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
04/07/2022	-1,70%	-1,97	114,03	115,80	114,00	116,00	179K	169
01/07/2022	0,00%	0,00	116,00	116,27	115,50	116,28	171K	60
30/06/2022	-0,04%	-0,05	116,00	116,06	115,70	116,18	75K	70
29/06/2022	-0,46%	-0,54	116,05	116,41	116,00	116,41	113K	78
28/06/2022	-0,17%	-0,20	116,59	116,79	116,59	116,82	79K	55
27/06/2022	0,52%	0,60	116,79	116,65	116,43	116,79	53K	64
24/06/2022	-0,69%	-0,81	116,19	117,00	116,10	117,00	69K	39
23/06/2022	0,13%	0,15	117,00	117,46	116,69	117,46	236K	31
22/06/2022	-1,14%	-1,35	116,85	117,21	115,91	118,31	152K	348
21/06/2022	1,55%	1,80	118,20	117,97	116,99	118,60	189K	249
20/06/2022	-0,58%	-0,68	116,40	116,50	115,01	117,00	305K	112

17/06/2022	0,54%	0,63	117,08	116,20	116,00	118,00	275K	64
15/06/2022	0,39%	0,45	116,45	116,01	113,39	117,00	2M	286
14/06/2022	-0,09%	-0,10	116,00	116,01	114,60	117,00	831K	412
13/06/2022	-0,76%	-0,89	116,10	116,93	115,00	116,99	156K	86
10/06/2022	0,85%	0,99	116,99	116,99	114,72	117,00	2M	216
09/06/2022	-0,85%	-1,00	116,00	117,11	116,00	117,11	443K	564
08/06/2022	0,30%	0,35	117,00	116,66	116,00	119,92	292K	154
07/06/2022	0,34%	0,39	116,65	116,98	116,50	116,98	237K	148
06/06/2022	-0,63%	-0,74	116,26	117,50	115,20	117,78	1M	132
03/06/2022	0,06%	0,07	117,00	118,17	116,11	118,17	195K	50
02/06/2022	1,92%	2,20	116,93	115,00	114,99	118,38	87K	64
01/06/2022	-4,39%	-5,27	114,73	118,81	114,67	118,97	724K	1.890
31/05/2022	0,84%	1,00	120,00	119,99	118,99	120,00	148K	55
30/05/2022	-1,23%	-1,48	119,00	118,81	118,81	120,39	67K	50
27/05/2022	-0,42%	-0,51	120,48	120,37	118,80	120,48	71K	33
26/05/2022	-0,01%	-0,01	120,99	120,98	118,85	121,00	61K	44
25/05/2022	0,00%	0,00	121,00	121,00	120,50	121,20	416K	246
24/05/2022	0,33%	0,40	121,00	120,61	120,60	121,17	98K	71
23/05/2022	-0,74%	-0,90	120,60	121,50	120,60	121,50	14K	15
20/05/2022	1,00%	1,20	121,50	120,30	120,00	121,50	255K	283
19/05/2022	0,52%	0,62	120,30	119,98	119,00	121,24	246K	139
18/05/2022	0,40%	0,48	119,68	118,14	118,14	120,00	107K	34
17/05/2022	-0,93%	-1,12	119,20	120,00	118,00	120,00	342K	363
16/05/2022	1,75%	2,07	120,32	118,00	118,00	120,32	67K	24
13/05/2022	0,21%	0,25	118,25	118,65	117,99	118,65	334K	50
12/05/2022	0,43%	0,51	118,00	117,49	117,47	118,00	185K	43
11/05/2022	-0,10%	-0,12	117,49	117,45	116,98	118,78	35K	51
10/05/2022	0,95%	1,11	117,61	117,00	115,56	118,00	215K	120
09/05/2022	-1,69%	-2,00	116,50	118,50	116,50	121,99	125K	70
06/05/2022	-1,24%	-1,49	118,50	118,62	118,00	118,75	121K	30
05/05/2022	-0,02%	-0,03	119,99	120,02	118,62	120,99	40K	46
04/05/2022	-2,82%	-3,48	120,02	119,99	119,99	123,50	390K	45
03/05/2022	2,84%	3,41	123,50	121,00	118,50	123,50	454K	61
02/05/2022	0,92%	1,09	120,09	115,26	115,26	120,09	253K	72
29/04/2022	1,28%	1,50	119,00	117,98	114,50	119,00	2M	133
28/04/2022	0,01%	0,01	117,50	117,99	117,00	117,99	2M	351
27/04/2022	0,97%	1,13	117,49	115,71	115,71	117,49	489K	1.032
26/04/2022	0,19%	0,22	116,36	116,00	115,11	116,44	480K	61
