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
05/12/2023	-1,14%	-1,27	110,35	111,56	110,00	111,58	230K	1.474
04/12/2023	-1,04%	-1,17	111,62	112,00	110,49	112,00	204K	196
01/12/2023	0,36%	0,40	112,79	112,39	110,69	113,00	224K	60
30/11/2023	0,81%	0,90	112,39	112,95	110,16	112,95	130K	86
29/11/2023	-0,69%	-0,78	111,49	112,93	111,49	113,00	121K	86
28/11/2023	0,41%	0,46	112,27	113,86	111,49	113,86	125K	396
27/11/2023	-0,10%	-0,11	111,81	111,93	111,81	112,50	131K	204
24/11/2023	-1,05%	-1,19	111,92	111,50	111,50	113,02	241K	271
23/11/2023	0,88%	0,99	113,11	112,17	111,31	113,45	384K	593
22/11/2023	-0,77%	-0,87	112,12	114,60	112,06	114,60	107K	401
21/11/2023	-2,16%	-2,50	112,99	113,88	112,23	114,80	214K	109

20/11/2023	0,70%	0,80	115,49	114,98	114,04	115,83	23K	84
17/11/2023	0,17%	0,20	114,69	114,49	114,49	114,95	28K	72
16/11/2023	-0,70%	-0,81	114,49	114,55	113,61	115,50	37K	75
14/11/2023	-0,35%	-0,40	115,30	115,69	114,21	115,78	30K	154
13/11/2023	-0,26%	-0,30	115,70	116,35	113,37	116,36	88K	383
10/11/2023	0,37%	0,43	116,00	115,95	115,55	116,00	27K	153
09/11/2023	-0,37%	-0,43	115,57	116,50	115,57	116,50	27K	95
08/11/2023	0,00%	0,00	116,00	116,00	116,00	116,45	8K	52
07/11/2023	-0,41%	-0,48	116,00	116,48	116,00	116,48	14K	15
06/11/2023	0,80%	0,93	116,48	114,50	112,50	116,48	140K	52
03/11/2023	0,94%	1,08	115,55	114,87	114,00	115,55	78K	52
01/11/2023	0,15%	0,17	114,47	114,99	114,47	115,00	187K	366
31/10/2023	0,18%	0,20	114,30	114,10	113,95	115,60	202K	40
30/10/2023	0,22%	0,25	114,10	114,00	112,10	114,57	67K	232
27/10/2023	-0,18%	-0,20	113,85	114,00	112,09	114,19	141K	305
26/10/2023	-0,11%	-0,13	114,05	115,09	113,30	115,09	43K	40
25/10/2023	0,05%	0,06	114,18	114,03	113,99	115,46	75K	397
24/10/2023	-0,46%	-0,53	114,12	115,48	114,02	115,48	132K	587
23/10/2023	0,57%	0,65	114,65	114,00	113,81	115,91	239K	622
20/10/2023	-0,84%	-0,97	114,00	115,50	113,98	115,99	265K	617
19/10/2023	-0,87%	-1,01	114,97	114,01	113,50	115,98	232K	781
18/10/2023	-0,87%	-1,02	115,98	117,76	114,99	117,76	14K	29
17/10/2023	2,07%	2,37	117,00	115,27	115,02	117,45	57K	38
16/10/2023	-0,34%	-0,39	114,63	115,92	113,60	116,00	193K	124
13/10/2023	0,38%	0,44	115,02	114,62	113,16	115,84	210K	97
11/10/2023	-1,56%	-1,82	114,58	116,39	114,50	116,40	134K	586
10/10/2023	-0,51%	-0,60	116,40	116,99	115,58	117,59	37K	33
09/10/2023	0,34%	0,40	117,00	116,95	115,70	117,49	58K	43
06/10/2023	0,09%	0,10	116,60	116,50	116,50	116,74	43K	13
05/10/2023	0,00%	0,00	116,50	117,00	115,67	117,00	105K	24
04/10/2023	0,90%	1,04	116,50	116,79	115,98	116,79	23K	10
03/10/2023	-0,03%	-0,04	115,46	114,50	114,49	116,14	63K	76
02/10/2023	0,10%	0,11	115,50	116,78	115,37	116,79	68K	23
29/09/2023	0,34%	0,39	115,39	115,37	114,50	116,01	733K	156
28/09/2023	-0,54%	-0,62	115,00	114,32	114,32	115,51	443K	156
27/09/2023	-0,07%	-0,08	115,62	114,41	114,41	115,96	279K	114
