Cotação atual, histórico e gráfico do papel: FEXC11

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 FEXC11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/11/2022	-1,24%	-1,05	83,50	84,55	83,35	84,55	766K	694
24/11/2022	-0,88%	-0,75	84,55	85,29	82,76	85,29	2M	2.304
23/11/2022	-0,73%	-0,63	85,30	85,99	84,69	85,99	443K	410
22/11/2022	-0,28%	-0,24	85,93	86,17	85,50	86,24	329K	396
21/11/2022	-1,22%	-1,06	86,17	86,52	85,29	87,05	553K	738
18/11/2022	-0,19%	-0,17	87,23	86,97	85,94	87,52	502K	663
17/11/2022	1,05%	0,91	87,40	86,49	85,25	87,52	675K	751
16/11/2022	-1,22%	-1,07	86,49	87,59	85,66	88,47	807K	1.848
14/11/2022	-2,70%	-2,43	87,56	89,98	87,38	89,98	603K	845
11/11/2022	3,83%	3,32	89,99	86,68	86,68	89,99	2M	1.663
10/11/2022	-1,96%	-1,73	86,67	88,40	86,65	88,40	1M	2.445

09/11/2022	-0,10%	-0,09	88,40	88,05	87,00	88,49	622K	840
08/11/2022	0,52%	0,46	88,49	88,03	87,10	88,49	548K	641
07/11/2022	-0,56%	-0,50	88,03	88,53	87,90	88,90	421K	478
04/11/2022	0,61%	0,54	88,53	88,34	87,99	88,99	877K	936
03/11/2022	1,25%	1,09	87,99	86,90	86,90	88,20	554K	513
01/11/2022	0,45%	0,39	86,90	86,52	86,27	87,99	1M	1.843
31/10/2022	-0,90%	-0,79	86,51	86,00	86,00	89,00	678K	1.065
28/10/2022	0,95%	0,82	87,30	86,48	86,15	87,79	564K	483
27/10/2022	-0,38%	-0,33	86,48	86,82	86,00	87,65	1M	2.638
26/10/2022	-0,22%	-0,19	86,81	87,00	86,70	87,33	845K	570
25/10/2022	-0,46%	-0,40	87,00	87,40	86,57	87,64	867K	962
24/10/2022	-0,27%	-0,24	87,40	87,63	87,10	87,63	533K	1.070
21/10/2022	-0,41%	-0,36	87,64	87,97	86,70	87,98	891K	1.164
20/10/2022	0,91%	0,79	88,00	87,21	86,88	88,00	897K	1.260
19/10/2022	0,07%	0,06	87,21	87,00	86,50	87,41	407K	565
18/10/2022	-0,06%	-0,05	87,15	87,17	86,47	87,17	680K	1.310
17/10/2022	-0,39%	-0,34	87,20	87,51	86,84	87,92	490K	635
14/10/2022	0,86%	0,75	87,54	86,80	86,30	87,60	386K	418
13/10/2022	0,10%	0,09	86,79	86,71	86,08	87,10	710K	611
11/10/2022	-0,29%	-0,25	86,70	87,80	85,98	87,80	1M	1.366
10/10/2022	-2,47%	-2,20	86,95	88,16	86,40	89,15	553K	1.044
07/10/2022	1,01%	0,89	89,15	88,56	88,26	89,98	547K	624
06/10/2022	-0,60%	-0,53	88,26	87,79	87,40	88,99	785K	1.033
05/10/2022	1,12%	0,98	88,79	87,82	87,82	89,00	826K	761
04/10/2022	1,60%	1,38	87,81	86,31	86,00	88,89	1M	2.102
03/10/2022	-2,23%	-1,97	86,43	88,25	85,42	88,43	2M	2.843
30/09/2022	1,20%	1,05	88,40	86,90	86,90	88,65	556K	591
29/09/2022	0,11%	0,10	87,35	87,26	87,02	88,50	677K	1.754
28/09/2022	0,95%	0,82	87,25	87,00	86,68	88,48	621K	1.289
27/09/2022	-1,23%	-1,08	86,43	87,51	86,39	88,40	704K	1.175
26/09/2022	-0,79%	-0,70	87,51	88,21	87,08	88,50	586K	884
23/09/2022	0,43%	0,38	88,21	87,50	87,12	88,50	615K	632
22/09/2022	0,98%	0,85	87,83	87,02	86,84	88,00	710K	767
