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
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	0,46%	0,52	112,55	112,50	112,49	112,69	109K	36
21/09/2020	-0,51%	-0,57	112,03	112,11	111,89	112,51	2M	50
18/09/2020	0,04%	0,05	112,60	112,60	111,55	112,60	237K	55
17/09/2020	-0,08%	-0,09	112,55	111,55	111,55	112,64	58K	30
16/09/2020	1,02%	1,14	112,64	112,64	111,00	112,64	80K	79
15/09/2020	-0,54%	-0,60	111,50	112,74	111,30	112,79	139K	90
14/09/2020	-0,30%	-0,34	112,10	112,45	112,00	113,30	89K	40
11/09/2020	-0,15%	-0,17	112,44	111,76	111,36	112,44	143K	53
10/09/2020	0,38%	0,43	112,61	111,55	111,00	112,75	279K	173
09/09/2020	0,64%	0,71	112,18	111,48	111,10	114,28	60K	55
08/09/2020	0,26%	0,29	111,47	111,18	111,00	112,92	91K	68
04/09/2020	-0,06%	-0,07	111,18	111,50	110,89	111,50	279K	82
03/09/2020	0,17%	0,19	111,25	112,07	111,16	112,07	4M	3.185
02/09/2020	-0,97%	-1,09	111,06	112,08	111,05	112,08	111K	44
01/09/2020	0,89%	0,99	112,15	111,20	110,51	112,27	87K	44
31/08/2020	0,01%	0,01	111,16	111,16	110,52	111,16	53K	39
28/08/2020	-0,01%	-0,01	111,15	110,73	110,52	111,16	154K	52
27/08/2020	0,00%	0,00	111,16	111,15	110,62	111,16	102K	49
26/08/2020	0,03%	0,03	111,16	111,11	110,61	111,16	229K	39
25/08/2020	-1,35%	-1,52	111,13	112,65	111,13	112,65	440K	110
24/08/2020	2,38%	2,62	112,65	110,02	110,02	113,99	218K	125
21/08/2020	1,15%	1,25	110,03	108,58	108,58	110,54	135K	45
20/08/2020	-0,56%	-0,61	108,78	109,39	108,00	110,10	212K	63
19/08/2020	2,08%	2,23	109,39	106,50	106,22	110,00	670K	124
18/08/2020	0,25%	0,27	107,16	107,00	107,00	107,40	84K	48
17/08/2020	1,13%	1,19	106,89	105,68	105,68	106,89	273K	105
14/08/2020	5,47%	5,48	105,70	104,89	104,49	106,46	2M	271
13/08/2020	-7,29%	-7,88	100,22	108,07	100,22	108,07	3M	896
12/08/2020	0,09%	0,10	108,10	108,00	106,49	108,10	189K	507
11/08/2020	-2,06%	-2,27	108,00	110,20	107,98	110,39	245K	61
10/08/2020	-0,10%	-0,11	110,27	109,10	109,00	110,40	42K	31
07/08/2020	1,27%	1,38	110,38	110,79	108,00	110,79	176K	60
06/08/2020	0,28%	0,30	109,00	109,00	106,51	111,00	337K	96
05/08/2020	0,00%	0,00	108,70	108,70	107,00	110,95	250K	54
04/08/2020	0,57%	0,62	108,70	108,07	107,88	109,19	268K	62
03/08/2020	0,26%	0,28	108,08	108,00	106,71	108,40	179K	76
31/07/2020	0,33%	0,35	107,80	108,54	106,00	108,54	416K	104
30/07/2020	0,20%	0,21	107,45	107,24	106,50	108,20	126K	38
29/07/2020	0,69%	0,74	107,24	107,00	106,31	107,70	263K	72
28/07/2020	0,00%	0,00	106,50	107,25	106,32	107,50	180K	68
27/07/2020	0,00%	0,00	106,50	106,51	104,67	106,80	483K	69
24/07/2020	0,52%	0,55	106,50	105,66	105,66	106,50	159K	55
23/07/2020	-0,89%	-0,95	105,95	106,90	105,11	106,95	183K	88
22/07/2020	-0,09%	-0,10	106,90	106,88	106,88	107,38	192K	54
21/07/2020	-0,28%	-0,30	107,00	107,00	106,50	107,38	85K	55
20/07/2020	0,00%	0,00	107,30	107,71	107,21	107,71	197K	50
17/07/2020	0,47%	0,50	107,30	106,81	106,81	107,62	214K	48
16/07/2020	1,23%	1,30	106,80	105,50	105,50	106,80	264K	56
15/07/2020	-2,31%	-2,50	105,50	105,12	105,12	107,88	396K	307
14/07/2020	0,46%	0,49	108,00	107,41	107,40	108,18	39K	36
13/07/2020	-1,23%	-1,34	107,51	108,84	107,00	108,84	107K	73
