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
18/07/2019	0,37%	0,44	118,59	118,45	118,16	118,59	195K	99
17/07/2019	0,13%	0,15	118,15	118,49	118,10	118,50	115K	80
16/07/2019	-0,34%	-0,40	118,00	118,51	118,00	118,99	355K	207
15/07/2019	-0,34%	-0,40	118,40	118,11	116,50	118,80	477K	289
12/07/2019	-0,50%	-0,60	118,80	118,95	118,50	119,50	292K	190
11/07/2019	-0,38%	-0,45	119,40	120,00	118,90	120,00	272K	143
10/07/2019	-0,12%	-0,15	119,85	120,10	119,50	121,53	356K	221
08/07/2019	-2,24%	-2,75	120,00	122,50	119,22	122,50	483K	240
05/07/2019	0,61%	0,75	122,75	122,00	121,50	123,45	229K	151
04/07/2019	0,26%	0,32	122,00	121,75	121,50	122,00	217K	133
03/07/2019	0,15%	0,18	121,68	121,49	119,20	121,75	301K	152
02/07/2019	0,41%	0,50	121,50	121,00	120,75	121,50	249K	134
01/07/2019	0,62%	0,75	121,00	120,73	120,25	121,83	454K	232
28/06/2019	-0,28%	-0,34	120,25	120,75	119,00	120,75	271K	164
27/06/2019	-0,18%	-0,22	120,59	120,99	118,56	120,99	258K	154
26/06/2019	-0,15%	-0,18	120,81	120,98	120,51	123,98	273K	197
25/06/2019	2,08%	2,47	120,99	119,89	119,00	121,00	498K	224
24/06/2019	0,24%	0,28	118,52	118,49	118,49	121,00	154K	123
21/06/2019	0,20%	0,24	118,24	117,99	117,01	118,24	341K	181
19/06/2019	0,98%	1,15	118,00	117,35	115,95	118,00	300K	150
18/06/2019	0,31%	0,36	116,85	116,48	115,50	118,00	314K	171
17/06/2019	1,03%	1,19	116,49	116,00	115,28	116,49	350K	197
14/06/2019	0,29%	0,33	115,30	115,40	114,73	116,20	481K	286
13/06/2019	0,54%	0,62	114,97	114,49	114,42	115,48	63K	60
12/06/2019	-1,58%	-1,84	114,35	116,20	114,35	117,42	338K	164
11/06/2019	0,28%	0,33	116,19	115,86	115,65	116,24	140K	91
10/06/2019	-1,10%	-1,29	115,86	113,15	113,15	116,48	229K	118
07/06/2019	0,29%	0,34	117,15	116,81	116,03	117,77	252K	128
06/06/2019	0,00%	0,00	116,81	116,81	113,51	116,81	132K	111
05/06/2019	-0,11%	-0,13	116,81	116,89	116,15	116,98	365K	187
04/06/2019	1,32%	1,52	116,94	115,26	115,26	116,98	313K	96
03/06/2019	0,41%	0,47	115,42	114,95	113,81	117,00	288K	159
31/05/2019	1,95%	2,20	114,95	113,00	112,99	114,95	108K	84
30/05/2019	0,11%	0,12	112,75	112,92	111,95	112,99	219K	138
29/05/2019	-0,06%	-0,07	112,63	111,98	111,98	112,99	202K	153
28/05/2019	-0,77%	-0,87	112,70	113,43	111,70	113,95	334K	190
27/05/2019	-0,37%	-0,42	113,57	113,99	113,51	114,98	267K	145
24/05/2019	0,80%	0,90	113,99	113,35	113,09	114,42	281K	166
23/05/2019	0,61%	0,69	113,09	112,49	111,52	113,50	287K	155
22/05/2019	0,36%	0,40	112,40	111,98	111,15	112,45	147K	105
21/05/2019	0,67%	0,75	112,00	111,46	110,62	112,00	200K	125
20/05/2019	-0,09%	-0,10	111,25	111,60	110,59	111,60	129K	93
17/05/2019	-0,13%	-0,14	111,35	111,49	110,23	111,60	218K	101
16/05/2019	0,44%	0,49	111,49	111,00	110,80	111,50	171K	106
15/05/2019	0,01%	0,01	111,00	110,99	110,45	111,00	250K	182
14/05/2019	0,84%	0,93	110,99	110,55	110,15	110,99	47K	36
13/05/2019	-0,49%	-0,54	110,06	110,61	110,06	111,38	123K	106
10/05/2019	-0,36%	-0,40	110,60	111,20	109,55	111,20	163K	132
09/05/2019	-0,72%	-0,81	111,00	106,67	106,67	111,99	414K	211
08/05/2019	0,54%	0,60	111,81	111,21	109,56	112,55	295K	182