25/04/2022	-0,36%	-0,42	116,14	116,50	115,60	116,50	92K	70
22/04/2022	-0,12%	-0,14	116,56	116,77	115,59	117,00	115K	30
20/04/2022	0,12%	0,14	116,70	116,99	116,03	116,99	5K	15
19/04/2022	-0,21%	-0,24	116,56	116,80	115,00	117,00	172K	65
18/04/2022	0,69%	0,80	116,80	114,00	114,00	116,99	12K	60
14/04/2022	0,87%	1,00	116,00	115,50	115,43	116,00	126K	27
13/04/2022	-0,25%	-0,29	115,00	114,52	113,80	115,44	174K	35
12/04/2022	-0,43%	-0,50	115,29	115,12	114,97	115,66	308K	52
11/04/2022	0,56%	0,65	115,79	115,22	112,50	115,80	259K	182
08/04/2022	-0,50%	-0,58	115,14	115,72	115,10	115,72	185K	29
07/04/2022	0,19%	0,22	115,72	115,52	114,83	115,80	528K	68
06/04/2022	1,31%	1,49	115,50	113,84	113,84	115,50	74K	37
05/04/2022	-0,86%	-0,99	114,01	113,00	113,00	114,82	175K	36
04/04/2022	1,22%	1,39	115,00	112,50	112,50	115,00	96K	54
01/04/2022	-0,41%	-0,47	113,61	114,31	112,50	114,31	248K	50
31/03/2022	-0,38%	-0,43	114,08	114,50	112,57	114,72	243K	577
30/03/2022	0,01%	0,01	114,51	114,50	112,58	118,47	289K	275
29/03/2022	1,33%	1,50	114,50	113,00	112,00	116,00	380K	135
28/03/2022	0,61%	0,68	113,00	109,70	109,70	113,00	275K	114
25/03/2022	0,29%	0,32	112,32	111,85	111,85	112,71	267K	44
24/03/2022	0,15%	0,17	112,00	111,85	111,85	112,35	272K	39
23/03/2022	0,67%	0,74	111,83	110,99	110,99	112,37	773K	124
22/03/2022	-0,37%	-0,41	111,09	110,00	109,99	111,50	546K	161
21/03/2022	-0,45%	-0,50	111,50	112,46	109,99	114,04	2M	93
18/03/2022	1,82%	2,00	112,00	109,99	109,99	112,00	951K	123
17/03/2022	-0,34%	-0,38	110,00	110,37	109,98	110,90	629K	60
16/03/2022	-1,36%	-1,52	110,38	111,00	108,38	111,00	253K	541
15/03/2022	0,81%	0,90	111,90	110,00	109,90	111,90	332K	53
14/03/2022	-0,89%	-1,00	111,00	110,65	110,03	111,50	256K	296
11/03/2022	0,87%	0,97	112,00	111,04	107,51	112,00	980K	390
10/03/2022	-1,31%	-1,47	111,03	112,49	111,03	112,50	199K	182
09/03/2022	0,00%	0,00	112,50	112,48	112,00	112,50	20K	11
08/03/2022	1,35%	1,50	112,50	111,00	111,00	112,50	61K	17
07/03/2022	1,83%	2,00	111,00	110,65	109,02	112,00	24K	33
04/03/2022	-0,47%	-0,51	109,00	109,50	109,00	110,65	44K	17
03/03/2022	0,01%	0,01	109,51	109,50	109,49	109,89	6K	14
02/03/2022	-0,45%	-0,50	109,50	110,01	109,50	110,49	109K	34
25/02/2022	1,85%	2,00	110,00	108,00	107,99	110,00	3M	836
24/02/2022	-1,09%	-1,19	108,00	109,00	106,57	109,90	326K	433
23/02/2022	-1,19%	-1,31	109,19	111,94	109,01	113,17	3M	929
22/02/2022	-2,20%	-2,48	110,50	112,97	108,00	112,98	1M	197
21/02/2022	-0,89%	-1,02	112,98	113,09	112,40	113,17	305K	522
18/02/2022	-0,70%	-0,80	114,00	114,80	113,00	114,80	257K	72
17/02/2022	0,82%	0,93	114,80	114,60	113,38	117,50	567K	95
16/02/2022	-0,11%	-0,13	113,87	114,59	112,50	114,59	926K	119
15/02/2022	0,00%	0,00	114,00	113,71	113,39	114,55	358K	1.116
14/02/2022	0,18%	0,21	114,00	114,49	113,03	114,49	24K	28
11/02/2022	-0,10%	-0,11	113,79	114,49	112,87	114,59	509K	226
10/02/2022	0,09%	0,10	113,90	113,99	113,36	114,50	222K	180
09/02/2022	-0,18%	-0,20	113,80	114,00	113,80	114,49	214K	125