21/09/2022	-0,80%	-0,70	86,98	87,69	86,80	87,76	614K	616
20/09/2022	0,13%	0,11	87,68	87,43	87,12	88,00	508K	559
19/09/2022	-1,04%	-0,92	87,57	88,48	86,98	88,49	647K	1.000
16/09/2022	0,31%	0,27	88,49	88,22	86,91	88,50	809K	1.522
15/09/2022	2,55%	2,19	88,22	86,44	86,05	88,50	2M	2.606
14/09/2022	-1,42%	-1,24	86,03	87,27	86,00	87,88	1M	1.327
13/09/2022	-0,59%	-0,52	87,27	87,79	86,89	87,99	654K	1.451
12/09/2022	0,18%	0,16	87,79	87,63	86,10	87,81	902K	1.523
09/09/2022	-1,91%	-1,71	87,63	88,30	86,64	88,30	611K	674
08/09/2022	0,30%	0,27	89,34	89,06	88,15	91,13	864K	1.299
06/09/2022	0,10%	0,09	89,07	89,01	87,70	89,27	1M	754
05/09/2022	1,48%	1,30	88,98	87,60	86,65	89,40	1M	1.651
02/09/2022	2,00%	1,72	87,68	85,70	85,70	87,73	1M	1.609
01/09/2022	0,37%	0,32	85,96	85,90	85,58	86,36	1M	2.617
31/08/2022	-0,29%	-0,25	85,64	85,89	85,56	86,00	1M	1.403
30/08/2022	-0,26%	-0,22	85,89	86,09	85,32	86,09	940K	2.239
29/08/2022	-0,45%	-0,39	86,11	86,50	85,56	86,95	1M	1.387
26/08/2022	0,17%	0,15	86,50	86,30	85,27	86,80	1M	1.076
25/08/2022	-1,00%	-0,87	86,35	87,21	86,01	87,21	1M	2.424
24/08/2022	-0,49%	-0,43	87,22	87,66	86,31	88,42	1M	1.673
23/08/2022	0,75%	0,65	87,65	87,04	86,72	88,35	1M	1.513
22/08/2022	-1,15%	-1,01	87,00	88,32	86,90	88,45	1M	1.694
19/08/2022	0,07%	0,06	88,01	88,34	87,33	88,34	847K	1.590
18/08/2022	0,23%	0,20	87,95	87,75	87,52	88,03	920K	924
17/08/2022	0,69%	0,60	87,75	87,20	87,20	87,84	508K	469
16/08/2022	-0,38%	-0,33	87,15	87,48	87,00	88,28	874K	1.433
15/08/2022	0,23%	0,20	87,48	87,50	86,72	87,73	674K	651
12/08/2022	0,25%	0,22	87,28	87,10	85,88	87,60	763K	561
11/08/2022	0,24%	0,21	87,06	86,85	86,08	87,10	536K	823
10/08/2022	0,44%	0,38	86,85	86,46	86,23	87,04	488K	705
09/08/2022	0,01%	0,01	86,47	86,45	85,98	86,48	678K	1.041
08/08/2022	-0,89%	-0,78	86,46	86,47	85,24	86,48	776K	1.690
05/08/2022	0,72%	0,62	87,24	87,08	86,62	87,40	587K	935
04/08/2022	-0,77%	-0,67	86,62	87,29	86,50	87,31	1M	3.533
03/08/2022	1,04%	0,90	87,29	86,37	86,19	87,29	751K	1.488
02/08/2022	0,58%	0,50	86,39	85,75	85,43	86,49	1M	3.568
01/08/2022	-1,56%	-1,36	85,89	87,35	85,81	87,35	1M	2.317
29/07/2022	0,63%	0,55	87,25	86,68	86,00	87,30	986K	1.864
28/07/2022	0,70%	0,60	86,70	86,50	86,08	87,00	800K	1.185
27/07/2022	-0,16%	-0,14	86,10	86,42	85,90	86,50	814K	2.083
26/07/2022	-0,54%	-0,47	86,24	86,85	86,11	86,90	926K	2.425
25/07/2022	0,23%	0,20	86,71	86,51	86,25	86,87	507K	669
22/07/2022	0,02%	0,02	86,51	86,48	85,92	86,95	1M	914
21/07/2022	-0,23%	-0,20	86,49	86,79	86,18	86,80	2M	1.453
20/07/2022	-1,17%	-1,03	86,69	87,74	86,37	87,98	1M	1.077
19/07/2022	-0,26%	-0,23	87,72	87,83	86,86	87,90	1M	1.250
18/07/2022	2,09%	1,80	87,95	86,11	86,11	87,98	977K	1.434
15/07/2022	-0,52%	-0,45	86,15	87,34	86,06	87,40	1M	1.815