07/05/2019	-0,30%	-0,33	111,21	111,54	108,00	111,54	250K	164
06/05/2019	-0,09%	-0,10	111,54	111,64	110,40	111,72	187K	119
03/05/2019	1,05%	1,16	111,64	110,50	110,50	112,00	222K	161
02/05/2019	1,03%	1,13	110,48	109,75	109,55	111,00	105K	93
30/04/2019	0,16%	0,18	109,35	109,35	109,13	109,89	148K	71
29/04/2019	0,06%	0,07	109,17	109,10	108,82	109,35	118K	116
26/04/2019	0,12%	0,13	109,10	108,99	108,52	109,18	92K	77
25/04/2019	0,20%	0,22	108,97	108,84	108,45	108,97	155K	114
24/04/2019	0,32%	0,35	108,75	108,40	107,95	108,75	87K	60
23/04/2019	-0,09%	-0,10	108,40	108,51	107,00	108,99	168K	90
22/04/2019	0,70%	0,75	108,50	108,00	108,00	109,40	255K	112
18/04/2019	-0,23%	-0,25	107,75	107,99	107,75	108,50	143K	90
17/04/2019	0,00%	0,00	108,00	107,99	107,08	108,00	293K	128
16/04/2019	0,47%	0,50	108,00	108,00	107,32	108,00	215K	96
15/04/2019	0,19%	0,20	107,50	107,20	107,01	108,00	858K	339
12/04/2019	0,37%	0,40	107,30	106,90	106,90	107,59	113K	97
11/04/2019	-0,65%	-0,70	106,90	107,60	106,90	107,74	218K	154
10/04/2019	0,56%	0,60	107,60	107,36	107,36	108,00	191K	108
09/04/2019	0,47%	0,50	107,00	106,93	106,55	107,00	108K	74
08/04/2019	-0,47%	-0,50	106,50	106,60	106,50	106,97	230K	108
05/04/2019	-0,01%	-0,01	107,00	107,42	107,00	107,48	257K	164
04/04/2019	-0,35%	-0,38	107,01	107,38	107,00	107,43	40K	44
03/04/2019	0,36%	0,39	107,39	107,29	107,00	107,69	127K	65
02/04/2019	-0,56%	-0,60	107,00	107,50	106,66	107,50	105K	76
01/04/2019	0,91%	0,97	107,60	106,65	106,63	107,60	219K	140
29/03/2019	-0,35%	-0,37	106,63	106,21	106,19	107,40	275K	132
28/03/2019	0,91%	0,96	107,00	106,59	106,06	107,00	266K	95
27/03/2019	-0,90%	-0,96	106,04	105,74	105,74	106,99	472K	142
26/03/2019	1,05%	1,11	107,00	105,89	105,62	107,00	334K	116
25/03/2019	-0,05%	-0,05	105,89	106,00	105,51	106,45	295K	207
22/03/2019	-0,53%	-0,56	105,94	106,49	104,13	106,49	194K	104
21/03/2019	0,28%	0,30	106,50	106,19	105,03	106,50	1M	292
20/03/2019	1,09%	1,14	106,20	105,06	104,98	106,20	1M	320
19/03/2019	-0,79%	-0,84	105,06	105,55	105,06	105,89	623K	328
18/03/2019	-0,09%	-0,10	105,90	105,80	105,16	106,06	371K	229
15/03/2019	0,96%	1,01	106,00	105,00	104,99	106,00	289K	105
14/03/2019	-0,75%	-0,79	104,99	105,48	103,50	105,48	526K	312
13/03/2019	0,54%	0,57	105,78	105,64	105,45	105,94	130K	86
12/03/2019	-1,25%	-1,33	105,21	105,99	104,65	106,06	554K	259
11/03/2019	0,03%	0,03	106,54	106,51	106,20	107,00	389K	121
08/03/2019	0,20%	0,21	106,51	106,10	106,10	106,98	72K	69
07/03/2019	-0,65%	-0,70	106,30	106,99	105,82	106,99	81K	82
06/03/2019	0,29%	0,31	107,00	106,75	105,81	107,00	144K	66
01/03/2019	1,20%	1,27	106,69	105,40	105,37	107,00	193K	85
28/02/2019	-0,54%	-0,57	105,42	105,97	105,37	105,97	310K	142
27/02/2019	0,66%	0,69	105,99	105,19	104,10	105,99	163K	94
26/02/2019	0,25%	0,26	105,30	105,04	105,04	105,33	99K	101
25/02/2019	-0,31%	-0,33	105,04	105,32	104,86	105,36	192K	136
22/02/2019	1,32%	1,37	105,37	104,00	104,00	105,88	258K	215
21/02/2019	-0,91%	-0,96	104,00	105,32	104,00	105,99	266K	143
20/02/2019	-0,98%	-1,04	104,96	105,88	104,74	105,89	352K	156

Date,Open,High,Low,Close,Volume
