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
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	3,17%	3,32	108,00	104,68	104,68	111,00	133K	66
08/07/2021	-1,37%	-1,45	104,68	105,19	104,20	109,99	240K	69
07/07/2021	1,56%	1,63	106,13	104,60	103,61	106,14	270K	94
06/07/2021	-0,01%	-0,01	104,50	103,61	103,61	105,69	151K	89
05/07/2021	-0,45%	-0,47	104,51	105,00	103,64	106,09	291K	94
02/07/2021	1,33%	1,38	104,98	104,95	103,03	106,21	84K	63
01/07/2021	-2,17%	-2,30	103,60	107,17	103,40	108,00	464K	894
30/06/2021	-0,09%	-0,10	105,90	103,71	102,51	106,01	307K	132
29/06/2021	3,37%	3,46	106,00	103,93	103,51	107,00	87K	46
28/06/2021	-2,34%	-2,46	102,54	105,01	101,00	105,01	834K	216
25/06/2021	-4,55%	-5,01	105,00	110,01	104,60	110,58	581K	244
24/06/2021	0,01%	0,01	110,01	110,00	109,83	110,50	824K	413
23/06/2021	-0,01%	-0,01	110,00	110,03	110,00	111,00	516K	91
22/06/2021	-0,89%	-0,99	110,01	111,00	110,00	111,79	184K	977
21/06/2021	0,91%	1,00	111,00	110,95	109,36	112,22	824K	943
18/06/2021	-0,18%	-0,20	110,00	110,00	106,61	112,00	516K	268
17/06/2021	-0,72%	-0,80	110,20	111,49	104,50	111,49	831K	302
16/06/2021	0,18%	0,20	111,00	110,80	110,00	111,01	643K	512
15/06/2021	-0,71%	-0,79	110,80	111,01	110,79	111,19	284K	21
14/06/2021	-0,19%	-0,21	111,59	111,50	109,99	111,80	1M	168
11/06/2021	-0,13%	-0,15	111,80	111,95	111,50	111,95	37K	29
10/06/2021	0,00%	0,00	111,95	111,94	111,24	111,95	144K	52
09/06/2021	-0,36%	-0,40	111,95	112,30	111,21	112,30	64K	38
08/06/2021	-0,42%	-0,47	112,35	112,82	112,03	112,95	193K	270
07/06/2021	-0,59%	-0,67	112,82	113,25	112,00	113,25	399K	220
04/06/2021	1,01%	1,14	113,49	112,97	112,50	114,35	92K	47
02/06/2021	-0,45%	-0,51	112,35	114,21	112,17	114,21	207K	133
01/06/2021	-1,00%	-1,14	112,86	113,55	111,97	113,55	47K	36
31/05/2021	2,10%	2,35	114,00	111,65	111,65	114,00	322K	59
28/05/2021	0,13%	0,15	111,65	110,62	110,60	112,00	94K	59
27/05/2021	0,22%	0,24	111,50	111,99	110,60	111,99	378K	141
26/05/2021	-0,22%	-0,24	111,26	111,60	110,36	111,89	221K	54
25/05/2021	0,90%	1,00	111,50	110,50	110,44	111,98	379K	141
24/05/2021	-0,47%	-0,52	110,50	110,07	110,05	111,50	95K	70
21/05/2021	0,00%	0,00	111,02	111,99	110,40	112,00	175K	344
20/05/2021	0,93%	1,02	111,02	111,00	111,00	114,44	99K	63
19/05/2021	0,00%	0,00	110,00	110,69	109,38	110,69	141K	59
18/05/2021	-0,70%	-0,78	110,00	110,77	105,00	110,77	555K	167
17/05/2021	-0,19%	-0,21	110,78	110,80	110,15	110,80	44K	35
14/05/2021	0,10%	0,11	110,99	110,11	110,11	110,99	71K	44
13/05/2021	-0,34%	-0,38	110,88	110,11	110,11	111,36	62K	29
12/05/2021	1,12%	1,23	111,26	110,03	109,50	111,35	147K	63
11/05/2021	-0,29%	-0,32	110,03	110,01	109,48	110,50	147K	741
10/05/2021	0,32%	0,35	110,35	110,10	108,82	110,50	5M	156
07/05/2021	0,00%	0,00	110,00	111,01	109,21	111,10	551K	221
06/05/2021	-0,52%	-0,58	110,00	110,58	110,00	111,33	460K	151
05/05/2021	-0,18%	-0,20	110,58	111,01	110,40	111,01	69K	41
04/05/2021	0,28%	0,31	110,78	111,48	110,39	111,48	433K	284
03/05/2021	0,43%	0,47	110,47	111,38	110,39	111,49	250K	130
30/04/2021	-0,46%	-0,51	110,00	110,51	110,00	111,22	472K	273
