Cotação atual, histórico e gráfico do papel: FEXC11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 19/02/2019 | 1,73% | 1,80 | 106,00 | 104,30 | 104,10 | 106,00 | 456K | 225 |
| 18/02/2019 | 0,19% | 0,20 | 104,20 | 104,00 | 103,75 | 104,69 | 259K | 161 |
| 15/02/2019 | 0,33% | 0,34 | 104,00 | 104,49 | 103,60 | 104,52 | 189K | 115 |
| 14/02/2019 | -1,07% | -1,12 | 103,66 | 104,50 | 103,66 | 104,94 | 151K | 138 |
| 13/02/2019 | 0,95% | 0,99 | 104,78 | 103,61 | 103,61 | 104,90 | 485K | 184 |
| 12/02/2019 | 0,38% | 0,39 | 103,79 | 103,30 | 103,08 | 103,79 | 203K | 90 |
| 11/02/2019 | 0,38% | 0,39 | 103,40 | 103,00 | 103,00 | 103,67 | 357K | 149 |
| 08/02/2019 | -1,75% | -1,84 | 103,01 | 103,80 | 103,00 | 104,26 | 624K | 232 |
| 07/02/2019 | 0,63% | 0,66 | 104,85 | 104,19 | 104,19 | 105,48 | 495K | 197 |
| 06/02/2019 | 0,00% | 0,00 | 104,19 | 104,19 | 104,19 | 104,57 | 165K | 126 |
| 05/02/2019 | 0,46% | 0,48 | 104,19 | 104,00 | 103,72 | 104,28 | 209K | 83 |
| 04/02/2019 | 0,16% | 0,17 | 103,71 | 103,57 | 103,51 | 104,00 | 303K | 161 |
| 01/02/2019 | -0,59% | -0,61 | 103,54 | 104,16 | 103,50 | 104,49 | 2M | 175 |
| 31/01/2019 | 0,66% | 0,68 | 104,15 | 104,08 | 103,50 | 104,15 | 713K | 153 |
| 30/01/2019 | -0,24% | -0,25 | 103,47 | 103,72 | 103,29 | 104,16 | 2M | 321 |
| 29/01/2019 | -0,53% | -0,55 | 103,72 | 104,04 | 103,51 | 104,20 | 363K | 189 |
| 28/01/2019 | 1,12% | 1,15 | 104,27 | 103,50 | 103,49 | 104,59 | 491K | 249 |
| 24/01/2019 | -1,04% | -1,08 | 103,12 | 104,21 | 103,03 | 104,48 | 634K | 265 |
| 23/01/2019 | -0,02% | -0,02 | 104,20 | 104,39 | 103,97 | 104,39 | 192K | 161 |
| 22/01/2019 | -0,32% | -0,33 | 104,22 | 104,70 | 103,97 | 104,97 | 403K | 244 |
| 21/01/2019 | -0,26% | -0,27 | 104,55 | 103,85 | 103,85 | 104,81 | 84K | 64 |
| 18/01/2019 | 1,55% | 1,60 | 104,82 | 103,25 | 103,25 | 104,82 | 283K | 202 |
| 17/01/2019 | -1,23% | -1,29 | 103,22 | 104,51 | 103,05 | 104,90 | 816K | 243 |
| 16/01/2019 | 0,80% | 0,83 | 104,51 | 103,80 | 103,53 | 104,69 | 172K | 147 |
| 15/01/2019 | -0,32% | -0,33 | 103,68 | 103,50 | 103,30 | 103,98 | 271K | 242 |
| 14/01/2019 | 0,00% | 0,00 | 104,01 | 104,15 | 103,00 | 104,70 | 1M | 357 |
| 11/01/2019 | -0,10% | -0,10 | 104,01 | 104,17 | 103,90 | 104,83 | 647K | 201 |
| 10/01/2019 | -0,83% | -0,87 | 104,11 | 104,98 | 104,00 | 105,18 | 561K | 286 |
| 09/01/2019 | -3,24% | -3,52 | 104,98 | 108,17 | 103,50 | 108,17 | 1M | 525 |
| 08/01/2019 | -0,20% | -0,22 | 108,50 | 108,90 | 108,00 | 109,38 | 4M | 214 |
| 07/01/2019 | -0,17% | -0,18 | 108,72 | 108,50 | 108,00 | 108,89 | 303K | 158 |
| 04/01/2019 | 1,30% | 1,40 | 108,90 | 107,46 | 107,00 | 109,00 | 2M | 232 |
| 03/01/2019 | 0,47% | 0,50 | 107,50 | 106,65 | 106,65 | 108,10 | 434K | 208 |
| 02/01/2019 | 0,00% | 0,00 | 107,00 | 106,95 | 105,50 | 107,00 | 311K | 161 |
| 28/12/2018 | 0,94% | 1,00 | 107,00 | 106,06 | 106,00 | 107,00 | 352K | 214 |
| 27/12/2018 | -0,93% | -1,00 | 106,00 | 106,99 | 105,03 | 106,99 | 546K | 212 |
| 26/12/2018 | 2,77% | 2,88 | 107,00 | 104,00 | 103,53 | 107,00 | 447K | 269 |