14/07/2022	0,29%	0,25	86,60	87,35	86,35	87,35	1M	1.688
13/07/2022	-0,75%	-0,65	86,35	87,70	86,05	87,70	637K	1.243
12/07/2022	0,12%	0,10	87,00	86,90	86,08	87,15	1M	3.019
11/07/2022	0,60%	0,52	86,90	86,75	86,35	87,30	1M	1.809
08/07/2022	-2,16%	-1,91	86,38	87,49	85,60	87,50	1M	1.802
07/07/2022	0,12%	0,11	88,29	88,35	86,80	88,35	1M	4.690
06/07/2022	0,44%	0,39	88,18	87,79	87,79	88,30	642K	809
05/07/2022	-0,79%	-0,70	87,79	88,60	87,61	88,60	583K	1.327
04/07/2022	1,62%	1,41	88,49	87,06	86,77	89,00	997K	1.601
01/07/2022	0,32%	0,28	87,08	86,79	86,52	87,08	861K	896
30/06/2022	0,40%	0,35	86,80	86,45	86,21	87,17	799K	1.226
29/06/2022	-0,63%	-0,55	86,45	87,17	86,27	87,71	870K	1.255
28/06/2022	-1,14%	-1,00	87,00	88,20	86,22	88,20	3M	5.074
27/06/2022	0,11%	0,10	88,00	87,90	87,81	88,15	787K	632
24/06/2022	0,92%	0,80	87,90	87,51	87,49	88,00	703K	1.473
23/06/2022	0,69%	0,60	87,10	86,93	86,20	88,09	1M	1.406
22/06/2022	-0,87%	-0,76	86,50	86,60	85,55	87,23	3M	3.600
21/06/2022	0,52%	0,45	87,26	86,38	86,20	87,52	1M	1.144
20/06/2022	-0,39%	-0,34	86,81	86,80	86,06	87,75	1M	1.819
17/06/2022	0,25%	0,22	87,15	86,93	86,22	87,35	877K	1.483
15/06/2022	0,32%	0,28	86,93	87,39	86,09	87,39	2M	3.608
14/06/2022	-0,70%	-0,61	86,65	87,50	86,61	87,95	1M	1.313
13/06/2022	-0,41%	-0,36	87,26	88,00	87,00	88,05	870K	884
10/06/2022	-1,38%	-1,23	87,62	88,85	87,19	88,99	1M	2.196
09/06/2022	-0,45%	-0,40	88,85	88,64	87,90	89,12	1M	1.316
08/06/2022	-0,83%	-0,75	89,25	88,88	88,54	89,46	670K	1.421
07/06/2022	0,00%	0,00	90,00	90,01	89,67	90,01	1M	1.016
06/06/2022	-0,29%	-0,26	90,00	90,30	89,90	90,44	531K	1.007
03/06/2022	-0,19%	-0,17	90,26	90,00	89,82	90,71	1M	1.272
02/06/2022	0,25%	0,23	90,43	90,34	89,68	90,48	2M	3.523
01/06/2022	0,22%	0,20	90,20	90,07	89,65	90,35	763K	676
31/05/2022	0,01%	0,01	90,00	89,60	89,60	90,28	670K	755
30/05/2022	0,10%	0,09	89,99	90,47	89,45	90,48	769K	778
27/05/2022	-0,01%	-0,01	89,90	90,09	89,89	90,23	421K	1.544
26/05/2022	-0,42%	-0,38	89,91	90,29	89,51	90,45	515K	605
25/05/2022	0,69%	0,62	90,29	89,77	89,35	90,46	665K	501
24/05/2022	0,11%	0,10	89,67	89,59	89,25	90,17	919K	835
23/05/2022	-0,91%	-0,82	89,57	90,20	89,41	90,58	954K	753
20/05/2022	0,49%	0,44	90,39	89,95	89,60	90,67	691K	394
19/05/2022	1,18%	1,05	89,95	88,90	88,53	89,97	546K	380
18/05/2022	-0,11%	-0,10	88,90	89,10	88,25	89,45	552K	913
17/05/2022	-	-	89,00	89,31	88,19	89,89	886K	952

Date,Open,High,Low,Close,Volume
25-Nov-22,84.55,84.55,83.35,83.50,766300
24-Nov-22,85.29,85.29,82.76,84.55,2348874
23-Nov-22,85.99,85.99,84.69,85.30,442944
22-Nov-22,86.17,86.24,85.50,85.93,328666
21-Nov-22,86.52,87.05,85.29,86.17,553175
18-Nov-22,86.97,87.52,85.94,87.23,502377
