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
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	1,36%	1,50	111,50	110,00	109,31	111,50	461K	122
05/03/2021	-1,01%	-1,12	110,00	111,12	108,79	111,12	440K	96
04/03/2021	0,98%	1,08	111,12	110,30	109,00	111,25	254K	68
03/03/2021	-0,01%	-0,01	110,04	110,06	109,79	111,15	139K	56
02/03/2021	-1,75%	-1,96	110,05	112,01	108,58	112,97	232K	70
01/03/2021	0,39%	0,43	112,01	111,58	111,33	113,83	253K	117
26/02/2021	0,00%	0,00	111,58	111,58	111,58	112,35	280K	75
25/02/2021	-0,02%	-0,02	111,58	111,89	109,10	112,00	568K	92
24/02/2021	-0,35%	-0,39	111,60	112,00	109,00	112,00	268K	90
23/02/2021	-0,38%	-0,43	111,99	112,30	111,50	112,30	252K	77
22/02/2021	0,00%	0,00	112,42	112,49	110,10	112,49	278K	163
19/02/2021	-0,25%	-0,28	112,42	113,00	112,31	113,00	188K	116
18/02/2021	-1,10%	-1,25	112,70	112,75	112,69	113,99	238K	125
17/02/2021	0,45%	0,51	113,95	113,95	112,94	114,00	208K	211
12/02/2021	-0,74%	-0,85	113,44	114,29	113,34	114,51	46K	31
11/02/2021	0,52%	0,59	114,29	113,70	113,69	114,33	117K	239
10/02/2021	-0,26%	-0,30	113,70	114,00	112,50	114,00	316K	448
09/02/2021	-0,44%	-0,50	114,00	114,33	112,90	114,50	230K	56
08/02/2021	0,01%	0,01	114,50	114,48	112,50	114,50	132K	80
05/02/2021	2,64%	2,95	114,49	112,51	112,51	114,49	272K	90
04/02/2021	-1,73%	-1,96	111,54	113,96	111,54	114,39	159K	107
03/02/2021	-0,03%	-0,03	113,50	113,27	112,52	114,59	68K	77
02/02/2021	2,19%	2,43	113,53	112,44	112,44	115,01	201K	95
01/02/2021	-4,88%	-5,70	111,10	116,00	111,02	116,00	582K	254
29/01/2021	0,72%	0,83	116,80	115,55	105,02	116,80	3M	378
28/01/2021	2,00%	2,27	115,97	113,93	113,03	115,97	1M	861
27/01/2021	0,62%	0,70	113,70	113,93	112,03	113,93	414K	75
26/01/2021	0,34%	0,38	113,00	112,62	111,51	114,49	805K	549
22/01/2021	-2,75%	-3,18	112,62	115,00	112,62	115,80	567K	176
21/01/2021	-0,17%	-0,20	115,80	116,00	113,90	116,00	571K	82
20/01/2021	-0,36%	-0,42	116,00	116,80	115,05	117,19	241K	69
19/01/2021	0,36%	0,42	116,42	116,00	114,61	117,60	252K	105
18/01/2021	-1,60%	-1,89	116,00	116,50	112,66	116,50	464K	141
15/01/2021	-0,08%	-0,10	117,89	117,00	116,51	117,99	64K	59
14/01/2021	0,16%	0,19	117,99	117,49	115,60	118,00	655K	153
13/01/2021	-0,15%	-0,18	117,80	117,98	116,40	118,00	865K	106
12/01/2021	-0,02%	-0,02	117,98	118,00	117,14	118,00	223K	53
11/01/2021	0,25%	0,30	118,00	117,71	117,69	118,00	1M	86
08/01/2021	-0,60%	-0,71	117,70	116,61	116,52	118,86	716K	184
07/01/2021	0,14%	0,17	118,41	118,26	118,26	118,89	66K	68
06/01/2021	-0,47%	-0,56	118,24	118,88	118,18	118,89	99K	32
05/01/2021	0,63%	0,74	118,80	118,88	118,06	118,89	263K	76
04/01/2021	-0,62%	-0,74	118,06	118,80	118,01	118,89	222K	68
30/12/2020	0,03%	0,04	118,80	118,74	117,47	118,89	244K	53
29/12/2020	-0,10%	-0,12	118,76	118,87	117,58	118,89	82K	62
28/12/2020	0,15%	0,18	118,88	118,75	116,02	118,89	87K	64
23/12/2020	2,33%	2,70	118,70	116,10	116,10	118,77	129K	53
22/12/2020	-2,35%	-2,79	116,00	118,79	115,22	118,79	202K	72