08/02/2022	0,88%	1,00	114,00	113,97	113,01	114,49	124K	122
07/02/2022	0,27%	0,30	113,00	112,70	112,70	114,99	698K	347
04/02/2022	-0,27%	-0,30	112,70	113,20	112,50	113,20	1M	233
03/02/2022	-0,18%	-0,20	113,00	112,62	112,14	113,28	1M	363
02/02/2022	0,61%	0,69	113,20	112,51	112,50	113,60	492K	58
01/02/2022	-1,26%	-1,44	112,51	112,99	111,50	113,00	116K	40
31/01/2022	1,80%	2,01	113,95	111,93	111,00	113,95	122K	82
28/01/2022	0,39%	0,44	111,94	111,50	111,09	112,50	211K	239
27/01/2022	0,90%	1,00	111,50	110,63	110,06	111,94	442K	335
26/01/2022	-0,46%	-0,51	110,50	111,01	107,00	111,01	501K	176
25/01/2022	0,46%	0,51	111,01	109,17	109,17	112,00	97K	58
24/01/2022	0,41%	0,45	110,50	110,00	105,07	110,60	352K	2.085
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	-	-	98,76	97,01	95,01	101,00	154K	65

Date,Open,High,Low,Close,Volume
04-Jul-22,115.80,116.00,114.00,114.03,178546
01-Jul-22,116.27,116.28,115.50,116.00,171057
30-Jun-22,116.06,116.18,115.70,116.00,74898
29-Jun-22,116.41,116.41,116.00,116.05,113284
28-Jun-22,116.79,116.82,116.59,116.59,78590
27-Jun-22,116.65,116.79,116.43,116.79,52899
24-Jun-22,117.00,117.00,116.10,116.19,68905
23-Jun-22,117.46,117.46,116.69,117.00,235867
22-Jun-22,117.21,118.31,115.91,116.85,152390
21-Jun-22,117.97,118.60,116.99,118.20,188989
20-Jun-22,116.50,117.00,115.01,116.40,305343
17-Jun-22,116.20,118.00,116.00,117.08,275229
15-Jun-22,116.01,117.00,113.39,116.45,1914142
14-Jun-22,116.01,117.00,114.60,116.00,830880
13-Jun-22,116.93,116.99,115.00,116.10,156211
10-Jun-22,116.99,117.00,114.72,116.99,1930401
09-Jun-22,117.11,117.11,116.00,116.00,443415
08-Jun-22,116.66,119.92,116.00,117.00,292043
07-Jun-22,116.98,116.98,116.50,116.65,237313
06-Jun-22,117.50,117.78,115.20,116.26,1232566
03-Jun-22,118.17,118.17,116.11,117.00,195367
02-Jun-22,115.00,118.38,114.99,116.93,86505
01-Jun-22,118.81,118.97,114.67,114.73,723806
31-May-22,119.99,120.00,118.99,120.00,147970
30-May-22,118.81,120.39,118.81,119.00,67464
27-May-22,120.37,120.48,118.80,120.48,70983
26-May-22,120.98,121.00,118.85,120.99,60663
25-May-22,121.00,121.20,120.50,121.00,416237
24-May-22,120.61,121.17,120.60,121.00,98211
23-May-22,121.50,121.50,120.60,120.60,13643
20-May-22,120.30,121.50,120.00,121.50,254776
19-May-22,119.98,121.24,119.00,120.30,245869
18-May-22,118.14,120.00,118.14,119.68,107039
17-May-22,120.00,120.00,118.00,119.20,341556
16-May-22,118.00,120.32,118.00,120.32,67492
13-May-22,118.65,118.65,117.99,118.25,334394
12-May-22,117.49,118.00,117.47,118.00,184912
11-May-22,117.45,118.78,116.98,117.49,35469
10-May-22,117.00,118.00,115.56,117.61,215148
09-May-22,118.50,121.99,116.50,116.50,124833
06-May-22,118.62,118.75,118.00,118.50,121192
05-May-22,120.02,120.99,118.62,119.99,40075
04-May-22,119.99,123.50,119.99,120.02,389784
03-May-22,121.00,123.50,118.50,123.50,453983
02-May-22,115.26,120.09,115.26,120.09,252646
29-Apr-22,117.98,119.00,114.50,119.00,1817165
28-Apr-22,117.99,117.99,117.00,117.50,1892658
27-Apr-22,115.71,117.49,115.71,117.49,488503