26/09/2023	0,03%	0,03	115,70	115,45	115,08	116,29	196K	94
25/09/2023	-0,03%	-0,04	115,67	116,01	115,67	116,01	57K	12
22/09/2023	-0,25%	-0,29	115,71	116,40	115,71	116,50	136K	285
21/09/2023	0,00%	0,00	116,00	114,25	114,25	116,21	329K	37
20/09/2023	0,43%	0,50	116,00	114,00	113,80	116,00	230K	53
19/09/2023	-0,86%	-1,00	115,50	115,69	114,25	121,24	70K	65
18/09/2023	0,86%	0,99	116,50	114,01	114,01	116,94	118K	46
15/09/2023	-0,59%	-0,69	115,51	116,20	113,76	117,00	1M	3.305
14/09/2023	-0,26%	-0,30	116,20	114,25	114,25	117,01	113K	230
13/09/2023	-0,43%	-0,50	116,50	116,09	116,09	116,50	35K	92
12/09/2023	0,84%	0,98	117,00	115,93	115,93	117,00	33K	28
11/09/2023	-0,41%	-0,48	116,02	115,94	115,93	116,41	61K	35
08/09/2023	0,12%	0,14	116,50	116,30	116,00	116,52	300K	51
06/09/2023	-0,29%	-0,34	116,36	116,18	116,01	117,00	9K	19
05/09/2023	-0,06%	-0,07	116,70	116,05	113,66	117,76	277K	170
04/09/2023	-0,20%	-0,23	116,77	117,02	116,00	117,02	171K	53
01/09/2023	0,62%	0,72	117,00	116,28	116,28	118,45	602K	64
31/08/2023	-0,57%	-0,67	116,28	116,97	116,28	116,97	9K	15
30/08/2023	0,39%	0,46	116,95	116,99	116,18	116,99	94K	277
29/08/2023	-0,01%	-0,01	116,49	116,50	116,49	116,63	140K	26
28/08/2023	-0,43%	-0,50	116,50	116,00	115,68	116,99	495K	97
25/08/2023	-0,32%	-0,38	117,00	117,49	116,00	117,49	92K	26
24/08/2023	0,26%	0,31	117,38	117,50	117,31	117,50	4K	10
23/08/2023	-0,09%	-0,10	117,07	116,15	115,93	118,00	128K	34
22/08/2023	0,03%	0,04	117,17	117,13	115,08	117,20	67K	74
21/08/2023	-0,72%	-0,85	117,13	117,00	117,00	117,17	80K	43
18/08/2023	0,23%	0,27	117,98	118,86	117,43	118,87	48K	42
17/08/2023	-0,07%	-0,08	117,71	117,02	117,00	117,96	13K	11
16/08/2023	1,41%	1,64	117,79	116,59	116,59	117,79	231K	139
15/08/2023	0,18%	0,21	116,15	115,24	114,02	116,83	277K	1.494
14/08/2023	-2,16%	-2,56	115,94	117,11	115,03	118,03	447K	1.891
11/08/2023	1,33%	1,55	118,50	116,50	116,49	118,50	255K	55
10/08/2023	-0,05%	-0,06	116,95	117,01	115,81	118,00	48K	125
09/08/2023	1,31%	1,51	117,01	115,50	115,50	117,27	98K	74
08/08/2023	-0,86%	-1,00	115,50	116,00	115,50	116,96	112K	887
07/08/2023	0,65%	0,75	116,50	115,97	115,50	116,97	163K	33
04/08/2023	-0,19%	-0,22	115,75	115,95	115,50	116,00	335K	236
03/08/2023	0,41%	0,47	115,97	116,00	115,52	116,00	93K	13
02/08/2023	-0,16%	-0,18	115,50	115,68	114,29	116,00	144K	274
01/08/2023	-0,26%	-0,30	115,68	115,98	115,01	115,98	66K	375
31/07/2023	1,07%	1,23	115,98	115,00	115,00	115,98	43K	31
28/07/2023	-0,76%	-0,88	114,75	115,62	114,38	115,62	24K	23
27/07/2023	-0,26%	-0,30	115,63	113,61	113,61	115,93	439K	88
26/07/2023	0,81%	0,93	115,93	115,18	115,00	115,93	7K	9
25/07/2023	-0,42%	-0,49	115,00	113,51	113,50	115,97	49K	236
24/07/2023	0,43%	0,49	115,49	114,99	113,16	116,00	38K	215
21/07/2023	2,81%	3,14	115,00	112,80	109,22	116,49	863K	375