21/12/2020	1,97%	2,29	118,79	116,50	116,50	118,85	146K	75
18/12/2020	0,95%	1,10	116,50	118,26	115,83	118,26	304K	81
17/12/2020	-0,70%	-0,81	115,40	114,99	114,99	118,01	214K	122
16/12/2020	-1,10%	-1,29	116,21	116,07	116,07	118,89	485K	498
15/12/2020	1,01%	1,18	117,50	116,31	115,46	117,50	143K	32
14/12/2020	-0,56%	-0,66	116,32	116,90	116,01	117,50	283K	100
11/12/2020	0,24%	0,28	116,98	117,25	116,15	117,25	76K	44
10/12/2020	-0,02%	-0,02	116,70	117,32	115,50	117,35	110K	43
09/12/2020	-0,54%	-0,63	116,72	117,16	116,72	117,97	260K	81
08/12/2020	-1,30%	-1,54	117,35	117,26	117,02	118,88	231K	68
07/12/2020	0,50%	0,59	118,89	118,55	117,26	118,89	411K	209
04/12/2020	0,03%	0,04	118,30	118,98	118,30	118,98	128K	41
03/12/2020	-0,20%	-0,24	118,26	118,51	118,26	120,50	136K	31
02/12/2020	0,20%	0,24	118,50	118,45	118,28	120,49	54K	40
01/12/2020	-0,58%	-0,69	118,26	118,94	118,09	119,79	177K	64
30/11/2020	-0,03%	-0,04	118,95	118,99	118,20	119,91	97K	54
27/11/2020	0,84%	0,99	118,99	118,00	117,04	118,99	362K	48
26/11/2020	-0,72%	-0,85	118,00	118,85	117,05	118,95	121K	187
25/11/2020	-0,54%	-0,65	118,85	118,51	118,51	119,85	409K	1.201
24/11/2020	0,00%	0,00	119,50	119,30	118,51	119,50	222K	43
23/11/2020	0,84%	1,00	119,50	118,50	118,00	119,70	945K	392
20/11/2020	0,00%	0,00	118,50	119,44	118,50	119,44	242K	70
19/11/2020	0,00%	0,00	118,50	118,80	117,50	119,50	145K	46
18/11/2020	-1,55%	-1,87	118,50	119,41	118,50	120,50	50K	56
17/11/2020	0,10%	0,12	120,37	119,85	118,62	120,37	364K	67
16/11/2020	0,97%	1,15	120,25	119,90	119,72	120,29	395K	66
13/11/2020	-0,67%	-0,80	119,10	119,92	119,00	119,92	37K	40
12/11/2020	1,15%	1,36	119,90	119,45	118,54	119,91	243K	58
11/11/2020	-0,01%	-0,01	118,54	118,55	118,25	119,50	312K	73
10/11/2020	-0,31%	-0,37	118,55	118,92	118,31	118,92	335K	78
09/11/2020	0,99%	1,17	118,92	119,00	118,01	119,00	119K	57
06/11/2020	0,21%	0,25	117,75	118,00	117,50	118,80	78K	59
05/11/2020	0,42%	0,49	117,50	117,00	117,00	118,40	44K	40
04/11/2020	0,70%	0,81	117,01	118,07	116,01	118,63	87K	60
03/11/2020	-0,35%	-0,41	116,20	116,62	115,85	117,17	213K	99
30/10/2020	-0,42%	-0,49	116,61	117,10	116,01	117,10	424K	82
29/10/2020	-1,18%	-1,40	117,10	118,93	116,99	118,93	1M	60
28/10/2020	-0,42%	-0,50	118,50	118,99	118,00	118,99	253K	124
27/10/2020	1,49%	1,75	119,00	117,42	117,30	119,90	93K	39
26/10/2020	-0,02%	-0,02	117,25	116,02	116,02	119,90	116K	46
23/10/2020	-0,20%	-0,23	117,27	118,43	116,01	118,65	126K	210
22/10/2020	0,98%	1,14	117,50	116,86	116,33	119,49	272K	111
21/10/2020	-0,38%	-0,44	116,36	119,70	114,61	119,91	236K	114
20/10/2020	-1,02%	-1,20	116,80	118,00	116,70	118,90	190K	90
19/10/2020	-0,67%	-0,80	118,00	118,80	116,81	118,80	61K	36
16/10/2020	1,54%	1,80	118,80	118,00	116,05	118,80	175K	105
15/10/2020	0,33%	0,38	117,00	118,70	115,80	118,70	465K	83
14/10/2020	0,77%	0,89	116,62	115,70	115,70	118,90	235K	92
13/10/2020	-2,34%	-2,77	115,73	117,06	115,01	118,37	184K	73
09/10/2020	1,67%	1,95	118,50	116,56	116,50	118,90	65K	76