| 21/12/2018 | 0,12% | 0,12 | 104,12 | 104,79 | 103,90 | 104,90 | 441K | 266 |
| 20/12/2018 | -0,48% | -0,50 | 104,00 | 104,50 | 104,00 | 104,88 | 573K | 242 |
| 19/12/2018 | -0,84% | -0,89 | 104,50 | 105,68 | 104,00 | 106,00 | 816K | 301 |
| 18/12/2018 | -0,26% | -0,27 | 105,39 | 105,66 | 105,18 | 105,95 | 742K | 300 |
| 17/12/2018 | 0,15% | 0,16 | 105,66 | 105,76 | 105,03 | 105,76 | 618K | 387 |
| 14/12/2018 | -0,49% | -0,52 | 105,50 | 106,02 | 105,19 | 106,02 | 699K | 454 |
| 13/12/2018 | 1,09% | 1,14 | 106,02 | 105,06 | 104,95 | 106,03 | 451K | 227 |
| 12/12/2018 | -2,98% | -3,22 | 104,88 | 108,05 | 103,32 | 108,11 | 1M | 720 |
| 11/12/2018 | -0,46% | -0,50 | 108,10 | 108,49 | 108,10 | 109,12 | 444K | 169 |
| 10/12/2018 | -0,87% | -0,95 | 108,60 | 108,69 | 108,00 | 109,47 | 797K | 290 |
| 07/12/2018 | 0,11% | 0,12 | 109,55 | 109,43 | 109,43 | 110,42 | 532K | 210 |
| 06/12/2018 | -1,15% | -1,27 | 109,43 | 110,11 | 109,35 | 110,69 | 298K | 199 |
| 05/12/2018 | 1,36% | 1,48 | 110,70 | 109,24 | 108,85 | 110,70 | 314K | 175 |
| 04/12/2018 | -0,63% | -0,69 | 109,22 | 109,90 | 108,40 | 110,50 | 657K | 209 |
| 03/12/2018 | -0,11% | -0,12 | 109,91 | 110,00 | 109,10 | 110,49 | 440K | 161 |
| 30/11/2018 | 1,46% | 1,58 | 110,03 | 108,98 | 108,12 | 110,03 | 481K | 212 |
| 29/11/2018 | -0,80% | -0,88 | 108,45 | 109,37 | 108,40 | 109,37 | 810K | 235 |
| 28/11/2018 | 0,30% | 0,33 | 109,33 | 109,74 | 108,05 | 109,75 | 1M | 191 |
| 27/11/2018 | 0,41% | 0,45 | 109,00 | 108,56 | 107,47 | 109,00 | 628K | 323 |
| 26/11/2018 | -1,32% | -1,45 | 108,55 | 110,80 | 108,55 | 110,80 | 576K | 276 |
| 23/11/2018 | 0,00% | 0,00 | 110,00 | 111,11 | 110,00 | 111,11 | 380K | 211 |
| 22/11/2018 | -1,52% | -1,70 | 110,00 | 111,69 | 109,22 | 111,69 | 673K | 283 |
Date,Open,High,Low,Close,Volume
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-19,104.30,106.00,104.10,106.00,455733
18-Feb-19,104.00,104.69,103.75,104.20,258876
15-Feb-19,104.49,104.52,103.60,104.00,189157
14-Feb-19,104.50,104.94,103.66,103.66,151002
13-Feb-19,103.61,104.90,103.61,104.78,484891
12-Feb-19,103.30,103.79,103.08,103.79,202708
11-Feb-19,103.00,103.67,103.00,103.40,356953
08-Feb-19,103.80,104.26,103.00,103.01,623615
07-Feb-19,104.19,105.48,104.19,104.85,495288
06-Feb-19,104.19,104.57,104.19,104.19,164751
05-Feb-19,104.00,104.28,103.72,104.19,208662
04-Feb-19,103.57,104.00,103.51,103.71,303147
01-Feb-19,104.16,104.49,103.50,103.54,1657923
31-Jan-19,104.08,104.15,103.50,104.15,713126
30-Jan-19,103.72,104.16,103.29,103.47,2121884
29-Jan-19,104.04,104.20,103.51,103.72,363031
28-Jan-19,103.50,104.59,103.49,104.27,490505
24-Jan-19,104.21,104.48,103.03,103.12,634095
23-Jan-19,104.39,104.39,103.97,104.20,192374
22-Jan-19,104.70,104.97,103.97,104.22,403402
21-Jan-19,103.85,104.81,103.85,104.55,84219
18-Jan-19,103.25,104.82,103.25,104.82,283401
17-Jan-19,104.51,104.90,103.05,103.22,815791
16-Jan-19,103.80,104.69,103.53,104.51,171658
15-Jan-19,103.50,103.98,103.30,103.68,271211
14-Jan-19,104.15,104.70,103.00,104.01,1144168