29/04/2021	0,37%	0,41	110,51	110,99	110,50	111,00	119K	66
28/04/2021	-0,33%	-0,37	110,10	110,47	110,05	111,00	397K	224
27/04/2021	0,43%	0,47	110,47	110,02	109,51	111,00	486K	405
26/04/2021	0,00%	0,00	110,00	110,85	109,33	111,49	107K	80
23/04/2021	0,00%	0,00	110,00	109,99	109,32	110,89	685K	324
22/04/2021	0,01%	0,01	110,00	109,56	109,55	110,04	363K	154
20/04/2021	0,34%	0,37	109,99	109,64	109,52	109,99	237K	131
19/04/2021	-1,55%	-1,73	109,62	111,35	109,51	111,35	866K	378
16/04/2021	0,76%	0,84	111,35	110,26	109,50	111,35	686K	354
15/04/2021	0,92%	1,01	110,51	109,81	109,80	110,51	49K	43
14/04/2021	-0,99%	-1,09	109,50	109,02	108,71	110,29	416K	452
13/04/2021	0,54%	0,59	110,59	108,86	108,86	110,65	594K	374
12/04/2021	-0,72%	-0,80	110,00	109,00	109,00	110,81	146K	49
09/04/2021	0,75%	0,83	110,80	109,98	109,02	110,80	408K	237
08/04/2021	0,89%	0,97	109,97	108,98	108,76	109,99	83K	76
07/04/2021	0,00%	0,00	109,00	109,00	108,46	109,01	473K	235
06/04/2021	1,31%	1,41	109,00	109,34	108,02	109,34	307K	258
05/04/2021	-2,18%	-2,40	107,59	110,00	107,00	110,00	735K	207
01/04/2021	-0,01%	-0,01	109,99	109,85	109,41	110,00	29K	28
31/03/2021	0,00%	0,00	110,00	110,00	109,50	110,00	391K	65
30/03/2021	0,01%	0,01	110,00	110,11	109,00	110,11	78K	50
29/03/2021	-0,01%	-0,01	109,99	110,01	107,00	110,01	1M	327
26/03/2021	0,05%	0,05	110,00	109,95	109,82	110,09	334K	122
25/03/2021	-0,86%	-0,95	109,95	110,90	109,83	110,90	315K	67
24/03/2021	-0,08%	-0,09	110,90	110,99	109,80	111,00	319K	642
23/03/2021	-0,01%	-0,01	110,99	110,89	110,12	111,00	748K	336
22/03/2021	0,00%	0,00	111,00	110,99	110,05	111,00	208K	51
19/03/2021	-0,88%	-0,99	111,00	110,54	110,54	111,03	571K	262
18/03/2021	-0,01%	-0,01	111,99	111,99	111,50	112,00	241K	127
17/03/2021	0,00%	0,00	112,00	112,00	111,50	112,00	85K	43
16/03/2021	0,00%	0,00	112,00	110,81	110,81	112,50	154K	57
15/03/2021	0,02%	0,02	112,00	111,99	109,06	112,00	1M	171
12/03/2021	-0,02%	-0,02	111,98	112,07	111,98	112,96	185K	107
11/03/2021	0,32%	0,36	112,00	112,50	111,66	112,50	119K	54
10/03/2021	-0,32%	-0,36	111,64	111,99	111,63	112,00	232K	272
09/03/2021	0,45%	0,50	112,00	111,49	111,49	112,00	316K	62
08/03/2021	-	-	111,50	110,00	109,31	111,50	461K	122

Date,Open,High,Low,Close,Volume
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
08-Jul-21,105.19,109.99,104.20,104.68,240305
07-Jul-21,104.60,106.14,103.61,106.13,270243
06-Jul-21,103.61,105.69,103.61,104.50,150762
05-Jul-21,105.00,106.09,103.64,104.51,290504
02-Jul-21,104.95,106.21,103.03,104.98,84209
01-Jul-21,107.17,108.00,103.40,103.60,464174
30-Jun-21,103.71,106.01,102.51,105.90,307013
29-Jun-21,103.93,107.00,103.51,106.00,86552
28-Jun-21,105.01,105.01,101.00,102.54,833764
25-Jun-21,110.01,110.58,104.60,105.00,580527
24-Jun-21,110.00,110.50,109.83,110.01,823928
23-Jun-21,110.03,111.00,110.00,110.00,516055
22-Jun-21,111.00,111.79,110.00,110.01,184188
21-Jun-21,110.95,112.22,109.36,111.00,824295
18-Jun-21,110.00,112.00,106.61,110.00,515828
17-Jun-21,111.49,111.49,104.50,110.20,830509
16-Jun-21,110.80,111.01,110.00,111.00,643063
15-Jun-21,111.01,111.19,110.79,110.80,284240
14-Jun-21,111.50,111.80,109.99,111.59,1134547
