Cotação atual, histórico e gráfico do papel: FATN11

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 FATN11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/06/2026	0,75%	0,63	84,69	84,38	84,20	84,87	965K	1.323
03/06/2026	-0,67%	-0,57	84,06	84,50	84,00	84,60	1M	1.569
02/06/2026	0,00%	0,00	84,63	84,63	84,11	84,63	1M	1.659
01/06/2026	-0,67%	-0,57	84,63	85,15	84,30	85,15	4M	2.901
29/05/2026	0,54%	0,46	85,20	84,45	84,35	85,61	3M	2.247
28/05/2026	0,06%	0,05	84,74	84,69	84,09	84,84	2M	1.302
27/05/2026	-0,40%	-0,34	84,69	85,45	84,50	85,45	1M	1.439
26/05/2026	-0,47%	-0,40	85,03	85,37	84,80	85,43	2M	1.395
25/05/2026	-0,06%	-0,05	85,43	85,31	85,20	85,92	1M	1.366
22/05/2026	0,11%	0,09	85,48	85,61	85,00	85,61	1M	1.295
21/05/2026	-0,19%	-0,16	85,39	85,60	85,10	85,60	1M	888
20/05/2026	0,51%	0,43	85,55	85,29	84,93	85,68	2M	1.402
19/05/2026	-1,03%	-0,89	85,12	86,01	85,10	86,01	1M	945
18/05/2026	-0,02%	-0,02	86,01	86,03	85,60	86,49	2M	2.197
15/05/2026	0,15%	0,13	86,03	86,42	85,56	86,42	2M	1.336
14/05/2026	0,34%	0,29	85,90	85,61	85,59	86,02	1M	1.292
13/05/2026	-0,74%	-0,64	85,61	85,98	85,34	86,32	2M	2.403
12/05/2026	0,08%	0,07	86,25	86,22	85,94	86,43	1M	2.871
11/05/2026	-0,70%	-0,61	86,18	86,85	86,07	86,85	2M	2.351
08/05/2026	-0,54%	-0,47	86,79	86,59	86,37	86,87	4M	1.829
07/05/2026	0,24%	0,21	87,26	87,44	86,81	87,44	2M	2.309
06/05/2026	0,21%	0,18	87,05	87,47	86,60	87,47	3M	1.906
05/05/2026	-0,23%	-0,20	86,87	87,33	86,61	87,33	3M	3.617
04/05/2026	0,01%	0,01	87,07	87,50	86,71	87,53	3M	2.728
30/04/2026	0,73%	0,63	87,06	86,45	86,45	87,39	2M	1.129
29/04/2026	0,00%	0,00	86,43	86,43	86,30	86,78	1M	1.220
28/04/2026	0,16%	0,14	86,43	86,46	86,29	86,49	2M	2.121
27/04/2026	-0,12%	-0,10	86,29	86,80	86,29	86,88	4M	2.952
24/04/2026	-0,14%	-0,12	86,39	86,59	86,29	87,01	3M	2.320
23/04/2026	-0,27%	-0,23	86,51	86,39	86,28	86,67	3M	2.517
22/04/2026	-0,05%	-0,04	86,74	86,99	86,29	87,00	4M	5.016
20/04/2026	-0,23%	-0,20	86,78	86,99	86,50	87,00	3M	3.761
17/04/2026	0,59%	0,51	86,98	86,69	86,53	87,43	2M	3.177
16/04/2026	-0,15%	-0,13	86,47	86,72	86,36	86,86	2M	4.347
15/04/2026	0,08%	0,07	86,60	86,98	86,33	86,98	1M	2.820
14/04/2026	0,03%	0,03	86,53	86,78	86,29	86,78	2M	1.844
13/04/2026	-0,28%	-0,24	86,50	87,30	86,30	87,30	2M	2.622
10/04/2026	0,03%	0,03	86,74	87,34	86,42	87,34	3M	3.602
09/04/2026	-0,09%	-0,08	86,71	86,77	86,35	87,10	2M	4.355
08/04/2026	-0,08%	-0,07	86,79	86,71	86,31	87,50	2M	2.591
07/04/2026	0,30%	0,26	86,86	86,84	86,48	87,07	2M	4.672
06/04/2026	-0,30%	-0,26	86,60	86,86	86,46	87,44	2M	2.339
02/04/2026	-0,22%	-0,19	86,86	87,23	86,54	87,23	1M	2.190
01/04/2026	0,15%	0,13	87,05	87,00	86,79	87,23	1M	733
31/03/2026	0,31%	0,27	86,92	86,91	86,60	87,10	2M	943
