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
13/02/2025	-0,20%	-0,22	109,28	109,00	108,50	109,50	417K	163
12/02/2025	-0,01%	-0,01	109,50	109,53	108,90	110,00	275K	308
11/02/2025	0,02%	0,02	109,51	109,00	109,00	110,01	137K	209
10/02/2025	-0,02%	-0,02	109,49	109,50	109,00	110,04	200K	594
07/02/2025	0,47%	0,51	109,51	109,50	108,18	111,99	517K	2.347
06/02/2025	0,00%	0,00	109,00	105,02	105,02	111,24	975K	2.149
05/02/2025	0,82%	0,89	109,00	108,01	108,00	109,50	370K	2.233

04/02/2025	-2,60%	-2,89	108,11	107,01	107,01	111,00	503K	2.252
03/02/2025	3,77%	4,03	111,00	106,97	104,00	111,00	389K	405
31/01/2025	2,34%	2,45	106,97	104,99	104,14	107,00	67K	53
30/01/2025	-0,08%	-0,08	104,52	104,63	104,52	105,00	52K	47
29/01/2025	-0,10%	-0,10	104,60	103,71	103,65	105,02	139K	130
28/01/2025	1,05%	1,09	104,70	104,90	103,61	104,90	54K	57
27/01/2025	-0,50%	-0,52	103,61	103,39	103,25	104,01	128K	223
24/01/2025	0,04%	0,04	104,13	104,00	103,90	104,13	127K	56
23/01/2025	0,96%	0,99	104,09	103,11	103,11	104,41	160K	19
22/01/2025	-1,41%	-1,47	103,10	105,00	103,10	105,04	89K	196
21/01/2025	0,75%	0,78	104,57	106,98	104,51	106,98	66K	47
20/01/2025	-0,18%	-0,19	103,79	103,10	103,10	106,02	236K	240
17/01/2025	-2,74%	-2,93	103,98	106,89	103,80	106,89	382K	157
16/01/2025	-0,01%	-0,01	106,91	106,92	106,15	106,92	186K	254
15/01/2025	-1,16%	-1,25	106,92	107,11	105,64	109,00	161K	303
14/01/2025	1,57%	1,67	108,17	106,50	106,50	109,93	20K	28
13/01/2025	0,42%	0,45	106,50	106,07	105,50	111,97	189K	91
10/01/2025	0,43%	0,45	106,05	105,19	105,19	107,70	238K	356
09/01/2025	-0,39%	-0,41	105,60	106,26	105,49	108,50	465K	191
08/01/2025	-2,52%	-2,74	106,01	109,47	106,01	110,20	359K	174
07/01/2025	-0,50%	-0,55	108,75	109,15	108,11	110,00	623K	440
06/01/2025	0,00%	0,00	109,30	109,22	109,09	110,01	152K	155
03/01/2025	-0,65%	-0,71	109,30	109,61	109,30	109,71	153K	159
02/01/2025	0,01%	0,01	110,01	110,00	109,58	110,41	387K	293
30/12/2024	-1,70%	-1,90	110,00	111,90	109,01	111,90	43K	108
27/12/2024	0,81%	0,90	111,90	109,15	108,75	111,90	279K	1.326
26/12/2024	2,17%	2,36	111,00	111,90	108,70	111,90	55K	37
23/12/2024	0,08%	0,09	108,64	112,00	108,50	112,00	29K	41
20/12/2024	-1,23%	-1,35	108,55	109,98	108,26	112,99	538K	4.038
19/12/2024	0,37%	0,40	109,90	109,99	107,27	113,97	3M	3.820
18/12/2024	0,56%	0,61	109,50	108,97	106,50	113,69	555K	2.773
17/12/2024	-0,09%	-0,10	108,89	108,00	106,00	108,99	492K	1.910
16/12/2024	2,33%	2,48	108,99	106,00	105,74	109,00	352K	1.142
13/12/2024	0,96%	1,01	106,51	106,38	105,10	108,50	216K	432
12/12/2024	-0,57%	-0,60	105,50	106,38	99,84	106,38	769K	432
11/12/2024	-0,47%	-0,50	106,10	106,60	105,02	106,60	257K	349
10/12/2024	-0,75%	-0,81	106,60	108,40	106,51	108,40	168K	418
09/12/2024	-1,00%	-1,08	107,41	109,31	106,54	109,37	1M	285
06/12/2024	1,39%	1,49	108,49	107,47	107,40	109,08	143K	116