11-Jun-21,111.95,111.95,111.50,111.80,36881
10-Jun-21,111.94,111.95,111.24,111.95,143511
09-Jun-21,112.30,112.30,111.21,111.95,64203
08-Jun-21,112.82,112.95,112.03,112.35,192897
07-Jun-21,113.25,113.25,112.00,112.82,399236
04-Jun-21,112.97,114.35,112.50,113.49,91596
02-Jun-21,114.21,114.21,112.17,112.35,206775
01-Jun-21,113.55,113.55,111.97,112.86,47242
31-May-21,111.65,114.00,111.65,114.00,321590
28-May-21,110.62,112.00,110.60,111.65,93684
27-May-21,111.99,111.99,110.60,111.50,378133
26-May-21,111.60,111.89,110.36,111.26,221124
25-May-21,110.50,111.98,110.44,111.50,379323
24-May-21,110.07,111.50,110.05,110.50,94623
21-May-21,111.99,112.00,110.40,111.02,175271
20-May-21,111.00,114.44,111.00,111.02,99048
19-May-21,110.69,110.69,109.38,110.00,140945
18-May-21,110.77,110.77,105.00,110.00,554914
17-May-21,110.80,110.80,110.15,110.78,44439
14-May-21,110.11,110.99,110.11,110.99,70658
13-May-21,110.11,111.36,110.11,110.88,62187
12-May-21,110.03,111.35,109.50,111.26,146578
11-May-21,110.01,110.50,109.48,110.03,146737
10-May-21,110.10,110.50,108.82,110.35,4508591
07-May-21,111.01,111.10,109.21,110.00,551076
06-May-21,110.58,111.33,110.00,110.00,459586
05-May-21,111.01,111.01,110.40,110.58,68828
04-May-21,111.48,111.48,110.39,110.78,433187
03-May-21,111.38,111.49,110.39,110.47,250042
30-Apr-21,110.51,111.22,110.00,110.00,471683
29-Apr-21,110.99,111.00,110.50,110.51,118854
28-Apr-21,110.47,111.00,110.05,110.10,396909
27-Apr-21,110.02,111.00,109.51,110.47,486401
26-Apr-21,110.85,111.49,109.33,110.00,107384
23-Apr-21,109.99,110.89,109.32,110.00,685480
22-Apr-21,109.56,110.04,109.55,110.00,363498
20-Apr-21,109.64,109.99,109.52,109.99,236528
19-Apr-21,111.35,111.35,109.51,109.62,866422
16-Apr-21,110.26,111.35,109.50,111.35,686335
15-Apr-21,109.81,110.51,109.80,110.51,48596
14-Apr-21,109.02,110.29,108.71,109.50,416194
13-Apr-21,108.86,110.65,108.86,110.59,593561
12-Apr-21,109.00,110.81,109.00,110.00,145928
09-Apr-21,109.98,110.80,109.02,110.80,407885
08-Apr-21,108.98,109.99,108.76,109.97,82944
07-Apr-21,109.00,109.01,108.46,109.00,473292
06-Apr-21,109.34,109.34,108.02,109.00,307494
05-Apr-21,110.00,110.00,107.00,107.59,735116
01-Apr-21,109.85,110.00,109.41,109.99,28575
31-Mar-21,110.00,110.00,109.50,110.00,390539
30-Mar-21,110.11,110.11,109.00,110.00,77941
29-Mar-21,110.01,110.01,107.00,109.99,1067806
26-Mar-21,109.95,110.09,109.82,110.00,333669
25-Mar-21,110.90,110.90,109.83,109.95,315168
24-Mar-21,110.99,111.00,109.80,110.90,319202
23-Mar-21,110.89,111.00,110.12,110.99,748421
22-Mar-21,110.99,111.00,110.05,111.00,207869
19-Mar-21,110.54,111.03,110.54,111.00,570649
18-Mar-21,111.99,112.00,111.50,111.99,241102
17-Mar-21,112.00,112.00,111.50,112.00,84984
16-Mar-21,110.81,112.50,110.81,112.00,154043
15-Mar-21,111.99,112.00,109.06,112.00,1100672
12-Mar-21,112.07,112.96,111.98,111.98,184589
11-Mar-21,112.50,112.50,111.66,112.00,118874
10-Mar-21,111.99,112.00,111.63,111.64,232477
09-Mar-21,111.49,112.00,111.49,112.00,316234
08-Mar-21,110.00,111.50,109.31,111.50,460722

*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...