17-Nov-22,86.49,87.52,85.25,87.40,675241
16-Nov-22,87.59,88.47,85.66,86.49,807023
14-Nov-22,89.98,89.98,87.38,87.56,603120
11-Nov-22,86.68,89.99,86.68,89.99,2408646
10-Nov-22,88.40,88.40,86.65,86.67,1102459
09-Nov-22,88.05,88.49,87.00,88.40,621953
08-Nov-22,88.03,88.49,87.10,88.49,548366
07-Nov-22,88.53,88.90,87.90,88.03,420840
04-Nov-22,88.34,88.99,87.99,88.53,876685
03-Nov-22,86.90,88.20,86.90,87.99,553702
01-Nov-22,86.52,87.99,86.27,86.90,1115991
31-Oct-22,86.00,89.00,86.00,86.51,677955
28-Oct-22,86.48,87.79,86.15,87.30,564466
27-Oct-22,86.82,87.65,86.00,86.48,1436016
26-Oct-22,87.00,87.33,86.70,86.81,845245
25-Oct-22,87.40,87.64,86.57,87.00,867381
24-Oct-22,87.63,87.63,87.10,87.40,533452
21-Oct-22,87.97,87.98,86.70,87.64,891093
20-Oct-22,87.21,88.00,86.88,88.00,897487
19-Oct-22,87.00,87.41,86.50,87.21,406560
18-Oct-22,87.17,87.17,86.47,87.15,679791
17-Oct-22,87.51,87.92,86.84,87.20,490245
14-Oct-22,86.80,87.60,86.30,87.54,385768
13-Oct-22,86.71,87.10,86.08,86.79,710415
11-Oct-22,87.80,87.80,85.98,86.70,1086028
10-Oct-22,88.16,89.15,86.40,86.95,553041
07-Oct-22,88.56,89.98,88.26,89.15,547482
06-Oct-22,87.79,88.99,87.40,88.26,784890
05-Oct-22,87.82,89.00,87.82,88.79,826478
04-Oct-22,86.31,88.89,86.00,87.81,1261318
03-Oct-22,88.25,88.43,85.42,86.43,1593328
30-Sep-22,86.90,88.65,86.90,88.40,555802
29-Sep-22,87.26,88.50,87.02,87.35,676842
28-Sep-22,87.00,88.48,86.68,87.25,621455
27-Sep-22,87.51,88.40,86.39,86.43,704017
26-Sep-22,88.21,88.50,87.08,87.51,585726
23-Sep-22,87.50,88.50,87.12,88.21,615495
22-Sep-22,87.02,88.00,86.84,87.83,710368
21-Sep-22,87.69,87.76,86.80,86.98,613822
20-Sep-22,87.43,88.00,87.12,87.68,507772
19-Sep-22,88.48,88.49,86.98,87.57,647323
16-Sep-22,88.22,88.50,86.91,88.49,809125
15-Sep-22,86.44,88.50,86.05,88.22,1982562
14-Sep-22,87.27,87.88,86.00,86.03,1274405
13-Sep-22,87.79,87.99,86.89,87.27,654392
12-Sep-22,87.63,87.81,86.10,87.79,902233
09-Sep-22,88.30,88.30,86.64,87.63,610911
08-Sep-22,89.06,91.13,88.15,89.34,863540
06-Sep-22,89.01,89.27,87.70,89.07,1039190
05-Sep-22,87.60,89.40,86.65,88.98,1007107
02-Sep-22,85.70,87.73,85.70,87.68,1205490
01-Sep-22,85.90,86.36,85.58,85.96,1369898
31-Aug-22,85.89,86.00,85.56,85.64,1161616
30-Aug-22,86.09,86.09,85.32,85.89,940182
29-Aug-22,86.50,86.95,85.56,86.11,1130269
26-Aug-22,86.30,86.80,85.27,86.50,1290131
25-Aug-22,87.21,87.21,86.01,86.35,1481084
24-Aug-22,87.66,88.42,86.31,87.22,1160856
23-Aug-22,87.04,88.35,86.72,87.65,1169464
22-Aug-22,88.32,88.45,86.90,87.00,1411648
19-Aug-22,88.34,88.34,87.33,88.01,847061
18-Aug-22,87.75,88.03,87.52,87.95,920124
17-Aug-22,87.20,87.84,87.20,87.75,507576
16-Aug-22,87.48,88.28,87.00,87.15,873733
15-Aug-22,87.50,87.73,86.72,87.48,673870