05/12/2024	-0,93%	-1,00	107,00	108,00	107,00	108,55	313K	181
04/12/2024	0,00%	0,00	108,00	108,14	107,06	108,71	246K	168
03/12/2024	-0,86%	-0,94	108,00	108,39	107,50	108,81	100K	75
02/12/2024	-0,96%	-1,06	108,94	110,02	106,00	110,26	463K	179
29/11/2024	-0,05%	-0,05	110,00	110,08	110,00	111,42	164K	176
28/11/2024	-0,86%	-0,95	110,05	110,75	110,01	111,05	260K	292
27/11/2024	-0,91%	-1,02	111,00	114,07	110,80	114,07	467K	269
26/11/2024	0,00%	0,00	112,02	112,99	112,02	114,13	308K	255
25/11/2024	0,02%	0,02	112,02	112,03	112,00	112,26	175K	95
22/11/2024	0,00%	0,00	112,00	112,05	112,00	113,02	533K	75
21/11/2024	0,90%	1,00	112,00	111,50	111,05	112,49	85K	58
19/11/2024	0,68%	0,75	111,00	110,01	110,00	111,65	171K	33
18/11/2024	-1,32%	-1,48	110,25	111,79	108,00	111,79	386K	126
14/11/2024	-0,06%	-0,07	111,73	111,82	107,00	112,70	284K	799
13/11/2024	-0,20%	-0,22	111,80	112,07	111,80	112,50	115K	45
12/11/2024	-0,33%	-0,37	112,02	112,00	112,00	112,40	33K	100
11/11/2024	-0,58%	-0,65	112,39	112,42	111,50	112,42	706K	198
08/11/2024	0,61%	0,69	113,04	112,35	112,00	113,19	396K	94
07/11/2024	-1,61%	-1,84	112,35	112,09	110,77	114,03	891K	101
06/11/2024	1,89%	2,12	114,19	112,11	112,00	114,19	45K	37
05/11/2024	-0,07%	-0,08	112,07	112,25	112,00	112,89	23K	27
04/11/2024	-0,84%	-0,95	112,15	113,38	112,01	113,39	139K	151
01/11/2024	0,89%	1,00	113,10	112,09	112,09	114,22	238K	110
31/10/2024	0,07%	0,08	112,10	112,05	112,02	112,33	9K	18
30/10/2024	0,00%	0,00	112,02	112,11	112,00	112,11	248K	23
29/10/2024	-1,12%	-1,27	112,02	112,08	112,00	113,19	168K	138
28/10/2024	0,84%	0,94	113,29	112,39	111,95	113,50	365K	52
25/10/2024	0,22%	0,25	112,35	112,10	111,75	112,71	291K	75
24/10/2024	-0,36%	-0,40	112,10	112,50	111,99	113,40	651K	560
23/10/2024	-0,11%	-0,12	112,50	112,80	112,50	113,51	32K	34
22/10/2024	0,28%	0,32	112,62	112,32	112,25	113,02	262K	99
21/10/2024	-1,06%	-1,20	112,30	113,51	112,30	113,60	102K	110
18/10/2024	0,35%	0,40	113,50	114,25	113,00	114,25	406K	36
17/10/2024	-0,35%	-0,40	113,10	113,55	113,10	114,58	912K	191
16/10/2024	0,00%	0,00	113,50	113,52	110,64	114,26	585K	607
15/10/2024	0,27%	0,30	113,50	112,50	112,50	113,99	234K	161
14/10/2024	1,52%	1,70	113,20	111,76	111,71	113,40	219K	123
11/10/2024	0,45%	0,50	111,50	112,63	110,40	112,64	568K	121
10/10/2024	-1,79%	-2,02	111,00	113,05	110,60	113,30	399K	582
09/10/2024	-0,06%	-0,07	113,02	113,10	113,02	114,02	153K	264
08/10/2024	-0,45%	-0,51	113,09	113,60	113,00	114,21	278K	147
07/10/2024	-0,26%	-0,30	113,60	113,90	113,60	113,99	106K	120
04/10/2024	-0,01%	-0,01	113,90	113,91	113,90	114,42	240K	266
03/10/2024	-0,78%	-0,89	113,91	114,80	113,90	114,80	8K	14
02/10/2024	0,66%	0,75	114,80	114,49	114,49	115,00	330K	77
01/10/2024	0,38%	0,43	114,05	113,63	112,40	114,50	202K	136
30/09/2024	-0,07%	-0,08	113,62	114,22	113,61	114,22	44K	39
27/09/2024	0,04%	0,05	113,70	113,65	113,60	114,49	180K	50
