Cotação atual, histórico e gráfico do papel: FCFL11

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 FCFL11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/01/2022	0,50%	0,55	110,05	109,50	109,50	110,06	11K	10
20/01/2022	-0,45%	-0,50	109,50	110,70	109,50	110,70	141K	159
19/01/2022	-0,90%	-1,00	110,00	110,01	108,58	111,07	143K	80
18/01/2022	0,01%	0,01	111,00	111,00	108,00	111,97	456K	326
17/01/2022	-0,04%	-0,04	110,99	111,90	110,61	111,90	309K	88
14/01/2022	-0,04%	-0,04	111,03	111,13	110,50	112,45	119K	97
13/01/2022	0,32%	0,35	111,07	111,00	110,99	111,51	101K	58
12/01/2022	0,38%	0,42	110,72	110,30	110,30	111,00	161K	98
11/01/2022	-0,58%	-0,64	110,30	110,94	110,30	111,26	102K	109
10/01/2022	0,58%	0,64	110,94	110,30	110,30	111,18	113K	71
07/01/2022	-1,08%	-1,20	110,30	111,50	110,30	112,00	90K	84

06/01/2022	2,29%	2,50	111,50	109,01	108,98	111,98	1M	136
05/01/2022	0,18%	0,20	109,00	108,85	103,49	113,00	2M	345
04/01/2022	1,21%	1,30	108,80	107,49	101,44	108,80	3M	218
03/01/2022	0,48%	0,51	107,50	107,49	103,69	107,50	193K	120
30/12/2021	2,88%	2,99	106,99	104,00	103,40	107,51	450K	134
29/12/2021	-1,89%	-2,00	104,00	103,92	102,90	108,99	102K	71
28/12/2021	4,44%	4,51	106,00	100,03	99,65	106,00	846K	163
27/12/2021	-0,37%	-0,38	101,49	101,86	100,01	101,86	74K	57
23/12/2021	1,06%	1,07	101,87	100,01	99,00	102,48	101K	129
22/12/2021	1,36%	1,35	100,80	99,45	98,77	101,00	244K	243
21/12/2021	0,70%	0,69	99,45	96,60	96,60	100,91	146K	114
20/12/2021	0,71%	0,70	98,76	97,01	95,01	101,00	154K	65
17/12/2021	-1,76%	-1,76	98,06	100,96	97,03	100,96	618K	253
16/12/2021	-0,74%	-0,74	99,82	99,57	99,50	101,00	101K	62
15/12/2021	1,23%	1,22	100,56	99,02	99,01	100,96	224K	59
14/12/2021	0,09%	0,09	99,34	99,01	99,01	100,14	162K	101
13/12/2021	-1,69%	-1,71	99,25	98,00	98,00	100,95	311K	211
10/12/2021	0,97%	0,97	100,96	99,01	97,99	102,40	389K	217
09/12/2021	1,67%	1,64	99,99	98,33	97,02	99,99	250K	148
08/12/2021	-0,44%	-0,43	98,35	97,52	97,51	99,17	245K	140
07/12/2021	1,78%	1,73	98,78	97,50	97,09	99,55	647K	279
06/12/2021	-1,97%	-1,95	97,05	98,50	96,29	100,00	791K	249
03/12/2021	3,34%	3,20	99,00	95,06	95,01	103,10	287K	225
02/12/2021	-1,24%	-1,20	95,80	97,50	95,41	97,50	549K	220
01/12/2021	-2,02%	-2,00	97,00	99,00	95,61	99,50	339K	192
30/11/2021	1,54%	1,50	99,00	97,65	96,39	99,00	183K	235
29/11/2021	1,14%	1,10	97,50	97,12	95,42	99,02	248K	272
26/11/2021	-1,44%	-1,41	96,40	96,00	94,99	97,98	148K	124
25/11/2021	-0,14%	-0,14	97,81	98,00	95,60	99,99	467K	94
24/11/2021	1,50%	1,45	97,95	96,49	95,66	97,99	448K	95
23/11/2021	-1,40%	-1,37	96,50	96,69	95,61	98,00	191K	309
22/11/2021	-0,31%	-0,30	97,87	98,17	95,54	100,01	254K	138
19/11/2021	-1,15%	-1,14	98,17	98,57	95,01	100,00	534K	368
18/11/2021	-0,69%	-0,69	99,31	100,40	96,91	100,99	34K	44
17/11/2021	0,80%	0,79	100,00	99,22	96,00	100,96	385K	140