30/03/2026	0,06%	0,05	86,65	86,58	86,26	86,71	1M	774
27/03/2026	0,46%	0,40	86,60	86,43	86,04	87,12	2M	1.749
26/03/2026	0,01%	0,01	86,20	86,19	85,76	86,47	1M	820
25/03/2026	0,00%	0,00	86,19	86,60	85,92	86,60	2M	1.377
24/03/2026	-0,16%	-0,14	86,19	86,94	85,53	86,94	3M	2.476
23/03/2026	-0,08%	-0,07	86,33	86,40	86,33	87,21	2M	1.979
20/03/2026	0,05%	0,04	86,40	86,36	85,93	86,63	2M	3.000
19/03/2026	-0,45%	-0,39	86,36	86,75	85,95	86,75	2M	2.824
18/03/2026	0,12%	0,10	86,75	86,85	86,00	87,07	4M	2.781
17/03/2026	-0,15%	-0,13	86,65	87,13	86,54	87,26	2M	1.355
16/03/2026	0,75%	0,65	86,78	86,13	86,13	87,32	3M	1.934
13/03/2026	-0,62%	-0,54	86,13	86,90	86,13	86,90	3M	1.864
12/03/2026	0,00%	0,00	86,67	87,00	86,41	87,07	1M	1.090
11/03/2026	0,02%	0,02	86,67	86,80	86,59	87,06	2M	3.416
10/03/2026	-0,05%	-0,04	86,65	86,95	86,65	86,97	2M	1.202
09/03/2026	0,39%	0,34	86,69	86,75	86,35	86,83	2M	1.135
06/03/2026	-0,94%	-0,82	86,35	86,31	86,03	86,88	2M	2.866
05/03/2026	-0,14%	-0,12	87,17	87,29	86,68	87,29	3M	5.849
04/03/2026	0,39%	0,34	87,29	87,13	86,84	87,29	2M	2.493
03/03/2026	-0,30%	-0,26	86,95	87,14	86,65	87,15	3M	6.387
02/03/2026	0,13%	0,11	87,21	87,10	86,00	87,29	5M	4.060
27/02/2026	0,29%	0,25	87,10	86,85	86,79	87,20	3M	3.265
26/02/2026	-0,36%	-0,31	86,85	87,16	86,79	87,29	3M	4.682
25/02/2026	-0,09%	-0,08	87,16	87,25	86,79	87,42	3M	4.754
24/02/2026	0,05%	0,04	87,24	87,29	86,79	87,35	3M	6.015
23/02/2026	0,33%	0,29	87,20	87,30	86,79	87,65	4M	6.691
20/02/2026	-0,39%	-0,34	86,91	87,40	86,79	87,40	3M	3.988
19/02/2026	0,11%	0,10	87,25	87,50	86,80	87,50	1M	1.435
18/02/2026	-0,40%	-0,35	87,15	87,50	86,70	87,60	1M	987
13/02/2026	0,52%	0,45	87,50	87,59	86,95	87,59	2M	1.798
12/02/2026	-0,30%	-0,26	87,05	87,50	86,72	87,83	2M	1.811
11/02/2026	-0,22%	-0,19	87,31	87,50	86,96	87,50	2M	2.035
10/02/2026	0,18%	0,16	87,50	87,82	86,87	87,82	2M	1.689
09/02/2026	-0,18%	-0,16	87,34	88,08	87,19	88,08	2M	1.321
06/02/2026	-1,07%	-0,95	87,50	87,66	87,04	88,06	2M	1.035
05/02/2026	-1,24%	-1,11	88,45	89,56	88,00	89,56	3M	3.032
04/02/2026	0,46%	0,41	89,56	89,76	88,90	89,76	1M	2.554
03/02/2026	-0,37%	-0,33	89,15	89,48	89,03	89,59	1M	2.126
02/02/2026	0,37%	0,33	89,48	89,15	88,40	89,48	2M	2.270
30/01/2026	0,02%	0,02	89,15	89,11	87,60	89,15	2M	3.229
29/01/2026	-1,49%	-1,35	89,13	90,60	88,17	90,60	2M	1.792
28/01/2026	1,66%	1,48	90,48	89,00	89,00	90,82	1M	2.100
27/01/2026	0,70%	0,62	89,00	88,40	88,24	89,87	1M	2.097
26/01/2026	1,59%	1,38	88,38	87,00	86,50	88,85	2M	2.000
23/01/2026	1,36%	1,17	87,00	85,83	85,83	87,00	1M	1.586
22/01/2026	0,34%	0,29	85,83	85,54	85,00	85,83	2M	2.681
21/01/2026	0,35%	0,30	85,54	85,25	85,00	85,54	2M	2.357
20/01/2026	-0,13%	-0,11	85,24	85,35	84,72	85,43	2M	1.441
