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
04/07/2025	0,04%	0,05	126,68	126,62	125,31	127,80	68K	258
03/07/2025	-0,60%	-0,77	126,63	127,92	125,09	127,92	247K	655
02/07/2025	0,00%	0,00	127,40	126,32	125,01	127,40	202K	630
01/07/2025	-0,44%	-0,56	127,40	126,92	126,90	127,40	74K	47
27/06/2025	0,60%	0,76	127,96	127,48	127,00	127,99	52K	44
26/06/2025	-0,08%	-0,10	127,20	127,47	127,10	127,48	127K	96
25/06/2025	0,22%	0,28	127,30	127,98	126,75	127,98	19K	22

24/06/2025	-0,84%	-1,08	127,02	128,89	125,02	128,89	493K	165
23/06/2025	-0,53%	-0,68	128,10	128,11	126,37	128,80	1M	204
20/06/2025	-0,16%	-0,21	128,78	128,99	128,56	129,23	117K	85
18/06/2025	1,41%	1,79	128,99	128,99	125,10	129,00	634K	479
17/06/2025	-0,78%	-1,00	127,20	130,89	127,15	130,89	306K	902
16/06/2025	-0,51%	-0,66	128,20	126,61	126,61	129,99	599K	1.391
13/06/2025	0,40%	0,51	128,86	126,07	126,00	129,91	1M	153
12/06/2025	0,27%	0,35	128,35	129,00	125,56	129,99	1M	132
11/06/2025	0,39%	0,50	128,00	125,56	125,56	129,99	2M	360
10/06/2025	3,66%	4,50	127,50	128,68	121,51	134,89	1M	1.385
09/06/2025	-0,80%	-0,99	123,00	123,60	122,00	134,98	906K	1.462
06/06/2025	2,59%	3,13	123,99	121,00	120,20	123,99	135K	53
05/06/2025	0,72%	0,86	120,86	120,02	119,71	120,86	120K	76
04/06/2025	-0,58%	-0,70	120,00	120,02	119,28	121,02	242K	1.219
03/06/2025	-0,25%	-0,30	120,70	121,90	119,48	121,90	270K	148
02/06/2025	0,51%	0,61	121,00	119,47	118,00	121,00	340K	71
30/05/2025	-1,31%	-1,60	120,39	121,01	119,58	121,60	49K	45
29/05/2025	1,83%	2,19	121,99	120,39	119,76	121,99	62K	44
28/05/2025	-0,17%	-0,20	119,80	120,00	119,22	120,50	312K	53
27/05/2025	0,47%	0,56	120,00	119,47	119,03	120,49	652K	88
26/05/2025	1,22%	1,44	119,44	117,01	117,01	119,44	342K	1.275
23/05/2025	-1,66%	-1,99	118,00	120,00	117,01	120,00	459K	2.375
22/05/2025	-0,30%	-0,36	119,99	120,48	119,57	120,48	106K	248
21/05/2025	-0,53%	-0,64	120,35	120,84	119,50	120,85	107K	160
20/05/2025	0,66%	0,79	120,99	120,97	120,21	120,99	84K	43
19/05/2025	0,17%	0,20	120,20	120,11	118,41	121,10	115K	313
16/05/2025	0,82%	0,98	120,00	119,49	118,00	120,02	310K	577
15/05/2025	-1,24%	-1,49	119,02	121,49	119,00	121,49	252K	257
14/05/2025	0,42%	0,51	120,51	119,99	119,00	121,49	236K	231
13/05/2025	0,31%	0,37	120,00	119,80	118,00	120,00	289K	393
12/05/2025	1,21%	1,43	119,63	116,87	116,78	119,79	101K	630
09/05/2025	2,60%	3,00	118,20	116,74	116,00	119,66	119K	280
08/05/2025	0,17%	0,20	115,20	116,02	115,20	118,85	153K	393
07/05/2025	-1,91%	-2,24	115,00	117,33	115,00	117,98	158K	660
06/05/2025	0,96%	1,12	117,24	116,12	115,23	117,24	122K	487
05/05/2025	1,19%	1,37	116,12	114,50	114,50	116,12	106K	573
02/05/2025	0,22%	0,25	114,75	114,50	114,50	117,19	11K	47
30/04/2025	-0,44%	-0,51	114,50	114,52	114,50	115,18	1M	905
29/04/2025	-3,35%	-3,99	115,01	115,02	114,51	115,10	15K	33
28/04/2025	3,48%	4,00	119,00	113,61	113,00	119,00	355K	93
25/04/2025	-0,69%	-0,80	115,00	115,51	113,50	118,50	452K	1.462
24/04/2025	-2,28%	-2,70	115,80	117,93	115,00	117,93	153K	894
23/04/2025	-0,42%	-0,50	118,50	119,99	117,51	119,99	201K	56
22/04/2025	3,48%	4,00	119,00	116,15	113,00	122,00	384K	572
17/04/2025	-0,35%	-0,40	115,00	115,00	113,00	115,01	930K	194
16/04/2025	-3,99%	-4,80	115,40	119,50	115,27	119,50	430K	594
15/04/2025	3,62%	4,20	120,20	116,00	115,42	122,93	453K	657
14/04/2025	1,66%	1,89	116,00	115,90	114,00	116,00	242K	969
11/04/2025	0,32%	0,36	114,11	113,42	113,42	115,99	122K	431