26/09/2024	-1,43%	-1,65	113,65	115,15	113,48	115,43	83K	329
25/09/2024	0,13%	0,15	115,30	115,15	114,80	115,30	106K	81
24/09/2024	-0,09%	-0,10	115,15	115,25	115,04	115,55	370K	49
23/09/2024	-0,65%	-0,75	115,25	116,00	115,08	116,49	127K	62
20/09/2024	0,00%	0,00	116,00	116,99	115,99	116,99	523K	102
19/09/2024	0,00%	0,00	116,00	115,51	115,15	116,00	206K	35
18/09/2024	-0,22%	-0,26	116,00	116,29	116,00	117,01	112K	135
17/09/2024	-0,33%	-0,39	116,26	116,00	116,00	116,89	226K	747
16/09/2024	0,41%	0,48	116,65	116,82	116,21	117,00	75K	391
13/09/2024	0,96%	1,11	116,17	115,92	115,61	116,99	119K	118
12/09/2024	-0,74%	-0,86	115,06	115,70	114,61	116,09	68K	201
11/09/2024	-0,01%	-0,01	115,92	116,88	115,92	116,88	31K	30
10/09/2024	0,38%	0,44	115,93	115,08	114,73	116,99	528K	403
09/09/2024	-0,26%	-0,30	115,49	115,79	115,49	115,89	47K	35
06/09/2024	-0,29%	-0,34	115,79	116,13	115,79	116,50	108K	93
05/09/2024	0,92%	1,06	116,13	116,79	116,13	116,98	159K	1.056
04/09/2024	0,50%	0,57	115,07	114,88	114,86	115,75	31K	45
03/09/2024	-0,15%	-0,17	114,50	115,15	114,24	115,51	45K	38
02/09/2024	-0,66%	-0,76	114,67	115,98	114,22	116,40	169K	272
30/08/2024	0,23%	0,27	115,43	115,52	115,42	115,61	24K	51
29/08/2024	0,14%	0,16	115,16	115,99	114,65	116,38	21K	51
28/08/2024	-0,86%	-1,00	115,00	116,66	114,78	116,66	213K	33
27/08/2024	-0,80%	-0,93	116,00	116,99	115,70	117,00	257K	92
26/08/2024	-0,31%	-0,36	116,93	117,28	116,86	117,96	138K	180
23/08/2024	0,41%	0,48	117,29	117,90	116,59	118,00	45K	144
22/08/2024	0,09%	0,11	116,81	116,70	116,53	117,11	147K	101
21/08/2024	0,26%	0,30	116,70	116,39	116,03	117,00	240K	226
20/08/2024	0,00%	0,00	116,40	116,40	116,30	117,38	237K	230
19/08/2024	0,00%	0,00	116,40	116,37	116,36	116,73	228K	155
16/08/2024	-0,08%	-0,09	116,40	116,40	116,22	117,70	273K	233
15/08/2024	-0,01%	-0,01	116,49	116,48	116,10	116,92	843K	152
14/08/2024	0,26%	0,30	116,50	116,25	115,76	116,95	611K	2.515
13/08/2024	-0,17%	-0,20	116,20	116,40	116,10	116,45	167K	737
12/08/2024	0,00%	0,00	116,40	116,42	116,11	117,59	191K	519
09/08/2024	-0,04%	-0,05	116,40	116,40	115,60	117,60	317K	326
08/08/2024	0,04%	0,05	116,45	117,74	116,10	117,74	766K	143
07/08/2024	0,00%	0,00	116,40	116,00	115,92	117,49	159K	184
06/08/2024	-0,09%	-0,10	116,40	116,02	116,00	116,50	812K	166
05/08/2024	0,41%	0,47	116,50	116,00	116,00	116,59	71K	75
02/08/2024	-	-	116,03	116,75	116,02	116,97	12K	74

Date,Open,High,Low,Close,Volume
13-Feb-25,109.00,109.50,108.50,109.28,417372
12-Feb-25,109.53,110.00,108.90,109.50,274927
11-Feb-25,109.00,110.01,109.00,109.51,137405
10-Feb-25,109.50,110.04,109.00,109.49,199751
07-Feb-25,109.50,111.99,108.18,109.51,517087
06-Feb-25,105.02,111.24,105.02,109.00,974520
05-Feb-25,108.01,109.50,108.00,109.00,370341
04-Feb-25,107.01,111.00,107.01,108.11,502956
03-Feb-25,106.97,111.00,104.00,111.00,389006