18-Jul-19,118.45,118.59,118.16,118.59,194963
17-Jul-19,118.49,118.50,118.10,118.15,114579
16-Jul-19,118.51,118.99,118.00,118.00,354676
15-Jul-19,118.11,118.80,116.50,118.40,476988
12-Jul-19,118.95,119.50,118.50,118.80,292234
11-Jul-19,120.00,120.00,118.90,119.40,272421
10-Jul-19,120.10,121.53,119.50,119.85,356202
08-Jul-19,122.50,122.50,119.22,120.00,483068
05-Jul-19,122.00,123.45,121.50,122.75,228590
04-Jul-19,121.75,122.00,121.50,122.00,217213
03-Jul-19,121.49,121.75,119.20,121.68,300936
02-Jul-19,121.00,121.50,120.75,121.50,248629
01-Jul-19,120.73,121.83,120.25,121.00,454015
28-Jun-19,120.75,120.75,119.00,120.25,270844
27-Jun-19,120.99,120.99,118.56,120.59,258142
26-Jun-19,120.98,123.98,120.51,120.81,272931
25-Jun-19,119.89,121.00,119.00,120.99,497626
24-Jun-19,118.49,121.00,118.49,118.52,154211
21-Jun-19,117.99,118.24,117.01,118.24,340927
19-Jun-19,117.35,118.00,115.95,118.00,299956
18-Jun-19,116.48,118.00,115.50,116.85,313598
17-Jun-19,116.00,116.49,115.28,116.49,349918
14-Jun-19,115.40,116.20,114.73,115.30,481339
13-Jun-19,114.49,115.48,114.42,114.97,62913
12-Jun-19,116.20,117.42,114.35,114.35,338034
11-Jun-19,115.86,116.24,115.65,116.19,139621
10-Jun-19,113.15,116.48,113.15,115.86,228523
07-Jun-19,116.81,117.77,116.03,117.15,251682
06-Jun-19,116.81,116.81,113.51,116.81,132357
05-Jun-19,116.89,116.98,116.15,116.81,364702
04-Jun-19,115.26,116.98,115.26,116.94,313427
03-Jun-19,114.95,117.00,113.81,115.42,287791
31-May-19,113.00,114.95,112.99,114.95,108072
30-May-19,112.92,112.99,111.95,112.75,218681
29-May-19,111.98,112.99,111.98,112.63,202189
28-May-19,113.43,113.95,111.70,112.70,334342
27-May-19,113.99,114.98,113.51,113.57,266561
24-May-19,113.35,114.42,113.09,113.99,280989
23-May-19,112.49,113.50,111.52,113.09,286684
22-May-19,111.98,112.45,111.15,112.40,147128
21-May-19,111.46,112.00,110.62,112.00,200397
20-May-19,111.60,111.60,110.59,111.25,128904
17-May-19,111.49,111.60,110.23,111.35,218109
16-May-19,111.00,111.50,110.80,111.49,170810
15-May-19,110.99,111.00,110.45,111.00,250127
14-May-19,110.55,110.99,110.15,110.99,46674
13-May-19,110.61,111.38,110.06,110.06,123089
10-May-19,111.20,111.20,109.55,110.60,163054
09-May-19,106.67,111.99,106.67,111.00,414409
08-May-19,111.21,112.55,109.56,111.81,295275
07-May-19,111.54,111.54,108.00,111.21,249904
06-May-19,111.64,111.72,110.40,111.54,186672
03-May-19,110.50,112.00,110.50,111.64,222159
02-May-19,109.75,111.00,109.55,110.48,105205
30-Apr-19,109.35,109.89,109.13,109.35,148466
29-Apr-19,109.10,109.35,108.82,109.17,117567
26-Apr-19,108.99,109.18,108.52,109.10,92062
25-Apr-19,108.84,108.97,108.45,108.97,155112
24-Apr-19,108.40,108.75,107.95,108.75,87455
23-Apr-19,108.51,108.99,107.00,108.40,167901
22-Apr-19,108.00,109.40,108.00,108.50,254805
18-Apr-19,107.99,108.50,107.75,107.75,142892
17-Apr-19,107.99,108.00,107.08,108.00,292637
16-Apr-19,108.00,108.00,107.32,108.00,215150
15-Apr-19,107.20,108.00,107.01,107.50,857756
12-Apr-19,106.90,107.59,106.90,107.30,112716
11-Apr-19,107.60,107.74,106.90,106.90,217786
10-Apr-19,107.36,108.00,107.36,107.60,191099