20/07/2023	-1,01%	-1,14	111,86	113,00	110,77	113,00	374K	223
19/07/2023	-0,86%	-0,98	113,00	115,00	109,99	115,00	530K	353
18/07/2023	-0,02%	-0,02	113,98	116,00	113,90	116,00	102K	279
17/07/2023	1,75%	1,96	114,00	112,21	110,73	114,08	126K	191
14/07/2023	-1,80%	-2,05	112,04	112,17	110,47	116,38	241K	216
13/07/2023	2,10%	2,35	114,09	111,74	111,74	114,16	114K	166
12/07/2023	0,94%	1,04	111,74	110,83	110,81	112,00	97K	170
11/07/2023	-1,09%	-1,22	110,70	110,75	110,01	110,75	86K	197
10/07/2023	-0,07%	-0,08	111,92	112,00	109,51	112,00	79K	51
07/07/2023	0,09%	0,10	112,00	111,96	111,50	112,47	117K	332
06/07/2023	-0,07%	-0,08	111,90	111,00	110,28	111,95	51K	133
05/07/2023	0,43%	0,48	111,98	109,98	109,98	112,50	311K	111
04/07/2023	1,36%	1,50	111,50	109,98	109,45	111,50	76K	291
03/07/2023	1,16%	1,26	110,00	108,98	108,98	110,00	134K	49
30/06/2023	0,08%	0,09	108,74	108,65	108,17	109,16	78K	291
29/06/2023	0,60%	0,65	108,65	108,00	106,99	108,65	121K	298
28/06/2023	-0,64%	-0,70	108,00	108,70	106,20	109,00	338K	949
27/06/2023	-0,43%	-0,47	108,70	108,50	108,50	109,09	74K	389
26/06/2023	1,55%	1,67	109,17	107,10	107,07	109,18	90K	325
23/06/2023	-0,65%	-0,70	107,50	107,17	107,05	109,19	93K	341
22/06/2023	0,74%	0,80	108,20	108,16	107,01	108,42	52K	191
21/06/2023	0,50%	0,53	107,40	106,90	106,88	108,00	32K	80
20/06/2023	-2,62%	-2,88	106,87	109,74	106,38	109,74	151K	265
19/06/2023	1,61%	1,74	109,75	107,99	106,18	109,98	145K	261
16/06/2023	0,66%	0,71	108,01	107,82	107,82	108,99	243K	37
15/06/2023	0,28%	0,30	107,30	107,00	107,00	108,38	44K	35
14/06/2023	-0,47%	-0,50	107,00	107,45	106,53	108,00	232K	57
13/06/2023	0,94%	1,00	107,50	106,99	106,00	107,50	51K	26
12/06/2023	-0,39%	-0,42	106,50	106,09	104,20	106,90	131K	144
09/06/2023	-0,37%	-0,40	106,92	107,00	106,24	107,00	17K	26
07/06/2023	1,25%	1,32	107,32	105,01	105,00	107,81	71K	139
06/06/2023	-1,67%	-1,80	106,00	107,80	103,00	108,98	1M	653
05/06/2023	0,73%	0,78	107,80	107,50	107,50	107,99	50K	315
02/06/2023	0,02%	0,02	107,02	107,00	107,00	109,00	134K	34
01/06/2023	0,94%	1,00	107,00	106,00	105,01	108,00	211K	364
31/05/2023	-2,14%	-2,32	106,00	108,18	105,20	108,33	474K	2.018
30/05/2023	-1,21%	-1,33	108,32	109,66	108,22	109,66	75K	34
29/05/2023	1,06%	1,15	109,65	107,61	107,61	109,66	118K	318
26/05/2023	-0,28%	-0,31	108,50	109,65	108,50	109,65	125K	15
25/05/2023	-	-	108,81	109,66	107,48	109,66	50K	227

Date,Open,High,Low,Close,Volume
05-Dec-23,111.56,111.58,110.00,110.35,229555
04-Dec-23,112.00,112.00,110.49,111.62,204010
01-Dec-23,112.39,113.00,110.69,112.79,223742
30-Nov-23,112.95,112.95,110.16,112.39,130115
29-Nov-23,112.93,113.00,111.49,111.49,120594
28-Nov-23,113.86,113.86,111.49,112.27,124780
27-Nov-23,111.93,112.50,111.81,111.81,130795
24-Nov-23,111.50,113.02,111.50,111.92,240550
23-Nov-23,112.17,113.45,111.31,113.11,384094