26-Apr-22,116.00,116.44,115.11,116.36,480127
25-Apr-22,116.50,116.50,115.60,116.14,92286
22-Apr-22,116.77,117.00,115.59,116.56,115138
20-Apr-22,116.99,116.99,116.03,116.70,4878
19-Apr-22,116.80,117.00,115.00,116.56,171841
18-Apr-22,114.00,116.99,114.00,116.80,12162
14-Apr-22,115.50,116.00,115.43,116.00,125764
13-Apr-22,114.52,115.44,113.80,115.00,173614
12-Apr-22,115.12,115.66,114.97,115.29,307907
11-Apr-22,115.22,115.80,112.50,115.79,258990
08-Apr-22,115.72,115.72,115.10,115.14,184630
07-Apr-22,115.52,115.80,114.83,115.72,528286
06-Apr-22,113.84,115.50,113.84,115.50,73695
05-Apr-22,113.00,114.82,113.00,114.01,174853
04-Apr-22,112.50,115.00,112.50,115.00,96194
01-Apr-22,114.31,114.31,112.50,113.61,248447
31-Mar-22,114.50,114.72,112.57,114.08,242511
30-Mar-22,114.50,118.47,112.58,114.51,289003
29-Mar-22,113.00,116.00,112.00,114.50,380287
28-Mar-22,109.70,113.00,109.70,113.00,274972
25-Mar-22,111.85,112.71,111.85,112.32,266848
24-Mar-22,111.85,112.35,111.85,112.00,272500
23-Mar-22,110.99,112.37,110.99,111.83,773198
22-Mar-22,110.00,111.50,109.99,111.09,545547
21-Mar-22,112.46,114.04,109.99,111.50,2012328
18-Mar-22,109.99,112.00,109.99,112.00,951121
17-Mar-22,110.37,110.90,109.98,110.00,628907
16-Mar-22,111.00,111.00,108.38,110.38,253468
15-Mar-22,110.00,111.90,109.90,111.90,332262
14-Mar-22,110.65,111.50,110.03,111.00,255747
11-Mar-22,111.04,112.00,107.51,112.00,979995
10-Mar-22,112.49,112.50,111.03,111.03,199084
09-Mar-22,112.48,112.50,112.00,112.50,20060
08-Mar-22,111.00,112.50,111.00,112.50,61381
07-Mar-22,110.65,112.00,109.02,111.00,23674
04-Mar-22,109.50,110.65,109.00,109.00,43637
03-Mar-22,109.50,109.89,109.49,109.51,6133
02-Mar-22,110.01,110.49,109.50,109.50,108684
25-Feb-22,108.00,110.00,107.99,110.00,3377232
24-Feb-22,109.00,109.90,106.57,108.00,325507
23-Feb-22,111.94,113.17,109.01,109.19,2939597
22-Feb-22,112.97,112.98,108.00,110.50,1040400
21-Feb-22,113.09,113.17,112.40,112.98,304518
18-Feb-22,114.80,114.80,113.00,114.00,257064
17-Feb-22,114.60,117.50,113.38,114.80,567213
16-Feb-22,114.59,114.59,112.50,113.87,926292
15-Feb-22,113.71,114.55,113.39,114.00,358437
14-Feb-22,114.49,114.49,113.03,114.00,23559
11-Feb-22,114.49,114.59,112.87,113.79,508939
10-Feb-22,113.99,114.50,113.36,113.90,221661
09-Feb-22,114.00,114.49,113.80,113.80,214264
08-Feb-22,113.97,114.49,113.01,114.00,124436
07-Feb-22,112.70,114.99,112.70,113.00,698424
04-Feb-22,113.20,113.20,112.50,112.70,1326913
03-Feb-22,112.62,113.28,112.14,113.00,1124634
02-Feb-22,112.51,113.60,112.50,113.20,491720
01-Feb-22,112.99,113.00,111.50,112.51,116286
31-Jan-22,111.93,113.95,111.00,113.95,121994
28-Jan-22,111.50,112.50,111.09,111.94,211061
27-Jan-22,110.63,111.94,110.06,111.50,441660
26-Jan-22,111.01,111.01,107.00,110.50,500551
25-Jan-22,109.17,112.00,109.17,111.01,97127
24-Jan-22,110.00,110.60,105.07,110.50,352351
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

*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