16/11/2021	-1,76%	-1,78	99,21	99,21	98,77	100,84	30K	51
12/11/2021	1,79%	1,78	100,99	99,29	99,21	100,99	294K	51
11/11/2021	0,20%	0,20	99,21	99,79	99,11	100,50	44K	63
10/11/2021	-0,79%	-0,79	99,01	99,01	98,05	100,30	183K	90
09/11/2021	-1,19%	-1,20	99,80	100,83	99,51	100,83	127K	65
08/11/2021	-0,17%	-0,17	101,00	101,17	100,81	101,17	55K	67
05/11/2021	-0,21%	-0,21	101,17	101,37	100,03	101,39	281K	114
04/11/2021	0,38%	0,38	101,38	101,97	100,51	101,97	99K	80
03/11/2021	-0,49%	-0,50	101,00	101,52	100,53	101,54	155K	61
01/11/2021	-3,56%	-3,75	101,50	104,98	101,05	104,98	305K	198
29/10/2021	2,30%	2,37	105,25	103,49	101,03	105,25	131K	47
28/10/2021	-0,12%	-0,12	102,88	102,99	100,90	104,23	642K	425
27/10/2021	-0,48%	-0,50	103,00	103,50	102,01	104,00	132K	77
26/10/2021	-1,05%	-1,10	103,50	104,00	103,50	104,92	175K	41
25/10/2021	1,06%	1,10	104,60	105,29	103,03	105,30	198K	370
22/10/2021	-2,54%	-2,70	103,50	106,20	101,91	106,80	166K	137
21/10/2021	-0,09%	-0,10	106,20	106,30	105,85	107,49	232K	400
20/10/2021	0,28%	0,30	106,30	108,76	106,00	108,77	151K	182
19/10/2021	-1,85%	-2,00	106,00	107,27	105,84	108,99	385K	958
18/10/2021	-0,29%	-0,31	108,00	109,00	107,08	109,00	250K	360
15/10/2021	0,84%	0,90	108,31	108,70	107,10	109,85	206K	1.011
14/10/2021	0,20%	0,21	107,41	107,30	107,30	108,71	140K	44
13/10/2021	-1,63%	-1,78	107,20	108,97	107,13	109,90	321K	389
11/10/2021	0,01%	0,01	108,98	108,97	108,96	108,99	115K	80
08/10/2021	1,37%	1,47	108,97	107,60	107,27	108,97	207K	74
07/10/2021	-1,00%	-1,09	107,50	108,59	105,00	108,60	39K	45
06/10/2021	1,49%	1,59	108,59	107,19	104,05	108,59	292K	319
05/10/2021	-2,28%	-2,50	107,00	109,39	104,20	109,39	201K	192
04/10/2021	0,53%	0,58	109,50	110,12	109,50	110,14	8K	15
01/10/2021	-1,39%	-1,53	108,92	110,88	108,51	110,88	132K	643
30/09/2021	0,94%	1,03	110,45	109,52	109,42	110,50	36K	42
29/09/2021	0,36%	0,39	109,42	109,06	109,05	110,48	11K	21
28/09/2021	-1,42%	-1,57	109,03	110,01	109,02	110,96	149K	310
27/09/2021	-0,02%	-0,02	110,60	110,49	109,52	111,07	74K	74
24/09/2021	0,43%	0,47	110,62	110,10	110,10	113,10	319K	926
23/09/2021	0,13%	0,14	110,15	110,02	110,02	110,30	126K	24
22/09/2021	-0,01%	-0,01	110,01	110,16	110,00	110,16	333K	2.284
21/09/2021	0,67%	0,73	110,02	110,03	110,00	110,99	137K	48
20/09/2021	-1,57%	-1,74	109,29	109,06	109,00	111,47	635K	134
17/09/2021	-0,87%	-0,98	111,03	111,16	110,00	111,44	350K	147
16/09/2021	0,73%	0,81	112,01	111,22	111,21	112,23	227K	52
15/09/2021	-0,18%	-0,20	111,20	111,44	110,56	111,44	605K	53
14/09/2021	0,08%	0,09	111,40	111,44	111,31	111,44	82K	81
13/09/2021	-0,26%	-0,29	111,31	111,33	110,65	111,33	22K	22
10/09/2021	0,50%	0,55	111,60	111,34	110,75	112,00	119K	50
09/09/2021	0,36%	0,40	111,05	110,99	109,70	111,91	1M	131
08/09/2021	-0,35%	-0,39	110,65	111,05	109,45	111,98	183K	90
06/09/2021	-0,89%	-1,00	111,04	112,03	109,05	112,03	401K	1.206