12-Aug-22,87.10,87.60,85.88,87.28,763096
11-Aug-22,86.85,87.10,86.08,87.06,536384
10-Aug-22,86.46,87.04,86.23,86.85,487589
09-Aug-22,86.45,86.48,85.98,86.47,677514
08-Aug-22,86.47,86.48,85.24,86.46,775850
05-Aug-22,87.08,87.40,86.62,87.24,587428
04-Aug-22,87.29,87.31,86.50,86.62,1417384
03-Aug-22,86.37,87.29,86.19,87.29,751471
02-Aug-22,85.75,86.49,85.43,86.39,1138984
01-Aug-22,87.35,87.35,85.81,85.89,1306244
29-Jul-22,86.68,87.30,86.00,87.25,985682
28-Jul-22,86.50,87.00,86.08,86.70,799691
27-Jul-22,86.42,86.50,85.90,86.10,813541
26-Jul-22,86.85,86.90,86.11,86.24,925746
25-Jul-22,86.51,86.87,86.25,86.71,507332
22-Jul-22,86.48,86.95,85.92,86.51,1026428
21-Jul-22,86.79,86.80,86.18,86.49,1597757
20-Jul-22,87.74,87.98,86.37,86.69,1082361
19-Jul-22,87.83,87.90,86.86,87.72,1016678
18-Jul-22,86.11,87.98,86.11,87.95,976895
15-Jul-22,87.34,87.40,86.06,86.15,1093710
14-Jul-22,87.35,87.35,86.35,86.60,1018426
13-Jul-22,87.70,87.70,86.05,86.35,636840
12-Jul-22,86.90,87.15,86.08,87.00,1367023
11-Jul-22,86.75,87.30,86.35,86.90,1067806
08-Jul-22,87.49,87.50,85.60,86.38,1338996
07-Jul-22,88.35,88.35,86.80,88.29,1332396
06-Jul-22,87.79,88.30,87.79,88.18,642460
05-Jul-22,88.60,88.60,87.61,87.79,582969
04-Jul-22,87.06,89.00,86.77,88.49,997322
01-Jul-22,86.79,87.08,86.52,87.08,861379
30-Jun-22,86.45,87.17,86.21,86.80,798962
29-Jun-22,87.17,87.71,86.27,86.45,869585
28-Jun-22,88.20,88.20,86.22,87.00,2911614
27-Jun-22,87.90,88.15,87.81,88.00,786738
24-Jun-22,87.51,88.00,87.49,87.90,702994
23-Jun-22,86.93,88.09,86.20,87.10,1190112
22-Jun-22,86.60,87.23,85.55,86.50,2803965
21-Jun-22,86.38,87.52,86.20,87.26,1015308
20-Jun-22,86.80,87.75,86.06,86.81,1241399
17-Jun-22,86.93,87.35,86.22,87.15,876862
15-Jun-22,87.39,87.39,86.09,86.93,1717945
14-Jun-22,87.50,87.95,86.61,86.65,1087185
13-Jun-22,88.00,88.05,87.00,87.26,869697
10-Jun-22,88.85,88.99,87.19,87.62,1226311
09-Jun-22,88.64,89.12,87.90,88.85,1116649
08-Jun-22,88.88,89.46,88.54,89.25,669835
07-Jun-22,90.01,90.01,89.67,90.00,1399828
06-Jun-22,90.30,90.44,89.90,90.00,531313
03-Jun-22,90.00,90.71,89.82,90.26,1088810
02-Jun-22,90.34,90.48,89.68,90.43,1539718
01-Jun-22,90.07,90.35,89.65,90.20,762913
31-May-22,89.60,90.28,89.60,90.00,670141
30-May-22,90.47,90.48,89.45,89.99,768793
27-May-22,90.09,90.23,89.89,89.90,421200
26-May-22,90.29,90.45,89.51,89.91,515401
25-May-22,89.77,90.46,89.35,90.29,664907
24-May-22,89.59,90.17,89.25,89.67,919057
23-May-22,90.20,90.58,89.41,89.57,953704
20-May-22,89.95,90.67,89.60,90.39,690735
19-May-22,88.90,89.97,88.53,89.95,545694
18-May-22,89.10,89.45,88.25,88.90,551627
17-May-22,89.31,89.89,88.19,89.00,886059

*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: FEXC11