11-Jan-19,104.17,104.83,103.90,104.01,646771
10-Jan-19,104.98,105.18,104.00,104.11,560657
09-Jan-19,108.17,108.17,103.50,104.98,1054471
08-Jan-19,108.90,109.38,108.00,108.50,3587905
07-Jan-19,108.50,108.89,108.00,108.72,303404
04-Jan-19,107.46,109.00,107.00,108.90,2235577
03-Jan-19,106.65,108.10,106.65,107.50,434280
02-Jan-19,106.95,107.00,105.50,107.00,311476
28-Dec-18,106.06,107.00,106.00,107.00,351926
27-Dec-18,106.99,106.99,105.03,106.00,546463
26-Dec-18,104.00,107.00,103.53,107.00,447496
21-Dec-18,104.79,104.90,103.90,104.12,440980
20-Dec-18,104.50,104.88,104.00,104.00,573333
19-Dec-18,105.68,106.00,104.00,104.50,815995
18-Dec-18,105.66,105.95,105.18,105.39,742362
17-Dec-18,105.76,105.76,105.03,105.66,618329
14-Dec-18,106.02,106.02,105.19,105.50,699012
13-Dec-18,105.06,106.03,104.95,106.02,451001
12-Dec-18,108.05,108.11,103.32,104.88,1498326
11-Dec-18,108.49,109.12,108.10,108.10,444211
10-Dec-18,108.69,109.47,108.00,108.60,796890
07-Dec-18,109.43,110.42,109.43,109.55,532351
06-Dec-18,110.11,110.69,109.35,109.43,298197
05-Dec-18,109.24,110.70,108.85,110.70,313919
04-Dec-18,109.90,110.50,108.40,109.22,657403
03-Dec-18,110.00,110.49,109.10,109.91,440420
30-Nov-18,108.98,110.03,108.12,110.03,481114
29-Nov-18,109.37,109.37,108.40,108.45,810363
28-Nov-18,109.74,109.75,108.05,109.33,1204741
27-Nov-18,108.56,109.00,107.47,109.00,627609
26-Nov-18,110.80,110.80,108.55,108.55,575724
23-Nov-18,111.11,111.11,110.00,110.00,379507
22-Nov-18,111.69,111.69,109.22,110.00,672912
21-Nov-18,110.70,111.75,110.70,111.70,672912
19-Nov-18,110.85,111.10,110.20,110.69,672912
16-Nov-18,109.99,110.99,109.60,110.75,672912
14-Nov-18,109.49,109.99,108.02,109.99,672912
13-Nov-18,109.60,110.00,108.07,109.40,672912
12-Nov-18,110.14,110.14,109.01,109.52,672912
09-Nov-18,110.77,110.77,108.79,110.14,672912
08-Nov-18,111.39,112.80,110.68,112.00,672912
07-Nov-18,111.60,111.60,111.20,111.40,672912
06-Nov-18,112.36,112.70,110.80,111.30,672912
05-Nov-18,112.35,112.35,110.73,112.30,672912
01-Nov-18,109.87,113.98,108.01,112.48,672912
31-Oct-18,109.59,109.87,108.34,109.50,672912
30-Oct-18,107.67,109.59,107.67,109.59,672912
29-Oct-18,107.78,108.43,107.65,107.65,672912
26-Oct-18,107.98,107.98,107.00,107.65,672912
25-Oct-18,107.96,107.98,107.10,107.98,672912
24-Oct-18,107.40,107.99,107.00,107.96,672912
23-Oct-18,107.28,107.58,107.00,107.40,672912
22-Oct-18,107.20,107.46,106.91,107.28,672912
19-Oct-18,107.49,107.50,107.15,107.17,672912
18-Oct-18,107.21,107.48,106.71,107.07,672912
17-Oct-18,106.40,107.21,105.96,107.21,672912
16-Oct-18,106.60,106.60,105.95,105.95,672912
15-Oct-18,106.97,106.97,105.05,106.69,672912
11-Oct-18,106.95,106.97,106.15,106.97,672912
10-Oct-18,106.00,107.39,105.66,106.30,672912
09-Oct-18,105.55,106.11,105.55,106.10,672912
08-Oct-18,106.50,106.50,105.91,106.12,672912
05-Oct-18,107.05,107.55,106.30,107.39,672912
04-Oct-18,106.95,107.09,106.05,106.46,672912
03-Oct-18,107.62,107.86,106.24,106.63,672912
02-Oct-18,107.05,107.64,106.50,107.64,672912
*exoneração de responsabilidade