03/09/2021	0,30%	0,33	112,04	111,62	110,33	112,04	190K	433
02/09/2021	-0,59%	-0,66	111,71	112,37	111,64	112,91	56K	47
01/09/2021	-0,24%	-0,27	112,37	112,03	111,00	112,60	247K	51
31/08/2021	-0,19%	-0,22	112,64	112,91	111,99	112,92	89K	54
30/08/2021	0,42%	0,47	112,86	112,92	112,40	112,92	325K	216
27/08/2021	-0,10%	-0,11	112,39	112,51	112,39	112,89	101K	64
26/08/2021	1,72%	1,90	112,50	110,60	110,60	112,98	334K	162
25/08/2021	-1,62%	-1,82	110,60	112,98	110,60	112,98	65K	26
24/08/2021	0,38%	0,43	112,42	111,99	111,65	112,53	253K	60
23/08/2021	0,95%	1,05	111,99	110,94	110,85	112,49	551K	152
20/08/2021	-0,71%	-0,79	110,94	111,98	109,00	111,98	515K	83
19/08/2021	0,00%	0,00	111,73	111,00	109,90	111,74	986K	481
18/08/2021	1,40%	1,54	111,73	110,85	110,00	113,00	1M	240
17/08/2021	0,15%	0,16	110,19	110,88	110,01	110,88	496K	1.395
16/08/2021	0,00%	0,00	110,03	110,11	109,99	111,31	1M	234
13/08/2021	-1,08%	-1,20	110,03	111,30	110,03	111,75	575K	332
12/08/2021	1,02%	1,12	111,23	110,11	110,03	111,90	71K	37
11/08/2021	-2,56%	-2,89	110,11	113,72	110,02	114,54	690K	427
10/08/2021	0,00%	0,00	113,00	113,00	112,54	113,50	255K	340
09/08/2021	1,99%	2,20	113,00	110,81	110,33	113,00	354K	820
06/08/2021	-1,07%	-1,20	110,80	112,00	110,80	113,39	439K	248
05/08/2021	-0,28%	-0,31	112,00	113,00	112,00	113,49	385K	228
04/08/2021	-1,18%	-1,34	112,31	113,83	112,17	114,99	467K	319
03/08/2021	-1,16%	-1,33	113,65	114,89	112,17	114,98	53K	47
02/08/2021	0,87%	0,99	114,98	113,99	112,84	115,00	88K	28
30/07/2021	0,89%	1,00	113,99	112,90	111,54	113,99	193K	30
29/07/2021	1,84%	2,04	112,99	113,24	111,61	113,24	88K	413
28/07/2021	-0,05%	-0,05	110,95	111,02	110,95	112,21	535K	1.166
27/07/2021	-1,73%	-1,95	111,00	111,98	110,96	112,95	655K	682
26/07/2021	0,89%	1,00	112,95	111,98	111,96	112,95	177K	28
23/07/2021	-0,67%	-0,75	111,95	112,70	110,90	112,70	209K	64
22/07/2021	1,02%	1,14	112,70	111,57	111,57	112,74	486K	187
21/07/2021	-1,13%	-1,28	111,56	112,72	110,79	112,85	386K	232
20/07/2021	2,58%	2,84	112,84	110,10	110,00	112,84	743K	392
19/07/2021	-0,90%	-1,00	110,00	110,98	109,11	116,70	528K	425
16/07/2021	0,02%	0,02	111,00	111,24	109,54	111,50	75K	44
15/07/2021	2,04%	2,22	110,98	109,00	109,00	111,20	278K	213
14/07/2021	2,00%	2,13	108,76	107,46	106,51	110,00	361K	165
13/07/2021	-1,27%	-1,37	106,63	107,99	104,81	111,00	1M	378
12/07/2021	-	-	108,00	104,68	104,68	111,00	133K	66

Date,Open,High,Low,Close,Volume
21-Jan-22,109.50,110.06,109.50,110.05,11329
20-Jan-22,110.70,110.70,109.50,109.50,141319
19-Jan-22,110.01,111.07,108.58,110.00,143400
18-Jan-22,111.00,111.97,108.00,111.00,455622
17-Jan-22,111.90,111.90,110.61,110.99,308839
14-Jan-22,111.13,112.45,110.50,111.03,118653
13-Jan-22,111.00,111.51,110.99,111.07,101497
12-Jan-22,110.30,111.00,110.30,110.72,161201
11-Jan-22,110.94,111.26,110.30,110.30,101915