19/01/2026	-0,26%	-0,22	85,35	85,57	84,86	85,57	2M	3.230
16/01/2026	0,08%	0,07	85,57	85,57	85,01	85,57	2M	2.295
15/01/2026	0,32%	0,27	85,50	85,48	85,03	85,55	869K	972
14/01/2026	-0,02%	-0,02	85,23	85,48	84,95	85,54	1M	1.400
13/01/2026	-0,21%	-0,18	85,25	85,89	84,85	85,89	1M	2.675
12/01/2026	0,07%	0,06	85,43	85,48	84,60	85,89	2M	2.613
09/01/2026	-0,45%	-0,39	85,37	85,85	84,30	85,97	3M	6.173
08/01/2026	-0,28%	-0,24	85,76	85,60	85,09	85,94	2M	6.192
07/01/2026	-0,13%	-0,11	86,00	86,48	85,78	86,49	2M	4.461
06/01/2026	-0,68%	-0,59	86,11	86,70	85,63	86,70	2M	3.506
05/01/2026	0,83%	0,71	86,70	85,99	85,14	86,70	2M	2.078
02/01/2026	0,47%	0,40	85,99	85,59	84,80	85,99	2M	1.516
30/12/2025	0,21%	0,18	85,59	85,72	84,75	85,72	2M	2.960
29/12/2025	0,12%	0,10	85,41	85,40	84,59	85,60	2M	4.770
26/12/2025	0,13%	0,11	85,31	85,30	84,01	85,68	1M	1.928
23/12/2025	0,32%	0,27	85,20	85,30	84,45	85,30	3M	2.624
22/12/2025	0,17%	0,14	84,93	84,51	84,50	85,09	2M	2.299
19/12/2025	0,69%	0,58	84,79	84,53	84,52	85,11	1M	1.877
18/12/2025	0,35%	0,29	84,21	83,98	83,73	84,53	1M	3.008
17/12/2025	0,31%	0,26	83,92	83,83	83,14	83,93	1M	3.851
16/12/2025	0,08%	0,07	83,66	83,59	83,19	83,83	1M	1.692
15/12/2025	0,06%	0,05	83,59	83,40	83,37	83,68	2M	2.402
12/12/2025	0,07%	0,06	83,54	83,54	83,18	83,81	2M	3.442
11/12/2025	0,18%	0,15	83,48	83,89	83,08	83,89	1M	2.104
10/12/2025	0,58%	0,48	83,33	83,24	82,99	83,50	2M	3.742
09/12/2025	-1,35%	-1,13	82,85	84,21	82,85	84,21	4M	4.326
08/12/2025	-0,42%	-0,35	83,98	84,40	83,53	84,40	2M	4.148
05/12/2025	-1,50%	-1,28	84,33	84,44	83,63	85,19	3M	4.910
04/12/2025	0,86%	0,73	85,61	84,89	84,68	85,61	1M	994
03/12/2025	0,00%	0,00	84,88	84,88	84,48	84,90	2M	1.721
02/12/2025	0,63%	0,53	84,88	84,69	84,00	84,88	1M	5.374
01/12/2025	0,46%	0,39	84,35	84,39	83,61	84,54	2M	4.151
28/11/2025	0,32%	0,27	83,96	83,68	83,39	83,96	3M	7.231
27/11/2025	0,16%	0,13	83,69	84,02	83,21	84,22	3M	6.141
26/11/2025	-0,38%	-0,32	83,56	83,61	83,36	83,87	2M	3.094
25/11/2025	0,13%	0,11	83,88	83,83	83,45	83,89	2M	5.703
24/11/2025	-1,32%	-1,12	83,77	84,09	83,75	84,49	1M	4.062
21/11/2025	1,46%	1,22	84,89	83,98	83,37	84,89	2M	1.415
19/11/2025	-0,01%	-0,01	83,67	83,68	83,26	83,90	1M	2.722
18/11/2025	-0,32%	-0,27	83,68	83,95	83,40	83,97	1M	1.845
17/11/2025	-	-	83,95	83,57	83,37	83,95	2M	3.632

Date,Open,High,Low,Close,Volume
05-Jun-26,84.38,84.87,84.20,84.69,964896
03-Jun-26,84.50,84.60,84.00,84.06,1176793
02-Jun-26,84.63,84.63,84.11,84.63,1112507
01-Jun-26,85.15,85.15,84.30,84.63,3825030
29-May-26,84.45,85.61,84.35,85.20,3259051
28-May-26,84.69,84.84,84.09,84.74,2339267
27-May-26,85.45,85.45,84.50,84.69,1292548
26-May-26,85.37,85.43,84.80,85.03,1534291