10/04/2025	0,27%	0,31	113,75	113,90	113,01	115,70	141K	55
09/04/2025	-0,11%	-0,13	113,44	113,61	112,90	113,97	130K	66
08/04/2025	0,50%	0,57	113,57	114,04	113,57	114,04	116K	18
07/04/2025	-1,09%	-1,25	113,00	115,00	112,00	115,00	98K	52
04/04/2025	0,93%	1,05	114,25	113,00	113,00	114,25	196K	98
03/04/2025	-0,54%	-0,62	113,20	114,25	113,00	114,25	83K	46
02/04/2025	1,08%	1,22	113,82	112,61	112,25	113,82	35K	29
01/04/2025	0,18%	0,20	112,60	112,56	112,56	114,24	37K	28
31/03/2025	0,21%	0,23	112,40	112,17	112,15	114,01	84K	57
28/03/2025	-0,12%	-0,13	112,17	112,50	112,05	112,77	156K	393
27/03/2025	-0,26%	-0,29	112,30	111,54	111,53	112,60	154K	163
26/03/2025	0,53%	0,59	112,59	112,01	111,49	112,59	360K	171
25/03/2025	0,20%	0,22	112,00	112,76	111,00	113,99	341K	543
24/03/2025	-0,06%	-0,07	111,78	111,50	111,04	111,90	287K	269
21/03/2025	-0,13%	-0,15	111,85	113,00	111,85	113,00	116K	152
20/03/2025	0,72%	0,80	112,00	112,00	111,22	112,24	115K	102
19/03/2025	-0,09%	-0,10	111,20	112,29	110,53	112,29	302K	151
18/03/2025	0,04%	0,05	111,30	111,50	111,01	113,44	301K	153
17/03/2025	-1,20%	-1,35	111,25	112,20	111,11	112,50	228K	142
14/03/2025	1,97%	2,18	112,60	111,30	110,47	112,93	286K	968
13/03/2025	0,02%	0,02	110,42	111,51	110,29	111,55	464K	958
12/03/2025	0,32%	0,35	110,40	110,13	110,07	111,34	203K	516
11/03/2025	-1,30%	-1,45	110,05	111,50	110,01	111,50	281K	907
10/03/2025	0,45%	0,50	111,50	111,02	110,00	111,50	164K	130
07/03/2025	0,91%	1,00	111,00	110,20	110,01	112,32	267K	239
06/03/2025	-1,98%	-2,22	110,00	112,00	110,00	112,00	107K	90
05/03/2025	1,10%	1,22	112,22	112,13	110,01	112,22	72K	112
28/02/2025	0,91%	1,00	111,00	110,00	110,00	111,00	222K	420
27/02/2025	0,00%	0,00	110,00	110,01	110,00	110,10	220K	241
26/02/2025	-0,24%	-0,26	110,00	110,98	110,00	110,98	153K	192
25/02/2025	-2,31%	-2,61	110,26	110,27	110,26	112,26	47K	115
24/02/2025	2,61%	2,87	112,87	110,01	110,00	112,87	324K	346
21/02/2025	-0,01%	-0,01	110,00	112,90	110,00	112,90	133K	63
20/02/2025	0,10%	0,11	110,01	110,00	110,00	110,73	544K	701
19/02/2025	-0,10%	-0,11	109,90	109,01	108,70	110,39	512K	592
18/02/2025	0,45%	0,49	110,01	109,53	109,44	110,05	870K	601
17/02/2025	-0,89%	-0,98	109,52	109,15	109,03	110,50	155K	267
14/02/2025	1,12%	1,22	110,50	111,00	108,50	111,00	393K	237
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	-	-	108,99	106,00	105,74	109,00	352K	1.142

Date,Open,High,Low,Close,Volume
04-Jul-25,126.62,127.80,125.31,126.68,67927
03-Jul-25,127.92,127.92,125.09,126.63,246759
02-Jul-25,126.32,127.40,125.01,127.40,201959
01-Jul-25,126.92,127.40,126.90,127.40,74306
27-Jun-25,127.48,127.99,127.00,127.96,52220
26-Jun-25,127.47,127.48,127.10,127.20,126640
25-Jun-25,127.98,127.98,126.75,127.30,19333
24-Jun-25,128.89,128.89,125.02,127.02,493052
23-Jun-25,128.11,128.80,126.37,128.10,1182225
20-Jun-25,128.99,129.23,128.56,128.78,116684
18-Jun-25,128.99,129.00,125.10,128.99,633886
17-Jun-25,130.89,130.89,127.15,127.20,305676
16-Jun-25,126.61,129.99,126.61,128.20,599307
13-Jun-25,126.07,129.91,126.00,128.86,1177098
12-Jun-25,129.00,129.99,125.56,128.35,1148369
11-Jun-25,125.56,129.99,125.56,128.00,1815146
10-Jun-25,128.68,134.89,121.51,127.50,1008877
09-Jun-25,123.60,134.98,122.00,123.00,906487
06-Jun-25,121.00,123.99,120.20,123.99,134861
05-Jun-25,120.02,120.86,119.71,120.86,119657
04-Jun-25,120.02,121.02,119.28,120.00,242337