10-Jan-22,110.30,111.18,110.30,110.94,113228
07-Jan-22,111.50,112.00,110.30,110.30,89519
06-Jan-22,109.01,111.98,108.98,111.50,1366575
05-Jan-22,108.85,113.00,103.49,109.00,1996833
04-Jan-22,107.49,108.80,101.44,108.80,2643940
03-Jan-22,107.49,107.50,103.69,107.50,192614
30-Dec-21,104.00,107.51,103.40,106.99,449822
29-Dec-21,103.92,108.99,102.90,104.00,101687
28-Dec-21,100.03,106.00,99.65,106.00,845665
27-Dec-21,101.86,101.86,100.01,101.49,74231
23-Dec-21,100.01,102.48,99.00,101.87,100657
22-Dec-21,99.45,101.00,98.77,100.80,243704
21-Dec-21,96.60,100.91,96.60,99.45,145595
20-Dec-21,97.01,101.00,95.01,98.76,154365
17-Dec-21,100.96,100.96,97.03,98.06,617761
16-Dec-21,99.57,101.00,99.50,99.82,100906
15-Dec-21,99.02,100.96,99.01,100.56,224360
14-Dec-21,99.01,100.14,99.01,99.34,161912
13-Dec-21,98.00,100.95,98.00,99.25,310794
10-Dec-21,99.01,102.40,97.99,100.96,389239
09-Dec-21,98.33,99.99,97.02,99.99,249534
08-Dec-21,97.52,99.17,97.51,98.35,244694
07-Dec-21,97.50,99.55,97.09,98.78,647099
06-Dec-21,98.50,100.00,96.29,97.05,790936
03-Dec-21,95.06,103.10,95.01,99.00,286656
02-Dec-21,97.50,97.50,95.41,95.80,549193
01-Dec-21,99.00,99.50,95.61,97.00,338913
30-Nov-21,97.65,99.00,96.39,99.00,183250
29-Nov-21,97.12,99.02,95.42,97.50,248029
26-Nov-21,96.00,97.98,94.99,96.40,148378
25-Nov-21,98.00,99.99,95.60,97.81,466977
24-Nov-21,96.49,97.99,95.66,97.95,447589
23-Nov-21,96.69,98.00,95.61,96.50,190907
22-Nov-21,98.17,100.01,95.54,97.87,254175
19-Nov-21,98.57,100.00,95.01,98.17,533943
18-Nov-21,100.40,100.99,96.91,99.31,34380
17-Nov-21,99.22,100.96,96.00,100.00,385123
16-Nov-21,99.21,100.84,98.77,99.21,29944
12-Nov-21,99.29,100.99,99.21,100.99,293761
11-Nov-21,99.79,100.50,99.11,99.21,43938
10-Nov-21,99.01,100.30,98.05,99.01,182551
09-Nov-21,100.83,100.83,99.51,99.80,126691
08-Nov-21,101.17,101.17,100.81,101.00,54905
05-Nov-21,101.37,101.39,100.03,101.17,281078
04-Nov-21,101.97,101.97,100.51,101.38,99380
03-Nov-21,101.52,101.54,100.53,101.00,155125
01-Nov-21,104.98,104.98,101.05,101.50,304703
29-Oct-21,103.49,105.25,101.03,105.25,131454
28-Oct-21,102.99,104.23,100.90,102.88,642468
27-Oct-21,103.50,104.00,102.01,103.00,132497
26-Oct-21,104.00,104.92,103.50,103.50,175484
25-Oct-21,105.29,105.30,103.03,104.60,197798
22-Oct-21,106.20,106.80,101.91,103.50,166191
21-Oct-21,106.30,107.49,105.85,106.20,232474
20-Oct-21,108.76,108.77,106.00,106.30,150936
19-Oct-21,107.27,108.99,105.84,106.00,384776
18-Oct-21,109.00,109.00,107.08,108.00,250455
15-Oct-21,108.70,109.85,107.10,108.31,205638
14-Oct-21,107.30,108.71,107.30,107.41,139759
13-Oct-21,108.97,109.90,107.13,107.20,321106
11-Oct-21,108.97,108.99,108.96,108.98,114531
08-Oct-21,107.60,108.97,107.27,108.97,206940
07-Oct-21,108.59,108.60,105.00,107.50,39147
06-Oct-21,107.19,108.59,104.05,108.59,292265