22-Nov-23,114.60,114.60,112.06,112.12,107120
21-Nov-23,113.88,114.80,112.23,112.99,213682
20-Nov-23,114.98,115.83,114.04,115.49,23092
17-Nov-23,114.49,114.95,114.49,114.69,28209
16-Nov-23,114.55,115.50,113.61,114.49,37097
14-Nov-23,115.69,115.78,114.21,115.30,29913
13-Nov-23,116.35,116.36,113.37,115.70,88206
10-Nov-23,115.95,116.00,115.55,116.00,27447
09-Nov-23,116.50,116.50,115.57,115.57,27496
08-Nov-23,116.00,116.45,116.00,116.00,8013
07-Nov-23,116.48,116.48,116.00,116.00,13937
06-Nov-23,114.50,116.48,112.50,116.48,140357
03-Nov-23,114.87,115.55,114.00,115.55,78315
01-Nov-23,114.99,115.00,114.47,114.47,186696
31-Oct-23,114.10,115.60,113.95,114.30,202448
30-Oct-23,114.00,114.57,112.10,114.10,67095
27-Oct-23,114.00,114.19,112.09,113.85,140947
26-Oct-23,115.09,115.09,113.30,114.05,42591
25-Oct-23,114.03,115.46,113.99,114.18,74627
24-Oct-23,115.48,115.48,114.02,114.12,132162
23-Oct-23,114.00,115.91,113.81,114.65,238878
20-Oct-23,115.50,115.99,113.98,114.00,265161
19-Oct-23,114.01,115.98,113.50,114.97,231718
18-Oct-23,117.76,117.76,114.99,115.98,13798
17-Oct-23,115.27,117.45,115.02,117.00,57310
16-Oct-23,115.92,116.00,113.60,114.63,193055
13-Oct-23,114.62,115.84,113.16,115.02,209688
11-Oct-23,116.39,116.40,114.50,114.58,134148
10-Oct-23,116.99,117.59,115.58,116.40,36856
09-Oct-23,116.95,117.49,115.70,117.00,58395
06-Oct-23,116.50,116.74,116.50,116.60,43114
05-Oct-23,117.00,117.00,115.67,116.50,105393
04-Oct-23,116.79,116.79,115.98,116.50,23240
03-Oct-23,114.50,116.14,114.49,115.46,63107
02-Oct-23,116.78,116.79,115.37,115.50,68379
29-Sep-23,115.37,116.01,114.50,115.39,732848
28-Sep-23,114.32,115.51,114.32,115.00,443292
27-Sep-23,114.41,115.96,114.41,115.62,278578
26-Sep-23,115.45,116.29,115.08,115.70,196012
25-Sep-23,116.01,116.01,115.67,115.67,57408
22-Sep-23,116.40,116.50,115.71,115.71,136430
21-Sep-23,114.25,116.21,114.25,116.00,329424
20-Sep-23,114.00,116.00,113.80,116.00,230213
19-Sep-23,115.69,121.24,114.25,115.50,70408
18-Sep-23,114.01,116.94,114.01,116.50,118404
15-Sep-23,116.20,117.00,113.76,115.51,1027263
14-Sep-23,114.25,117.01,114.25,116.20,113484
13-Sep-23,116.09,116.50,116.09,116.50,35322
12-Sep-23,115.93,117.00,115.93,117.00,33410
11-Sep-23,115.94,116.41,115.93,116.02,61198
08-Sep-23,116.30,116.52,116.00,116.50,300069
06-Sep-23,116.18,117.00,116.01,116.36,8855
05-Sep-23,116.05,117.76,113.66,116.70,276645
04-Sep-23,117.02,117.02,116.00,116.77,171022
01-Sep-23,116.28,118.45,116.28,117.00,602248
31-Aug-23,116.97,116.97,116.28,116.28,8760
30-Aug-23,116.99,116.99,116.18,116.95,93843
29-Aug-23,116.50,116.63,116.49,116.49,140149
28-Aug-23,116.00,116.99,115.68,116.50,495403
25-Aug-23,117.49,117.49,116.00,117.00,92098
24-Aug-23,117.50,117.50,117.31,117.38,3872
23-Aug-23,116.15,118.00,115.93,117.07,127775
22-Aug-23,117.13,117.20,115.08,117.17,67154