03-Jun-25,121.90,121.90,119.48,120.70,269639
02-Jun-25,119.47,121.00,118.00,121.00,339934
30-May-25,121.01,121.60,119.58,120.39,49066
29-May-25,120.39,121.99,119.76,121.99,62354
28-May-25,120.00,120.50,119.22,119.80,311861
27-May-25,119.47,120.49,119.03,120.00,651738
26-May-25,117.01,119.44,117.01,119.44,342317
23-May-25,120.00,120.00,117.01,118.00,459442
22-May-25,120.48,120.48,119.57,119.99,106067
21-May-25,120.84,120.85,119.50,120.35,107025
20-May-25,120.97,120.99,120.21,120.99,83803
19-May-25,120.11,121.10,118.41,120.20,114890
16-May-25,119.49,120.02,118.00,120.00,310427
15-May-25,121.49,121.49,119.00,119.02,251804
14-May-25,119.99,121.49,119.00,120.51,236285
13-May-25,119.80,120.00,118.00,120.00,288762
12-May-25,116.87,119.79,116.78,119.63,100763
09-May-25,116.74,119.66,116.00,118.20,119174
08-May-25,116.02,118.85,115.20,115.20,153077
07-May-25,117.33,117.98,115.00,115.00,158130
06-May-25,116.12,117.24,115.23,117.24,122187
05-May-25,114.50,116.12,114.50,116.12,105972
02-May-25,114.50,117.19,114.50,114.75,10544
30-Apr-25,114.52,115.18,114.50,114.50,1474423
29-Apr-25,115.02,115.10,114.51,115.01,14950
28-Apr-25,113.61,119.00,113.00,119.00,354685
25-Apr-25,115.51,118.50,113.50,115.00,451522
24-Apr-25,117.93,117.93,115.00,115.80,153258
23-Apr-25,119.99,119.99,117.51,118.50,201345
22-Apr-25,116.15,122.00,113.00,119.00,383570
17-Apr-25,115.00,115.01,113.00,115.00,929536
16-Apr-25,119.50,119.50,115.27,115.40,429995
15-Apr-25,116.00,122.93,115.42,120.20,452930
14-Apr-25,115.90,116.00,114.00,116.00,242496
11-Apr-25,113.42,115.99,113.42,114.11,122014
10-Apr-25,113.90,115.70,113.01,113.75,140710
09-Apr-25,113.61,113.97,112.90,113.44,129930
08-Apr-25,114.04,114.04,113.57,113.57,115747
07-Apr-25,115.00,115.00,112.00,113.00,98190
04-Apr-25,113.00,114.25,113.00,114.25,196001
03-Apr-25,114.25,114.25,113.00,113.20,83373
02-Apr-25,112.61,113.82,112.25,113.82,34766
01-Apr-25,112.56,114.24,112.56,112.60,37269
31-Mar-25,112.17,114.01,112.15,112.40,83951
28-Mar-25,112.50,112.77,112.05,112.17,156050
27-Mar-25,111.54,112.60,111.53,112.30,154048
26-Mar-25,112.01,112.59,111.49,112.59,360199
25-Mar-25,112.76,113.99,111.00,112.00,341146
24-Mar-25,111.50,111.90,111.04,111.78,286674
21-Mar-25,113.00,113.00,111.85,111.85,115951
20-Mar-25,112.00,112.24,111.22,112.00,114673
19-Mar-25,112.29,112.29,110.53,111.20,302079
18-Mar-25,111.50,113.44,111.01,111.30,300803
17-Mar-25,112.20,112.50,111.11,111.25,228027
14-Mar-25,111.30,112.93,110.47,112.60,285795
13-Mar-25,111.51,111.55,110.29,110.42,464426
12-Mar-25,110.13,111.34,110.07,110.40,203091
11-Mar-25,111.50,111.50,110.01,110.05,281265
10-Mar-25,111.02,111.50,110.00,111.50,164047
07-Mar-25,110.20,112.32,110.01,111.00,266591
06-Mar-25,112.00,112.00,110.00,110.00,107352
05-Mar-25,112.13,112.22,110.01,112.22,71620
28-Feb-25,110.00,111.00,110.00,111.00,221988
27-Feb-25,110.01,110.10,110.00,110.00,220127
26-Feb-25,110.98,110.98,110.00,110.00,153199
25-Feb-25,110.27,112.26,110.26,110.26,46577
24-Feb-25,110.01,112.87,110.00,112.87,324480
21-Feb-25,112.90,112.90,110.00,110.00,133484
20-Feb-25,110.00,110.73,110.00,110.01,544314
19-Feb-25,109.01,110.39,108.70,109.90,512285
18-Feb-25,109.53,110.05,109.44,110.01,870259
17-Feb-25,109.15,110.50,109.03,109.52,154922
14-Feb-25,111.00,111.00,108.50,110.50,393218
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

*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