31-Jan-25,104.99,107.00,104.14,106.97,66713
30-Jan-25,104.63,105.00,104.52,104.52,51634
29-Jan-25,103.71,105.02,103.65,104.60,138924
28-Jan-25,104.90,104.90,103.61,104.70,54361
27-Jan-25,103.39,104.01,103.25,103.61,128184
24-Jan-25,104.00,104.13,103.90,104.13,126988
23-Jan-25,103.11,104.41,103.11,104.09,159764
22-Jan-25,105.00,105.04,103.10,103.10,88794
21-Jan-25,106.98,106.98,104.51,104.57,66473
20-Jan-25,103.10,106.02,103.10,103.79,235905
17-Jan-25,106.89,106.89,103.80,103.98,381920
16-Jan-25,106.92,106.92,106.15,106.91,185540
15-Jan-25,107.11,109.00,105.64,106.92,161086
14-Jan-25,106.50,109.93,106.50,108.17,20481
13-Jan-25,106.07,111.97,105.50,106.50,188886
10-Jan-25,105.19,107.70,105.19,106.05,237959
09-Jan-25,106.26,108.50,105.49,105.60,465427
08-Jan-25,109.47,110.20,106.01,106.01,359300
07-Jan-25,109.15,110.00,108.11,108.75,623068
06-Jan-25,109.22,110.01,109.09,109.30,152055
03-Jan-25,109.61,109.71,109.30,109.30,152925
02-Jan-25,110.00,110.41,109.58,110.01,386842
30-Dec-24,111.90,111.90,109.01,110.00,43182
27-Dec-24,109.15,111.90,108.75,111.90,279311
26-Dec-24,111.90,111.90,108.70,111.00,54820
23-Dec-24,112.00,112.00,108.50,108.64,29040
20-Dec-24,109.98,112.99,108.26,108.55,538204
19-Dec-24,109.99,113.97,107.27,109.90,2772067
18-Dec-24,108.97,113.69,106.50,109.50,555163
17-Dec-24,108.00,108.99,106.00,108.89,492359
16-Dec-24,106.00,109.00,105.74,108.99,352495
13-Dec-24,106.38,108.50,105.10,106.51,216106
12-Dec-24,106.38,106.38,99.84,105.50,768561
11-Dec-24,106.60,106.60,105.02,106.10,257392
10-Dec-24,108.40,108.40,106.51,106.60,168332
09-Dec-24,109.31,109.37,106.54,107.41,1059410
06-Dec-24,107.47,109.08,107.40,108.49,143291
05-Dec-24,108.00,108.55,107.00,107.00,312765
04-Dec-24,108.14,108.71,107.06,108.00,245612
03-Dec-24,108.39,108.81,107.50,108.00,99881
02-Dec-24,110.02,110.26,106.00,108.94,462975
29-Nov-24,110.08,111.42,110.00,110.00,163555
28-Nov-24,110.75,111.05,110.01,110.05,259976
27-Nov-24,114.07,114.07,110.80,111.00,467445
26-Nov-24,112.99,114.13,112.02,112.02,308171
25-Nov-24,112.03,112.26,112.00,112.02,174778
22-Nov-24,112.05,113.02,112.00,112.00,532931
21-Nov-24,111.50,112.49,111.05,112.00,84573
19-Nov-24,110.01,111.65,110.00,111.00,170654
18-Nov-24,111.79,111.79,108.00,110.25,385568
14-Nov-24,111.82,112.70,107.00,111.73,283925
13-Nov-24,112.07,112.50,111.80,111.80,114656
12-Nov-24,112.00,112.40,112.00,112.02,32558
11-Nov-24,112.42,112.42,111.50,112.39,706191
08-Nov-24,112.35,113.19,112.00,113.04,395505
07-Nov-24,112.09,114.03,110.77,112.35,890660
06-Nov-24,112.11,114.19,112.00,114.19,44876
05-Nov-24,112.25,112.89,112.00,112.07,22746
04-Nov-24,113.38,113.39,112.01,112.15,138633
01-Nov-24,112.09,114.22,112.09,113.10,238491
31-Oct-24,112.05,112.33,112.02,112.10,8970
30-Oct-24,112.11,112.11,112.00,112.02,247975
29-Oct-24,112.08,113.19,112.00,112.02,167845