08/10/2020	-0,88%	-1,04	116,55	117,59	116,03	118,85	67K	80
07/10/2020	0,81%	0,94	117,59	118,77	115,99	118,94	245K	56
06/10/2020	-1,48%	-1,75	116,65	118,45	115,83	118,95	471K	81
05/10/2020	-0,08%	-0,10	118,40	118,79	116,26	118,79	94K	35
02/10/2020	3,11%	3,57	118,50	114,99	114,99	118,50	319K	70
01/10/2020	0,11%	0,13	114,93	114,01	113,81	115,00	53K	45
30/09/2020	-0,95%	-1,10	114,80	115,95	113,15	116,00	120K	65
29/09/2020	0,79%	0,91	115,90	114,99	112,51	116,00	152K	377
28/09/2020	-0,61%	-0,70	114,99	115,97	112,51	117,00	397K	99
25/09/2020	2,15%	2,44	115,69	113,25	113,00	119,91	361K	66
24/09/2020	0,40%	0,45	113,25	112,50	111,68	113,39	155K	77
23/09/2020	0,22%	0,25	112,80	112,55	112,00	113,00	360K	86
22/09/2020	-	-	112,55	112,50	112,49	112,69	109K	36

Date,Open,High,Low,Close,Volume
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
05-Mar-21,111.12,111.12,108.79,110.00,440029
04-Mar-21,110.30,111.25,109.00,111.12,254498
03-Mar-21,110.06,111.15,109.79,110.04,139366
02-Mar-21,112.01,112.97,108.58,110.05,232147
01-Mar-21,111.58,113.83,111.33,112.01,252919
26-Feb-21,111.58,112.35,111.58,111.58,279785
25-Feb-21,111.89,112.00,109.10,111.58,567673
24-Feb-21,112.00,112.00,109.00,111.60,267834
23-Feb-21,112.30,112.30,111.50,111.99,251648
22-Feb-21,112.49,112.49,110.10,112.42,277596
19-Feb-21,113.00,113.00,112.31,112.42,188478
18-Feb-21,112.75,113.99,112.69,112.70,237907
17-Feb-21,113.95,114.00,112.94,113.95,207766
12-Feb-21,114.29,114.51,113.34,113.44,46222
11-Feb-21,113.70,114.33,113.69,114.29,116792
10-Feb-21,114.00,114.00,112.50,113.70,316135
09-Feb-21,114.33,114.50,112.90,114.00,230202
08-Feb-21,114.48,114.50,112.50,114.50,132487
05-Feb-21,112.51,114.49,112.51,114.49,272022
04-Feb-21,113.96,114.39,111.54,111.54,158642
03-Feb-21,113.27,114.59,112.52,113.50,67743
02-Feb-21,112.44,115.01,112.44,113.53,200933
01-Feb-21,116.00,116.00,111.02,111.10,582126
29-Jan-21,115.55,116.80,105.02,116.80,2814297
28-Jan-21,113.93,115.97,113.03,115.97,1249314
27-Jan-21,113.93,113.93,112.03,113.70,414436
26-Jan-21,112.62,114.49,111.51,113.00,805116
22-Jan-21,115.00,115.80,112.62,112.62,566600
21-Jan-21,116.00,116.00,113.90,115.80,571384
20-Jan-21,116.80,117.19,115.05,116.00,241274
19-Jan-21,116.00,117.60,114.61,116.42,252058
18-Jan-21,116.50,116.50,112.66,116.00,463587
15-Jan-21,117.00,117.99,116.51,117.89,64211
14-Jan-21,117.49,118.00,115.60,117.99,655164
13-Jan-21,117.98,118.00,116.40,117.80,864842
12-Jan-21,118.00,118.00,117.14,117.98,223466
11-Jan-21,117.71,118.00,117.69,118.00,1027817
08-Jan-21,116.61,118.86,116.52,117.70,715676
07-Jan-21,118.26,118.89,118.26,118.41,66476
06-Jan-21,118.88,118.89,118.18,118.24,98896
05-Jan-21,118.88,118.89,118.06,118.80,262615
04-Jan-21,118.80,118.89,118.01,118.06,221993
30-Dec-20,118.74,118.89,117.47,118.80,244348
29-Dec-20,118.87,118.89,117.58,118.76,82404
28-Dec-20,118.75,118.89,116.02,118.88,86925
23-Dec-20,116.10,118.77,116.10,118.70,128663