10/07/2020	3,11%	3,28	108,85	105,57	105,33	108,85	65K	54
09/07/2020	-2,65%	-2,87	105,57	108,44	104,03	108,99	306K	127
08/07/2020	1,60%	1,71	108,44	108,44	106,25	108,44	132K	57
07/07/2020	-0,16%	-0,17	106,73	108,00	106,30	108,57	130K	69
06/07/2020	-1,37%	-1,48	106,90	108,77	106,25	109,09	152K	83
03/07/2020	0,47%	0,51	108,38	107,89	107,76	108,39	233K	44
02/07/2020	0,81%	0,87	107,87	107,00	107,00	107,89	19K	35
01/07/2020	-1,37%	-1,49	107,00	108,50	106,59	108,50	432K	109
30/06/2020	1,01%	1,09	108,49	107,39	106,55	108,50	183K	301
29/06/2020	0,37%	0,40	107,40	107,03	106,51	107,40	127K	42
26/06/2020	-0,09%	-0,10	107,00	107,11	105,81	107,55	169K	64
25/06/2020	1,90%	2,00	107,10	105,15	105,00	107,11	66K	56
24/06/2020	0,05%	0,05	105,10	105,75	104,03	106,00	358K	65
23/06/2020	-0,90%	-0,95	105,05	106,19	104,97	106,95	295K	88
22/06/2020	-0,55%	-0,59	106,00	106,65	105,61	106,65	562K	100
19/06/2020	0,79%	0,84	106,59	104,80	104,80	106,69	293K	106
18/06/2020	1,69%	1,76	105,75	104,87	104,49	105,99	132K	62
17/06/2020	-0,72%	-0,75	103,99	104,90	103,94	104,90	656K	824
16/06/2020	-0,25%	-0,26	104,74	105,49	104,00	105,49	965K	140
15/06/2020	-0,68%	-0,72	105,00	106,49	104,80	106,49	1M	135
12/06/2020	-0,99%	-1,06	105,72	106,80	103,23	107,00	570K	182
10/06/2020	-0,21%	-0,22	106,78	107,00	106,52	108,16	513K	838
09/06/2020	-0,33%	-0,35	107,00	107,52	106,53	107,71	207K	542
08/06/2020	0,34%	0,36	107,35	107,50	106,50	108,80	847K	4.885
05/06/2020	0,26%	0,28	106,99	107,03	106,30	108,01	184K	78
04/06/2020	-0,22%	-0,24	106,71	106,96	106,22	107,11	319K	228
03/06/2020	-0,04%	-0,04	106,95	108,45	106,85	108,51	90K	56
02/06/2020	0,93%	0,99	106,99	106,00	106,00	108,50	373K	932
01/06/2020	-0,75%	-0,80	106,00	106,80	105,97	106,80	803K	921
29/05/2020	-2,91%	-3,20	106,80	110,68	106,80	110,68	431K	542
28/05/2020	1,16%	1,26	110,00	108,50	107,00	110,00	101K	47
27/05/2020	0,30%	0,33	108,74	108,40	108,40	108,75	77K	33
26/05/2020	-0,17%	-0,19	108,41	108,60	106,66	108,77	175K	246
25/05/2020	0,44%	0,48	108,60	106,48	106,47	108,80	399K	264
22/05/2020	1,15%	1,23	108,12	106,02	106,00	108,50	309K	126
21/05/2020	-0,21%	-0,23	106,89	107,20	106,50	108,20	304K	82
20/05/2020	0,35%	0,37	107,12	106,76	106,75	107,25	155K	31
19/05/2020	-0,23%	-0,25	106,75	106,50	106,25	107,01	144K	45
18/05/2020	-0,47%	-0,50	107,00	107,03	107,00	108,98	106K	47
15/05/2020	-0,90%	-0,98	107,50	108,47	106,26	108,99	71K	44
14/05/2020	-0,83%	-0,91	108,48	108,50	108,48	108,50	4K	6
13/05/2020	2,52%	2,69	109,39	107,97	105,15	109,39	532K	93
12/05/2020	-0,41%	-0,44	106,70	109,88	106,16	109,88	41K	36
11/05/2020	-0,89%	-0,96	107,14	108,37	106,10	108,37	244K	78
08/05/2020	0,02%	0,02	108,10	109,00	108,00	109,50	27K	23
07/05/2020	1,48%	1,58	108,08	107,83	107,00	109,39	212K	67
06/05/2020	-1,65%	-1,79	106,50	106,04	106,00	107,95	254K	48
05/05/2020	2,44%	2,58	108,29	108,57	105,79	108,58	175K	44
04/05/2020	-2,44%	-2,64	105,71	108,00	105,20	108,00	99K	46
30/04/2020	1,83%	1,95	108,35	106,00	106,00	108,54	18K	28
29/04/2020	2,36%	2,45	106,40	106,87	105,00	109,00	131K	67
28/04/2020	-0,53%	-0,55	103,95	105,96	103,95	107,77	108K	69