05-Oct-21,109.39,109.39,104.20,107.00,201337
04-Oct-21,110.12,110.14,109.50,109.50,8355
01-Oct-21,110.88,110.88,108.51,108.92,132336
30-Sep-21,109.52,110.50,109.42,110.45,36018
29-Sep-21,109.06,110.48,109.05,109.42,11238
28-Sep-21,110.01,110.96,109.02,109.03,149033
27-Sep-21,110.49,111.07,109.52,110.60,73545
24-Sep-21,110.10,113.10,110.10,110.62,319103
23-Sep-21,110.02,110.30,110.02,110.15,126154
22-Sep-21,110.16,110.16,110.00,110.01,332913
21-Sep-21,110.03,110.99,110.00,110.02,137359
20-Sep-21,109.06,111.47,109.00,109.29,635252
17-Sep-21,111.16,111.44,110.00,111.03,349992
16-Sep-21,111.22,112.23,111.21,112.01,227123
15-Sep-21,111.44,111.44,110.56,111.20,604824
14-Sep-21,111.44,111.44,111.31,111.40,82010
13-Sep-21,111.33,111.33,110.65,111.31,22033
10-Sep-21,111.34,112.00,110.75,111.60,119402
09-Sep-21,110.99,111.91,109.70,111.05,1247502
08-Sep-21,111.05,111.98,109.45,110.65,182869
06-Sep-21,112.03,112.03,109.05,111.04,401155
03-Sep-21,111.62,112.04,110.33,112.04,189939
02-Sep-21,112.37,112.91,111.64,111.71,56393
01-Sep-21,112.03,112.60,111.00,112.37,246554
31-Aug-21,112.91,112.92,111.99,112.64,89245
30-Aug-21,112.92,112.92,112.40,112.86,325486
27-Aug-21,112.51,112.89,112.39,112.39,100543
26-Aug-21,110.60,112.98,110.60,112.50,333856
25-Aug-21,112.98,112.98,110.60,110.60,65442
24-Aug-21,111.99,112.53,111.65,112.42,253464
23-Aug-21,110.94,112.49,110.85,111.99,551346
20-Aug-21,111.98,111.98,109.00,110.94,515054
19-Aug-21,111.00,111.74,109.90,111.73,986010
18-Aug-21,110.85,113.00,110.00,111.73,1140324
17-Aug-21,110.88,110.88,110.01,110.19,495736
16-Aug-21,110.11,111.31,109.99,110.03,1002543
13-Aug-21,111.30,111.75,110.03,110.03,575460
12-Aug-21,110.11,111.90,110.03,111.23,70886
11-Aug-21,113.72,114.54,110.02,110.11,689907
10-Aug-21,113.00,113.50,112.54,113.00,255430
09-Aug-21,110.81,113.00,110.33,113.00,354161
06-Aug-21,112.00,113.39,110.80,110.80,439109
05-Aug-21,113.00,113.49,112.00,112.00,384543
04-Aug-21,113.83,114.99,112.17,112.31,467207
03-Aug-21,114.89,114.98,112.17,113.65,52515
02-Aug-21,113.99,115.00,112.84,114.98,88498
30-Jul-21,112.90,113.99,111.54,113.99,192734
29-Jul-21,113.24,113.24,111.61,112.99,87642
28-Jul-21,111.02,112.21,110.95,110.95,535280
27-Jul-21,111.98,112.95,110.96,111.00,655354
26-Jul-21,111.98,112.95,111.96,112.95,177043
23-Jul-21,112.70,112.70,110.90,111.95,209283
22-Jul-21,111.57,112.74,111.57,112.70,485525
21-Jul-21,112.72,112.85,110.79,111.56,386412
20-Jul-21,110.10,112.84,110.00,112.84,743404
19-Jul-21,110.98,116.70,109.11,110.00,527933
16-Jul-21,111.24,111.50,109.54,111.00,74953
15-Jul-21,109.00,111.20,109.00,110.98,277963
14-Jul-21,107.46,110.00,106.51,108.76,361203
13-Jul-21,107.99,111.00,104.81,106.63,1146408
12-Jul-21,104.68,111.00,104.68,108.00,132520

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: FCFL11

cotações, gráficos e mais...