21-Aug-23,117.00,117.17,117.00,117.13,80184
18-Aug-23,118.86,118.87,117.43,117.98,48289
17-Aug-23,117.02,117.96,117.00,117.71,13123
16-Aug-23,116.59,117.79,116.59,117.79,230646
15-Aug-23,115.24,116.83,114.02,116.15,276766
14-Aug-23,117.11,118.03,115.03,115.94,447040
11-Aug-23,116.50,118.50,116.49,118.50,255170
10-Aug-23,117.01,118.00,115.81,116.95,48466
09-Aug-23,115.50,117.27,115.50,117.01,97893
08-Aug-23,116.00,116.96,115.50,115.50,112156
07-Aug-23,115.97,116.97,115.50,116.50,163346
04-Aug-23,115.95,116.00,115.50,115.75,335009
03-Aug-23,116.00,116.00,115.52,115.97,93254
02-Aug-23,115.68,116.00,114.29,115.50,144443
01-Aug-23,115.98,115.98,115.01,115.68,65951
31-Jul-23,115.00,115.98,115.00,115.98,42543
28-Jul-23,115.62,115.62,114.38,114.75,24343
27-Jul-23,113.61,115.93,113.61,115.63,439230
26-Jul-23,115.18,115.93,115.00,115.93,7017
25-Jul-23,113.51,115.97,113.50,115.00,48796
24-Jul-23,114.99,116.00,113.16,115.49,38007
21-Jul-23,112.80,116.49,109.22,115.00,863459
20-Jul-23,113.00,113.00,110.77,111.86,374372
19-Jul-23,115.00,115.00,109.99,113.00,529519
18-Jul-23,116.00,116.00,113.90,113.98,102360
17-Jul-23,112.21,114.08,110.73,114.00,125728
14-Jul-23,112.17,116.38,110.47,112.04,240792
13-Jul-23,111.74,114.16,111.74,114.09,114309
12-Jul-23,110.83,112.00,110.81,111.74,97314
11-Jul-23,110.75,110.75,110.01,110.70,86165
10-Jul-23,112.00,112.00,109.51,111.92,79485
07-Jul-23,111.96,112.47,111.50,112.00,117443
06-Jul-23,111.00,111.95,110.28,111.90,50914
05-Jul-23,109.98,112.50,109.98,111.98,310821
04-Jul-23,109.98,111.50,109.45,111.50,75512
03-Jul-23,108.98,110.00,108.98,110.00,133777
30-Jun-23,108.65,109.16,108.17,108.74,78419
29-Jun-23,108.00,108.65,106.99,108.65,120591
28-Jun-23,108.70,109.00,106.20,108.00,338165
27-Jun-23,108.50,109.09,108.50,108.70,73769
26-Jun-23,107.10,109.18,107.07,109.17,89995
23-Jun-23,107.17,109.19,107.05,107.50,93211
22-Jun-23,108.16,108.42,107.01,108.20,52300
21-Jun-23,106.90,108.00,106.88,107.40,31815
20-Jun-23,109.74,109.74,106.38,106.87,151292
19-Jun-23,107.99,109.98,106.18,109.75,144999
16-Jun-23,107.82,108.99,107.82,108.01,242898
15-Jun-23,107.00,108.38,107.00,107.30,43807
14-Jun-23,107.45,108.00,106.53,107.00,231660
13-Jun-23,106.99,107.50,106.00,107.50,50875
12-Jun-23,106.09,106.90,104.20,106.50,130691
09-Jun-23,107.00,107.00,106.24,106.92,16929
07-Jun-23,105.01,107.81,105.00,107.32,70537
06-Jun-23,107.80,108.98,103.00,106.00,1070196
05-Jun-23,107.50,107.99,107.50,107.80,50309
02-Jun-23,107.00,109.00,107.00,107.02,133884
01-Jun-23,106.00,108.00,105.01,107.00,211483
31-May-23,108.18,108.33,105.20,106.00,473883
30-May-23,109.66,109.66,108.22,108.32,74694
29-May-23,107.61,109.66,107.61,109.65,117721
26-May-23,109.65,109.65,108.50,108.50,125243
25-May-23,109.66,109.66,107.48,108.81,50114

*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: FCFL11