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
11/06/2021	0,88%	0,83	95,59	94,76	94,76	95,60	310K	261
10/06/2021	-0,25%	-0,24	94,76	95,05	93,52	95,05	783K	492
09/06/2021	-2,64%	-2,58	95,00	96,90	94,86	96,90	452K	328
08/06/2021	-0,03%	-0,03	97,58	97,85	97,40	97,85	178K	192
07/06/2021	-0,21%	-0,21	97,61	97,85	97,06	97,85	512K	572
04/06/2021	-0,03%	-0,03	97,82	97,85	97,00	97,85	286K	321
02/06/2021	0,40%	0,39	97,85	97,46	97,46	98,33	196K	248
01/06/2021	-0,87%	-0,86	97,46	98,40	96,51	98,50	658K	383
31/05/2021	-0,69%	-0,68	98,32	99,30	95,50	99,30	580K	356
28/05/2021	1,02%	1,00	99,00	98,50	97,26	99,50	713K	302
27/05/2021	1,14%	1,10	98,00	96,90	96,55	98,50	908K	232

26/05/2021	0,07%	0,07	96,90	96,82	95,72	96,99	335K	238
25/05/2021	1,29%	1,23	96,83	95,70	94,01	96,89	787K	258
24/05/2021	0,27%	0,26	95,60	95,34	95,11	95,61	866K	410
21/05/2021	0,68%	0,64	95,34	94,71	94,71	95,55	720K	252
20/05/2021	0,21%	0,20	94,70	94,70	94,33	95,01	1M	551
19/05/2021	0,51%	0,48	94,50	94,15	93,90	94,70	654K	433
18/05/2021	0,12%	0,11	94,02	93,91	93,78	94,13	912K	799
17/05/2021	-0,13%	-0,12	93,91	94,12	93,70	94,12	463K	1.016
14/05/2021	0,03%	0,03	94,03	94,54	93,40	94,54	598K	500
13/05/2021	0,09%	0,08	94,00	93,94	93,58	94,00	323K	220
12/05/2021	0,14%	0,13	93,92	93,64	93,01	94,01	350K	391
11/05/2021	0,35%	0,33	93,79	93,58	93,10	93,97	655K	814
10/05/2021	-1,10%	-1,04	93,46	93,70	93,03	93,70	630K	539
07/05/2021	0,64%	0,60	94,50	93,91	93,81	94,50	649K	944
06/05/2021	0,00%	0,00	93,90	93,99	93,90	94,30	464K	1.184
05/05/2021	0,12%	0,11	93,90	93,93	93,70	94,00	574K	243
04/05/2021	-0,21%	-0,20	93,79	93,99	93,57	94,04	777K	432
03/05/2021	-0,01%	-0,01	93,99	93,95	93,90	94,04	654K	263
30/04/2021	-0,01%	-0,01	94,00	94,10	93,78	94,10	738K	759
29/04/2021	0,13%	0,12	94,01	93,97	93,78	94,01	529K	399
28/04/2021	-0,01%	-0,01	93,89	93,90	93,75	94,01	510K	407
27/04/2021	-0,29%	-0,27	93,90	94,17	93,50	94,17	927K	342
26/04/2021	0,06%	0,06	94,17	94,36	94,01	94,49	420K	557
23/04/2021	-0,36%	-0,34	94,11	94,00	93,85	94,49	511K	315
22/04/2021	-0,75%	-0,71	94,45	95,09	93,77	95,09	650K	427
20/04/2021	0,33%	0,31	95,16	94,98	94,03	95,16	394K	287
19/04/2021	0,04%	0,04	94,85	95,00	93,40	95,00	862K	335
16/04/2021	0,22%	0,21	94,81	94,60	94,00	94,90	300K	282
15/04/2021	0,12%	0,11	94,60	94,60	94,22	95,00	447K	435
14/04/2021	0,07%	0,07	94,49	94,42	94,24	94,59	359K	205
13/04/2021	0,00%	0,00	94,42	94,40	94,22	95,00	195K	178
12/04/2021	-0,22%	-0,21	94,42	94,98	93,51	94,98	452K	339
09/04/2021	-1,07%	-1,02	94,63	95,29	93,29	95,29	307K	272
08/04/2021	0,38%	0,36	95,65	95,49	95,24	96,03	335K	242
07/04/2021	-0,14%	-0,13	95,29	95,42	95,24	95,50	239K	161
06/04/2021	0,05%	0,05	95,42	95,50	95,17	95,50	130K	454
05/04/2021	0,24%	0,23	95,37	95,15	94,70	95,49	316K	435
01/04/2021	0,15%	0,14	95,14	95,00	93,91	95,50	364K	249
31/03/2021	1,11%	1,04	95,00	94,71	94,01	95,00	148K	252
30/03/2021	-0,24%	-0,23	93,96	94,00	93,50	94,25	275K	209
29/03/2021	0,20%	0,19	94,19	94,54	93,97	94,83	307K	364
26/03/2021	-0,88%	-0,83	94,00	94,82	93,97	94,82	219K	288