09-Apr-19,106.93,107.00,106.55,107.00,108249
08-Apr-19,106.60,106.97,106.50,106.50,229714
05-Apr-19,107.42,107.48,107.00,107.00,257281
04-Apr-19,107.38,107.43,107.00,107.01,40195
03-Apr-19,107.29,107.69,107.00,107.39,126654
02-Apr-19,107.50,107.50,106.66,107.00,104790
01-Apr-19,106.65,107.60,106.63,107.60,218577
29-Mar-19,106.21,107.40,106.19,106.63,274514
28-Mar-19,106.59,107.00,106.06,107.00,265740
27-Mar-19,105.74,106.99,105.74,106.04,472350
26-Mar-19,105.89,107.00,105.62,107.00,334359
25-Mar-19,106.00,106.45,105.51,105.89,294845
22-Mar-19,106.49,106.49,104.13,105.94,193654
21-Mar-19,106.19,106.50,105.03,106.50,1007361
20-Mar-19,105.06,106.20,104.98,106.20,1228944
19-Mar-19,105.55,105.89,105.06,105.06,622981
18-Mar-19,105.80,106.06,105.16,105.90,371407
15-Mar-19,105.00,106.00,104.99,106.00,289045
14-Mar-19,105.48,105.48,103.50,104.99,526057
13-Mar-19,105.64,105.94,105.45,105.78,130048
12-Mar-19,105.99,106.06,104.65,105.21,553783
11-Mar-19,106.51,107.00,106.20,106.54,389220
08-Mar-19,106.10,106.98,106.10,106.51,71573
07-Mar-19,106.99,106.99,105.82,106.30,81120
06-Mar-19,106.75,107.00,105.81,107.00,143986
01-Mar-19,105.40,107.00,105.37,106.69,192590
28-Feb-19,105.97,105.97,105.37,105.42,309976
27-Feb-19,105.19,105.99,104.10,105.99,162562
26-Feb-19,105.04,105.33,105.04,105.30,98560
25-Feb-19,105.32,105.36,104.86,105.04,192255
22-Feb-19,104.00,105.88,104.00,105.37,257920
21-Feb-19,105.32,105.99,104.00,104.00,266268
20-Feb-19,105.88,105.89,104.74,104.96,352237
19-Feb-19,104.30,106.00,104.10,106.00,352237
18-Feb-19,104.00,104.69,103.75,104.20,352237
15-Feb-19,104.49,104.52,103.60,104.00,352237
14-Feb-19,104.50,104.94,103.66,103.66,352237
13-Feb-19,103.61,104.90,103.61,104.78,352237
12-Feb-19,103.30,103.79,103.08,103.79,352237
11-Feb-19,103.00,103.67,103.00,103.40,352237
08-Feb-19,103.80,104.26,103.00,103.01,352237
07-Feb-19,104.19,105.48,104.19,104.85,352237
06-Feb-19,104.19,104.57,104.19,104.19,352237
05-Feb-19,104.00,104.28,103.72,104.19,352237
04-Feb-19,103.57,104.00,103.51,103.71,352237
01-Feb-19,104.16,104.49,103.50,103.54,352237
31-Jan-19,104.08,104.15,103.50,104.15,352237
30-Jan-19,103.72,104.16,103.29,103.47,352237
29-Jan-19,104.04,104.20,103.51,103.72,352237
28-Jan-19,103.50,104.59,103.49,104.27,352237
24-Jan-19,104.21,104.48,103.03,103.12,352237
23-Jan-19,104.39,104.39,103.97,104.20,352237
22-Jan-19,104.70,104.97,103.97,104.22,352237
21-Jan-19,103.85,104.81,103.85,104.55,352237
18-Jan-19,103.25,104.82,103.25,104.82,352237
17-Jan-19,104.51,104.90,103.05,103.22,352237
16-Jan-19,103.80,104.69,103.53,104.51,352237
15-Jan-19,103.50,103.98,103.30,103.68,352237
14-Jan-19,104.15,104.70,103.00,104.01,352237
11-Jan-19,104.17,104.83,103.90,104.01,352237
10-Jan-19,104.98,105.18,104.00,104.11,352237
09-Jan-19,108.17,108.17,103.50,104.98,352237
08-Jan-19,108.90,109.38,108.00,108.50,352237
07-Jan-19,108.50,108.89,108.00,108.72,352237
04-Jan-19,107.46,109.00,107.00,108.90,352237
03-Jan-19,106.65,108.10,106.65,107.50,352237

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: FEXC11