,00	147,99	147,32	148,00	46K	39
26/11/2025	-0,09%	-0,13	147,02	148,00	147,01	148,01	49K	43
25/11/2025	-0,57%	-0,85	147,15	148,69	147,13	148,69	43K	34
24/11/2025	0,24%	0,36	148,00	147,52	147,52	149,97	51K	65
21/11/2025	-0,04%	-0,06	147,64	147,70	147,64	148,48	18K	38
19/11/2025	0,00%	0,00	147,70	147,99	147,70	148,98	23K	51
18/11/2025	0,01%	0,01	147,70	147,68	147,68	148,17	132K	33
17/11/2025	-0,17%	-0,25	147,69	147,50	147,50	148,49	63K	34
14/11/2025	0,06%	0,09	147,94	147,98	147,00	147,98	48K	69
13/11/2025	0,78%	1,15	147,85	146,72	146,72	147,98	31K	38
12/11/2025	-0,87%	-1,29	146,70	148,60	146,70	148,60	23K	45
11/11/2025	1,42%	2,07	147,99	148,27	146,88	150,02	120K	78
10/11/2025	-1,62%	-2,41	145,92	149,80	144,11	149,80	108K	73
07/11/2025	0,32%	0,48	148,33	147,08	147,08	149,10	47K	101
06/11/2025	-	-	147,85	147,50	147,50	149,98	10K	29

Date,Open,High,Low,Close,Volume
26-May-26,152.70,153.41,147.45,147.50,434434
25-May-26,153.00,157.69,152.57,152.70,211321
22-May-26,154.00,154.15,152.50,153.00,186773
21-May-26,156.34,156.34,154.50,154.63,58118
20-May-26,156.70,156.75,155.01,155.09,159481
19-May-26,158.00,158.50,156.74,156.75,28404
18-May-26,159.99,160.00,157.00,158.50,58242
15-May-26,160.91,160.98,159.00,160.00,44516
14-May-26,158.20,159.31,156.28,159.31,57957
13-May-26,160.99,160.99,158.20,158.20,44927
12-May-26,159.52,161.00,158.34,158.50,23840
11-May-26,161.99,161.99,158.30,158.33,22127
08-May-26,160.12,162.99,159.51,162.82,122444
07-May-26,159.78,161.82,158.02,160.00,40358
06-May-26,159.98,162.50,159.50,160.05,75711
05-May-26,160.72,162.42,159.51,159.51,101264
04-May-26,160.97,162.00,160.06,160.70,51393
30-Apr-26,161.84,161.84,160.00,160.20,27736
29-Apr-26,160.00,161.99,160.00,160.23,20928
28-Apr-26,161.76,161.76,160.00,160.00,27093
27-Apr-26,160.10,160.33,160.00,160.15,40991
24-Apr-26,160.10,160.10,158.69,160.08,13232
23-Apr-26,159.00,160.00,158.99,159.69,33798
22-Apr-26,160.01,160.09,157.00,159.00,59480
20-Apr-26,160.09,160.09,159.39,160.01,23975
17-Apr-26,161.54,161.54,157.16,159.94,50747
16-Apr-26,161.60,161.60,156.00,158.04,56282
15-Apr-26,161.87,161.87,159.84,160.00,46849
14-Apr-26,160.99,161.99,160.99,161.87,6952
13-Apr-26,162.49,162.49,159.29,160.99,25118
10-Apr-26,158.35,160.99,158.35,160.14,17259
09-Apr-26,160.00,161.00,157.45,158.32,32675
08-Apr-26,159.09,162.19,149.95,160.01,161921
07-Apr-26,164.20,164.20,158.73,161.90,49232
06-Apr-26,162.01,164.19,162.01,163.90,17478
02-Apr-26,163.78,164.20,162.18,162.38,64126
01-Apr-26,163.90,163.90,162.50,163.78,43420
31-Mar-26,161.68,163.95,160.70,163.90,13512
30-Mar-26,162.00,163.98,161.50,163.95,7315
27-Mar-26,163.44,163.44,160.52,162.00,39061
26-Mar-26,163.45,163.45,162.09,162.88,17744
25-Mar-26,163.50,163.50,161.40,163.35,44233
24-Mar-26,163.36,163.36,160.28,163.07,12866
23-Mar-26,161.60,163.51,160.99,163.38,54841
20-Mar-26,160.88,162.99,158.65,160.00,123839
19-Mar-26,156.96,163.50,156.96,163.50,71348
18-Mar-26,161.00,161.01,158.00,159.10,60828
17-Mar-26,157.84,160.43,156.88,160.00,125887
16-Mar-26,156.97,158.00,156.80,157.95,46860
13-Mar-26,155.98,156.60,155.95,156.10,119429
12-Mar-26,155.87,156.58,153.30,154.21,66126
11-Mar-26,155.30,156.52,154.32,154.32,85007
10-Mar-26,153.12,155.20,153.11,153.66,38630
09-Mar-26,157.16,157.16,152.81,152.86,158117
06-Mar-26,158.71,158.71,155.19,157.33,74528
05-Mar-26,158.72,158.72,155.19,155.60,101521
04-Mar-26,158.56,160.02,155.50,155.50,260095
03-Mar-26,161.52,161.52,155.00,157.00,335517