27/04/2020	-0,31%	-0,33	104,50	106,97	103,99	106,97	214K	98
24/04/2020	-1,51%	-1,61	104,83	106,51	104,26	107,00	227K	159
23/04/2020	1,07%	1,13	106,44	106,04	106,04	108,95	351K	167
22/04/2020	-1,58%	-1,69	105,31	108,94	104,00	108,94	824K	357
20/04/2020	0,00%	0,00	107,00	106,97	104,09	107,97	352K	194
17/04/2020	-0,34%	-0,37	107,00	108,00	99,98	108,00	1M	265
16/04/2020	-2,44%	-2,68	107,37	112,00	105,00	112,00	207K	78
15/04/2020	0,32%	0,35	110,05	109,70	109,70	110,20	572K	74
14/04/2020	0,64%	0,70	109,70	110,00	109,02	111,36	283K	128
13/04/2020	-4,34%	-4,94	109,00	111,05	108,00	113,49	581K	330
09/04/2020	-0,49%	-0,56	113,94	113,70	112,00	114,44	333K	105
08/04/2020	3,20%	3,55	114,50	110,90	110,90	115,70	171K	41
07/04/2020	-	-	110,95	110,00	109,99	111,75	251K	118

Date,Open,High,Low,Close,Volume
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
21-Sep-20,112.11,112.51,111.89,112.03,1765361
18-Sep-20,112.60,112.60,111.55,112.60,236585
17-Sep-20,111.55,112.64,111.55,112.55,58015
16-Sep-20,112.64,112.64,111.00,112.64,80387
15-Sep-20,112.74,112.79,111.30,111.50,138554
14-Sep-20,112.45,113.30,112.00,112.10,89243
11-Sep-20,111.76,112.44,111.36,112.44,143201
10-Sep-20,111.55,112.75,111.00,112.61,278535
09-Sep-20,111.48,114.28,111.10,112.18,59899
08-Sep-20,111.18,112.92,111.00,111.47,91256
04-Sep-20,111.50,111.50,110.89,111.18,279451
03-Sep-20,112.07,112.07,111.16,111.25,3528999
02-Sep-20,112.08,112.08,111.05,111.06,110560
01-Sep-20,111.20,112.27,110.51,112.15,86928
31-Aug-20,111.16,111.16,110.52,111.16,53116
28-Aug-20,110.73,111.16,110.52,111.15,153918
27-Aug-20,111.15,111.16,110.62,111.16,101536
26-Aug-20,111.11,111.16,110.61,111.16,228694
25-Aug-20,112.65,112.65,111.13,111.13,439611
24-Aug-20,110.02,113.99,110.02,112.65,217855
21-Aug-20,108.58,110.54,108.58,110.03,134866
20-Aug-20,109.39,110.10,108.00,108.78,211771
19-Aug-20,106.50,110.00,106.22,109.39,670140
18-Aug-20,107.00,107.40,107.00,107.16,83956
17-Aug-20,105.68,106.89,105.68,106.89,272842
14-Aug-20,104.89,106.46,104.49,105.70,1560476
13-Aug-20,108.07,108.07,100.22,100.22,2706814
12-Aug-20,108.00,108.10,106.49,108.10,188932
11-Aug-20,110.20,110.39,107.98,108.00,244733
10-Aug-20,109.10,110.40,109.00,110.27,42344
07-Aug-20,110.79,110.79,108.00,110.38,176166
06-Aug-20,109.00,111.00,106.51,109.00,337048
05-Aug-20,108.70,110.95,107.00,108.70,250068
04-Aug-20,108.07,109.19,107.88,108.70,267971
03-Aug-20,108.00,108.40,106.71,108.08,178678
31-Jul-20,108.54,108.54,106.00,107.80,416371
30-Jul-20,107.24,108.20,106.50,107.45,125870
29-Jul-20,107.00,107.70,106.31,107.24,263349
28-Jul-20,107.25,107.50,106.32,106.50,180226
27-Jul-20,106.51,106.80,104.67,106.50,482717
24-Jul-20,105.66,106.50,105.66,106.50,158980
23-Jul-20,106.90,106.95,105.11,105.95,182571
22-Jul-20,106.88,107.38,106.88,106.90,191959
21-Jul-20,107.00,107.38,106.50,107.00,85054
20-Jul-20,107.71,107.71,107.21,107.30,197166
17-Jul-20,106.81,107.62,106.81,107.30,213758
16-Jul-20,105.50,106.80,105.50,106.80,264500
15-Jul-20,105.12,107.88,105.12,105.50,396210
14-Jul-20,107.41,108.18,107.40,108.00,39451