22-Dec-20,118.79,118.79,115.22,116.00,201840
21-Dec-20,116.50,118.85,116.50,118.79,146476
18-Dec-20,118.26,118.26,115.83,116.50,304184
17-Dec-20,114.99,118.01,114.99,115.40,213520
16-Dec-20,116.07,118.89,116.07,116.21,485002
15-Dec-20,116.31,117.50,115.46,117.50,142714
14-Dec-20,116.90,117.50,116.01,116.32,283120
11-Dec-20,117.25,117.25,116.15,116.98,76285
10-Dec-20,117.32,117.35,115.50,116.70,109992
09-Dec-20,117.16,117.97,116.72,116.72,259569
08-Dec-20,117.26,118.88,117.02,117.35,230575
07-Dec-20,118.55,118.89,117.26,118.89,411249
04-Dec-20,118.98,118.98,118.30,118.30,128084
03-Dec-20,118.51,120.50,118.26,118.26,136367
02-Dec-20,118.45,120.49,118.28,118.50,54155
01-Dec-20,118.94,119.79,118.09,118.26,177445
30-Nov-20,118.99,119.91,118.20,118.95,96765
27-Nov-20,118.00,118.99,117.04,118.99,361798
26-Nov-20,118.85,118.95,117.05,118.00,121170
25-Nov-20,118.51,119.85,118.51,118.85,408562
24-Nov-20,119.30,119.50,118.51,119.50,222161
23-Nov-20,118.50,119.70,118.00,119.50,944810
20-Nov-20,119.44,119.44,118.50,118.50,242116
19-Nov-20,118.80,119.50,117.50,118.50,144565
18-Nov-20,119.41,120.50,118.50,118.50,50403
17-Nov-20,119.85,120.37,118.62,120.37,364156
16-Nov-20,119.90,120.29,119.72,120.25,394672
13-Nov-20,119.92,119.92,119.00,119.10,37299
12-Nov-20,119.45,119.91,118.54,119.90,242703
11-Nov-20,118.55,119.50,118.25,118.54,312005
10-Nov-20,118.92,118.92,118.31,118.55,334561
09-Nov-20,119.00,119.00,118.01,118.92,118832
06-Nov-20,118.00,118.80,117.50,117.75,77627
05-Nov-20,117.00,118.40,117.00,117.50,43853
04-Nov-20,118.07,118.63,116.01,117.01,86532
03-Nov-20,116.62,117.17,115.85,116.20,212580
30-Oct-20,117.10,117.10,116.01,116.61,423852
29-Oct-20,118.93,118.93,116.99,117.10,1144646
28-Oct-20,118.99,118.99,118.00,118.50,252796
27-Oct-20,117.42,119.90,117.30,119.00,92632
26-Oct-20,116.02,119.90,116.02,117.25,115540
23-Oct-20,118.43,118.65,116.01,117.27,125891
22-Oct-20,116.86,119.49,116.33,117.50,272209
21-Oct-20,119.70,119.91,114.61,116.36,236197
20-Oct-20,118.00,118.90,116.70,116.80,190102
19-Oct-20,118.80,118.80,116.81,118.00,61402
16-Oct-20,118.00,118.80,116.05,118.80,174543
15-Oct-20,118.70,118.70,115.80,117.00,465142
14-Oct-20,115.70,118.90,115.70,116.62,235420
13-Oct-20,117.06,118.37,115.01,115.73,183650
09-Oct-20,116.56,118.90,116.50,118.50,65103
08-Oct-20,117.59,118.85,116.03,116.55,66572
07-Oct-20,118.77,118.94,115.99,117.59,244696
06-Oct-20,118.45,118.95,115.83,116.65,470755
05-Oct-20,118.79,118.79,116.26,118.40,94242
02-Oct-20,114.99,118.50,114.99,118.50,319152
01-Oct-20,114.01,115.00,113.81,114.93,52790
30-Sep-20,115.95,116.00,113.15,114.80,119629
29-Sep-20,114.99,116.00,112.51,115.90,151975
28-Sep-20,115.97,117.00,112.51,114.99,396775
25-Sep-20,113.25,119.91,113.00,115.69,360878
24-Sep-20,112.50,113.39,111.68,113.25,155021
23-Sep-20,112.55,113.00,112.00,112.80,359561
22-Sep-20,112.50,112.69,112.49,112.55,108820

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: FCFL11

cotações, gráficos e mais...