28-Oct-24,112.39,113.50,111.95,113.29,365046
25-Oct-24,112.10,112.71,111.75,112.35,290671
24-Oct-24,112.50,113.40,111.99,112.10,650634
23-Oct-24,112.80,113.51,112.50,112.50,32412
22-Oct-24,112.32,113.02,112.25,112.62,262381
21-Oct-24,113.51,113.60,112.30,112.30,102036
18-Oct-24,114.25,114.25,113.00,113.50,405533
17-Oct-24,113.55,114.58,113.10,113.10,912333
16-Oct-24,113.52,114.26,110.64,113.50,585498
15-Oct-24,112.50,113.99,112.50,113.50,234426
14-Oct-24,111.76,113.40,111.71,113.20,219444
11-Oct-24,112.63,112.64,110.40,111.50,567569
10-Oct-24,113.05,113.30,110.60,111.00,398828
09-Oct-24,113.10,114.02,113.02,113.02,152565
08-Oct-24,113.60,114.21,113.00,113.09,278439
07-Oct-24,113.90,113.99,113.60,113.60,105930
04-Oct-24,113.91,114.42,113.90,113.90,239795
03-Oct-24,114.80,114.80,113.90,113.91,8144
02-Oct-24,114.49,115.00,114.49,114.80,330385
01-Oct-24,113.63,114.50,112.40,114.05,202423
30-Sep-24,114.22,114.22,113.61,113.62,43531
27-Sep-24,113.65,114.49,113.60,113.70,180044
26-Sep-24,115.15,115.43,113.48,113.65,83061
25-Sep-24,115.15,115.30,114.80,115.30,105518
24-Sep-24,115.25,115.55,115.04,115.15,370112
23-Sep-24,116.00,116.49,115.08,115.25,127274
20-Sep-24,116.99,116.99,115.99,116.00,523048
19-Sep-24,115.51,116.00,115.15,116.00,206104
18-Sep-24,116.29,117.01,116.00,116.00,111544
17-Sep-24,116.00,116.89,116.00,116.26,225955
16-Sep-24,116.82,117.00,116.21,116.65,75106
13-Sep-24,115.92,116.99,115.61,116.17,119243
12-Sep-24,115.70,116.09,114.61,115.06,67827
11-Sep-24,116.88,116.88,115.92,115.92,31166
10-Sep-24,115.08,116.99,114.73,115.93,528417
09-Sep-24,115.79,115.89,115.49,115.49,46551
06-Sep-24,116.13,116.50,115.79,115.79,108478
05-Sep-24,116.79,116.98,116.13,116.13,158753
04-Sep-24,114.88,115.75,114.86,115.07,31317
03-Sep-24,115.15,115.51,114.24,114.50,45271
02-Sep-24,115.98,116.40,114.22,114.67,168510
30-Aug-24,115.52,115.61,115.42,115.43,23559
29-Aug-24,115.99,116.38,114.65,115.16,20988
28-Aug-24,116.66,116.66,114.78,115.00,213240
27-Aug-24,116.99,117.00,115.70,116.00,257141
26-Aug-24,117.28,117.96,116.86,116.93,137867
23-Aug-24,117.90,118.00,116.59,117.29,44588
22-Aug-24,116.70,117.11,116.53,116.81,146921
21-Aug-24,116.39,117.00,116.03,116.70,239801
20-Aug-24,116.40,117.38,116.30,116.40,237156
19-Aug-24,116.37,116.73,116.36,116.40,227973
16-Aug-24,116.40,117.70,116.22,116.40,272731
15-Aug-24,116.48,116.92,116.10,116.49,843086
14-Aug-24,116.25,116.95,115.76,116.50,610661
13-Aug-24,116.40,116.45,116.10,116.20,167442
12-Aug-24,116.42,117.59,116.11,116.40,190545
09-Aug-24,116.40,117.60,115.60,116.40,317449
08-Aug-24,117.74,117.74,116.10,116.45,766097
07-Aug-24,116.00,117.49,115.92,116.40,159186
06-Aug-24,116.02,116.50,116.00,116.40,811712
05-Aug-24,116.00,116.59,116.00,116.50,70850
02-Aug-24,116.75,116.97,116.02,116.03,12363

*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