13-Jul-20,108.84,108.84,107.00,107.51,106571
10-Jul-20,105.57,108.85,105.33,108.85,65417
09-Jul-20,108.44,108.99,104.03,105.57,306353
08-Jul-20,108.44,108.44,106.25,108.44,132123
07-Jul-20,108.00,108.57,106.30,106.73,130126
06-Jul-20,108.77,109.09,106.25,106.90,152144
03-Jul-20,107.89,108.39,107.76,108.38,232980
02-Jul-20,107.00,107.89,107.00,107.87,18572
01-Jul-20,108.50,108.50,106.59,107.00,431515
30-Jun-20,107.39,108.50,106.55,108.49,183208
29-Jun-20,107.03,107.40,106.51,107.40,127284
26-Jun-20,107.11,107.55,105.81,107.00,169016
25-Jun-20,105.15,107.11,105.00,107.10,65825
24-Jun-20,105.75,106.00,104.03,105.10,358101
23-Jun-20,106.19,106.95,104.97,105.05,294621
22-Jun-20,106.65,106.65,105.61,106.00,561685
19-Jun-20,104.80,106.69,104.80,106.59,292914
18-Jun-20,104.87,105.99,104.49,105.75,131654
17-Jun-20,104.90,104.90,103.94,103.99,655950
16-Jun-20,105.49,105.49,104.00,104.74,965122
15-Jun-20,106.49,106.49,104.80,105.00,1199320
12-Jun-20,106.80,107.00,103.23,105.72,570026
10-Jun-20,107.00,108.16,106.52,106.78,513222
09-Jun-20,107.52,107.71,106.53,107.00,206996
08-Jun-20,107.50,108.80,106.50,107.35,846955
05-Jun-20,107.03,108.01,106.30,106.99,183761
04-Jun-20,106.96,107.11,106.22,106.71,318855
03-Jun-20,108.45,108.51,106.85,106.95,90486
02-Jun-20,106.00,108.50,106.00,106.99,372884
01-Jun-20,106.80,106.80,105.97,106.00,802509
29-May-20,110.68,110.68,106.80,106.80,431220
28-May-20,108.50,110.00,107.00,110.00,101179
27-May-20,108.40,108.75,108.40,108.74,76647
26-May-20,108.60,108.77,106.66,108.41,174729
25-May-20,106.48,108.80,106.47,108.60,398710
22-May-20,106.02,108.50,106.00,108.12,308847
21-May-20,107.20,108.20,106.50,106.89,304115
20-May-20,106.76,107.25,106.75,107.12,154742
19-May-20,106.50,107.01,106.25,106.75,144311
18-May-20,107.03,108.98,107.00,107.00,106109
15-May-20,108.47,108.99,106.26,107.50,70801
14-May-20,108.50,108.50,108.48,108.48,4122
13-May-20,107.97,109.39,105.15,109.39,532293
12-May-20,109.88,109.88,106.16,106.70,40757
11-May-20,108.37,108.37,106.10,107.14,243829
08-May-20,109.00,109.50,108.00,108.10,26619
07-May-20,107.83,109.39,107.00,108.08,211789
06-May-20,106.04,107.95,106.00,106.50,254170
05-May-20,108.57,108.58,105.79,108.29,174937
04-May-20,108.00,108.00,105.20,105.71,99162
30-Apr-20,106.00,108.54,106.00,108.35,17700
29-Apr-20,106.87,109.00,105.00,106.40,131320
28-Apr-20,105.96,107.77,103.95,103.95,108281
27-Apr-20,106.97,106.97,103.99,104.50,213775
24-Apr-20,106.51,107.00,104.26,104.83,227258
23-Apr-20,106.04,108.95,106.04,106.44,351363
22-Apr-20,108.94,108.94,104.00,105.31,824205
20-Apr-20,106.97,107.97,104.09,107.00,351813
17-Apr-20,108.00,108.00,99.98,107.00,1002897
16-Apr-20,112.00,112.00,105.00,107.37,206658
15-Apr-20,109.70,110.20,109.70,110.05,571794
14-Apr-20,110.00,111.36,109.02,109.70,282529
13-Apr-20,111.05,113.49,108.00,109.00,580785
09-Apr-20,113.70,114.44,112.00,113.94,332933
08-Apr-20,110.90,115.70,110.90,114.50,170795
07-Apr-20,110.00,111.75,109.99,110.95,250745

*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
cotação moedas / Bitcoin
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...