25-May-26,85.31,85.92,85.20,85.43,1497405
22-May-26,85.61,85.61,85.00,85.48,1230916
21-May-26,85.60,85.60,85.10,85.39,1331003
20-May-26,85.29,85.68,84.93,85.55,1502753
19-May-26,86.01,86.01,85.10,85.12,1180236
18-May-26,86.03,86.49,85.60,86.01,2024142
15-May-26,86.42,86.42,85.56,86.03,2205591
14-May-26,85.61,86.02,85.59,85.90,1311452
13-May-26,85.98,86.32,85.34,85.61,2092180
12-May-26,86.22,86.43,85.94,86.25,1388604
11-May-26,86.85,86.85,86.07,86.18,2247735
08-May-26,86.59,86.87,86.37,86.79,3927708
07-May-26,87.44,87.44,86.81,87.26,1525112
06-May-26,87.47,87.47,86.60,87.05,3148997
05-May-26,87.33,87.33,86.61,86.87,2698864
04-May-26,87.50,87.53,86.71,87.07,3011298
30-Apr-26,86.45,87.39,86.45,87.06,1812942
29-Apr-26,86.43,86.78,86.30,86.43,1390371
28-Apr-26,86.46,86.49,86.29,86.43,2290681
27-Apr-26,86.80,86.88,86.29,86.29,4132967
24-Apr-26,86.59,87.01,86.29,86.39,2898465
23-Apr-26,86.39,86.67,86.28,86.51,3245958
22-Apr-26,86.99,87.00,86.29,86.74,4000358
20-Apr-26,86.99,87.00,86.50,86.78,2693905
17-Apr-26,86.69,87.43,86.53,86.98,1993433
16-Apr-26,86.72,86.86,86.36,86.47,1951721
15-Apr-26,86.98,86.98,86.33,86.60,1459713
14-Apr-26,86.78,86.78,86.29,86.53,2017929
13-Apr-26,87.30,87.30,86.30,86.50,1653007
10-Apr-26,87.34,87.34,86.42,86.74,2643590
09-Apr-26,86.77,87.10,86.35,86.71,2135352
08-Apr-26,86.71,87.50,86.31,86.79,2478529
07-Apr-26,86.84,87.07,86.48,86.86,2491861
06-Apr-26,86.86,87.44,86.46,86.60,2268166
02-Apr-26,87.23,87.23,86.54,86.86,1358893
01-Apr-26,87.00,87.23,86.79,87.05,1494572
31-Mar-26,86.91,87.10,86.60,86.92,1857468
30-Mar-26,86.58,86.71,86.26,86.65,1069454
27-Mar-26,86.43,87.12,86.04,86.60,2040708
26-Mar-26,86.19,86.47,85.76,86.20,1139573
25-Mar-26,86.60,86.60,85.92,86.19,1989435
24-Mar-26,86.94,86.94,85.53,86.19,2534619
23-Mar-26,86.40,87.21,86.33,86.33,2434130
20-Mar-26,86.36,86.63,85.93,86.40,2372961
19-Mar-26,86.75,86.75,85.95,86.36,2211481
18-Mar-26,86.85,87.07,86.00,86.75,3611617
17-Mar-26,87.13,87.26,86.54,86.65,2006886
16-Mar-26,86.13,87.32,86.13,86.78,2967715
13-Mar-26,86.90,86.90,86.13,86.13,2617447
12-Mar-26,87.00,87.07,86.41,86.67,1076305
11-Mar-26,86.80,87.06,86.59,86.67,2023262
10-Mar-26,86.95,86.97,86.65,86.65,1501802
09-Mar-26,86.75,86.83,86.35,86.69,2063559
06-Mar-26,86.31,86.88,86.03,86.35,1875638
05-Mar-26,87.29,87.29,86.68,87.17,2822089
04-Mar-26,87.13,87.29,86.84,87.29,2133420
03-Mar-26,87.14,87.15,86.65,86.95,3019320
02-Mar-26,87.10,87.29,86.00,87.21,4640884
27-Feb-26,86.85,87.20,86.79,87.10,3378292
26-Feb-26,87.16,87.29,86.79,86.85,3298408
25-Feb-26,87.25,87.42,86.79,87.16,3336589
24-Feb-26,87.29,87.35,86.79,87.24,3051944
23-Feb-26,87.30,87.65,86.79,87.20,3801732
20-Feb-26,87.40,87.40,86.79,86.91,2516518