02-Mar-26,162.50,162.98,161.06,161.52,155673
27-Feb-26,161.26,162.91,160.89,160.89,32474
26-Feb-26,162.18,162.98,160.26,161.26,67647
25-Feb-26,161.51,162.60,160.16,162.60,204998
24-Feb-26,161.42,162.80,160.77,161.02,71650
23-Feb-26,162.30,162.95,160.01,160.01,43255
20-Feb-26,159.60,162.76,159.60,162.30,51984
19-Feb-26,162.70,162.70,159.05,159.65,292838
18-Feb-26,162.95,162.99,161.31,162.70,47540
13-Feb-26,161.00,163.01,160.56,160.99,70364
12-Feb-26,159.60,161.97,158.91,161.00,75462
11-Feb-26,160.00,160.09,159.00,159.56,153968
10-Feb-26,162.70,162.70,159.01,160.00,115681
09-Feb-26,161.72,163.44,161.00,161.08,146760
06-Feb-26,163.50,163.50,163.04,163.48,22724
05-Feb-26,162.01,163.50,162.01,163.50,52409
04-Feb-26,163.00,163.50,162.31,163.18,25936
03-Feb-26,160.10,164.00,160.10,163.00,17737
02-Feb-26,162.04,163.00,162.00,163.00,25387
30-Jan-26,161.99,161.99,160.00,160.50,16262
29-Jan-26,161.23,161.30,160.01,161.00,53919
28-Jan-26,160.00,161.23,159.65,161.23,36953
27-Jan-26,162.20,162.20,159.80,161.23,182973
26-Jan-26,162.49,163.00,161.13,162.20,39790
23-Jan-26,159.99,162.49,159.00,159.00,267088
22-Jan-26,157.41,160.00,157.41,159.00,16416
21-Jan-26,159.10,160.00,159.10,159.10,184166
20-Jan-26,157.20,159.10,157.20,159.09,118174
19-Jan-26,157.27,157.67,155.11,156.92,74042
16-Jan-26,156.35,158.39,155.38,155.71,38194
15-Jan-26,153.40,166.23,153.40,159.50,65453
14-Jan-26,155.00,155.00,153.12,153.40,61859
13-Jan-26,152.31,154.91,151.29,154.01,19305
12-Jan-26,155.72,155.72,152.62,153.10,69926
09-Jan-26,156.97,156.97,149.93,154.17,23158
08-Jan-26,153.46,155.91,153.46,155.43,12856
07-Jan-26,155.00,155.99,153.07,153.46,27603
06-Jan-26,153.90,154.50,153.89,154.00,53140
05-Jan-26,153.03,153.90,153.03,153.53,30761
02-Jan-26,151.30,155.00,151.30,153.41,54507
30-Dec-25,153.45,154.40,150.00,154.39,116972
29-Dec-25,154.90,154.90,152.39,152.50,58189
26-Dec-25,153.91,154.50,152.45,154.48,94053
23-Dec-25,151.01,153.94,151.00,153.91,38903
22-Dec-25,149.53,154.86,149.53,151.85,48585
19-Dec-25,149.39,156.73,149.26,150.72,77833
18-Dec-25,149.20,149.59,148.27,149.00,16993
17-Dec-25,149.75,149.77,148.02,148.07,42173
16-Dec-25,148.00,150.02,148.00,148.28,123401
15-Dec-25,150.34,150.34,148.00,148.00,64652
12-Dec-25,148.63,148.85,148.54,148.85,26486
11-Dec-25,148.61,149.98,148.61,148.70,45377
10-Dec-25,149.64,151.00,148.60,148.60,113545
09-Dec-25,147.00,155.16,147.00,147.83,73754
08-Dec-25,148.80,148.85,147.20,147.20,31287
05-Dec-25,149.62,149.62,148.50,148.50,15031
04-Dec-25,149.00,149.99,148.00,148.13,37485
03-Dec-25,148.29,150.08,148.29,149.00,43899
02-Dec-25,149.99,150.00,148.20,148.84,61185
01-Dec-25,148.80,150.00,147.90,148.50,70473
28-Nov-25,147.99,148.00,147.30,147.32,44628
27-Nov-25,147.99,148.00,147.32,148.00,46440
26-Nov-25,148.00,148.01,147.01,147.02,48622
25-Nov-25,148.69,148.69,147.13,147.15,43033
24-Nov-25,147.52,149.97,147.52,148.00,51330
21-Nov-25,147.70,148.48,147.64,147.64,18198
19-Nov-25,147.99,148.98,147.70,147.70,22658
18-Nov-25,147.68,148.17,147.68,147.70,132048
17-Nov-25,147.50,148.49,147.50,147.69,63383
14-Nov-25,147.98,147.98,147.00,147.94,48368
13-Nov-25,146.72,147.98,146.72,147.85,31463
12-Nov-25,148.60,148.60,146.70,146.70,23139
11-Nov-25,148.27,150.02,146.88,147.99,120315
10-Nov-25,149.80,149.80,144.11,145.92,108454
07-Nov-25,147.08,149.10,147.08,148.33,47467
06-Nov-25,147.50,149.98,147.50,147.85,10101

*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