19-Feb-26,87.50,87.50,86.80,87.25,1323990
18-Feb-26,87.50,87.60,86.70,87.15,1402918
13-Feb-26,87.59,87.59,86.95,87.50,2022762
12-Feb-26,87.50,87.83,86.72,87.05,1656854
11-Feb-26,87.50,87.50,86.96,87.31,2082622
10-Feb-26,87.82,87.82,86.87,87.50,1589394
09-Feb-26,88.08,88.08,87.19,87.34,1753303
06-Feb-26,87.66,88.06,87.04,87.50,1751261
05-Feb-26,89.56,89.56,88.00,88.45,2770285
04-Feb-26,89.76,89.76,88.90,89.56,1282499
03-Feb-26,89.48,89.59,89.03,89.15,1330955
02-Feb-26,89.15,89.48,88.40,89.48,2296920
30-Jan-26,89.11,89.15,87.60,89.15,1952125
29-Jan-26,90.60,90.60,88.17,89.13,1675133
28-Jan-26,89.00,90.82,89.00,90.48,1425224
27-Jan-26,88.40,89.87,88.24,89.00,1433472
26-Jan-26,87.00,88.85,86.50,88.38,1597695
23-Jan-26,85.83,87.00,85.83,87.00,1140699
22-Jan-26,85.54,85.83,85.00,85.83,2277767
21-Jan-26,85.25,85.54,85.00,85.54,2022350
20-Jan-26,85.35,85.43,84.72,85.24,1759313
19-Jan-26,85.57,85.57,84.86,85.35,2349576
16-Jan-26,85.57,85.57,85.01,85.57,1713993
15-Jan-26,85.48,85.55,85.03,85.50,868716
14-Jan-26,85.48,85.54,84.95,85.23,1294985
13-Jan-26,85.89,85.89,84.85,85.25,1359635
12-Jan-26,85.48,85.89,84.60,85.43,2390092
09-Jan-26,85.85,85.97,84.30,85.37,2502551
08-Jan-26,85.60,85.94,85.09,85.76,1745966
07-Jan-26,86.48,86.49,85.78,86.00,1672472
06-Jan-26,86.70,86.70,85.63,86.11,1503560
05-Jan-26,85.99,86.70,85.14,86.70,1884253
02-Jan-26,85.59,85.99,84.80,85.99,1546686
30-Dec-25,85.72,85.72,84.75,85.59,1501166
29-Dec-25,85.40,85.60,84.59,85.41,2226162
26-Dec-25,85.30,85.68,84.01,85.31,1463466
23-Dec-25,85.30,85.30,84.45,85.20,3207500
22-Dec-25,84.51,85.09,84.50,84.93,2175729
19-Dec-25,84.53,85.11,84.52,84.79,1151717
18-Dec-25,83.98,84.53,83.73,84.21,1065508
17-Dec-25,83.83,83.93,83.14,83.92,1406900
16-Dec-25,83.59,83.83,83.19,83.66,1255010
15-Dec-25,83.40,83.68,83.37,83.59,1560527
12-Dec-25,83.54,83.81,83.18,83.54,1651505
11-Dec-25,83.89,83.89,83.08,83.48,1119465
10-Dec-25,83.24,83.50,82.99,83.33,2052930
09-Dec-25,84.21,84.21,82.85,82.85,3970956
08-Dec-25,84.40,84.40,83.53,83.98,1722303
05-Dec-25,84.44,85.19,83.63,84.33,2626011
04-Dec-25,84.89,85.61,84.68,85.61,1261384
03-Dec-25,84.88,84.90,84.48,84.88,1505415
02-Dec-25,84.69,84.88,84.00,84.88,1169125
01-Dec-25,84.39,84.54,83.61,84.35,1727677
28-Nov-25,83.68,83.96,83.39,83.96,2801427
27-Nov-25,84.02,84.22,83.21,83.69,2631024
26-Nov-25,83.61,83.87,83.36,83.56,1818907
25-Nov-25,83.83,83.89,83.45,83.88,1756061
24-Nov-25,84.09,84.49,83.75,83.77,1328926
21-Nov-25,83.98,84.89,83.37,84.89,1976802
19-Nov-25,83.68,83.90,83.26,83.67,1224917
18-Nov-25,83.95,83.97,83.40,83.68,1354085
17-Nov-25,83.57,83.95,83.37,83.95,1990951

*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: FATN11