25/03/2021	0,88%	0,83	94,83	94,09	94,02	94,85	571K	110
24/03/2021	-0,02%	-0,02	94,00	94,74	94,00	94,74	101K	90
23/03/2021	0,13%	0,12	94,02	93,90	93,73	94,45	121K	81
22/03/2021	0,02%	0,02	93,90	93,87	93,50	94,00	134K	129
19/03/2021	0,60%	0,56	93,88	93,70	93,39	94,47	314K	175
18/03/2021	-1,77%	-1,68	93,32	94,34	92,99	94,34	473K	266
17/03/2021	-0,52%	-0,50	95,00	95,49	94,85	95,49	361K	134
16/03/2021	0,07%	0,07	95,50	95,41	94,40	95,50	115K	625
15/03/2021	0,45%	0,43	95,43	95,00	93,69	95,47	219K	193
12/03/2021	0,55%	0,52	95,00	94,70	94,02	95,00	1M	343
11/03/2021	0,11%	0,10	94,48	94,38	93,97	94,60	280K	156
10/03/2021	0,36%	0,34	94,38	94,00	93,80	94,43	251K	276
09/03/2021	0,12%	0,11	94,04	93,93	93,57	94,19	203K	277
08/03/2021	-0,92%	-0,87	93,93	94,49	93,10	94,49	319K	195
05/03/2021	0,85%	0,80	94,80	94,00	91,53	94,80	384K	267
04/03/2021	-0,81%	-0,77	94,00	94,63	92,50	95,09	610K	267
03/03/2021	-0,06%	-0,06	94,77	94,83	94,42	95,10	158K	140
02/03/2021	0,14%	0,13	94,83	95,00	94,20	95,00	298K	223
01/03/2021	0,73%	0,69	94,70	94,02	94,02	94,99	127K	148
26/02/2021	-0,28%	-0,26	94,01	94,27	94,00	94,89	240K	165
25/02/2021	-0,22%	-0,21	94,27	94,90	94,01	94,90	242K	137
24/02/2021	-0,43%	-0,41	94,48	94,31	94,20	94,99	195K	127
23/02/2021	0,14%	0,13	94,89	94,02	94,02	94,89	118K	109
22/02/2021	-0,14%	-0,13	94,76	95,00	93,50	95,00	221K	202
19/02/2021	-0,53%	-0,51	94,89	95,44	94,80	95,45	297K	173
18/02/2021	0,42%	0,40	95,40	94,99	94,51	95,46	199K	173
17/02/2021	-0,13%	-0,12	95,00	94,00	94,00	95,50	323K	337
12/02/2021	0,24%	0,23	95,12	94,89	94,00	96,07	616K	232
11/02/2021	0,86%	0,81	94,89	94,01	94,00	95,20	476K	185
10/02/2021	-0,29%	-0,27	94,08	94,77	94,06	94,79	108K	118
09/02/2021	-0,51%	-0,48	94,35	94,82	94,07	94,83	244K	144
08/02/2021	-0,06%	-0,06	94,83	94,38	94,06	94,89	414K	220
05/02/2021	0,83%	0,78	94,89	93,96	93,96	94,90	590K	164
04/02/2021	0,31%	0,29	94,11	93,76	93,76	94,45	123K	83
03/02/2021	0,14%	0,13	93,82	93,71	93,55	94,05	190K	106
02/02/2021	-0,03%	-0,03	93,69	93,26	93,26	94,06	191K	153
01/02/2021	-0,18%	-0,17	93,72	93,89	93,00	95,00	573K	238
29/01/2021	0,66%	0,62	93,89	93,27	93,06	94,00	418K	169
28/01/2021	0,87%	0,80	93,27	92,14	92,14	93,50	192K	710
27/01/2021	0,48%	0,44	92,47	92,03	92,03	93,49	473K	1.407
26/01/2021	-0,30%	-0,28	92,03	92,32	92,00	92,32	335K	204
22/01/2021	-0,74%	-0,69	92,31	93,02	92,31	93,35	223K	205
21/01/2021	-1,17%	-1,10	93,00	94,10	93,00	94,20	266K	161
20/01/2021	-0,42%	-0,40	94,10	94,50	94,00	94,92	281K	465
19/01/2021	0,44%	0,41	94,50	94,09	94,05	94,60	170K	128
18/01/2021	-0,26%	-0,25	94,09	94,35	94,09	94,59	328K	202
15/01/2021	-0,10%	-0,09	94,34	94,48	94,23	94,48	187K	190
14/01/2021	0,30%	0,28	94,43	94,14	94,00	94,50	1M	259
13/01/2021	-0,13%	-0,12	94,15	94,29	94,00	94,50	243K	143
12/01/2021	0,81%	0,76	94,27	94,45	93,51	94,45	178K	137
11/01/2021	-1,28%	-1,21	93,51	94,48	92,50	94,48	482K	533
08/01/2021	-0,35%	-0,33	94,72	94,50	94,50	95,01	151K	165
07/01/2021	-0,97%	-0,93	95,05	94,99	94,00	95,88	126K	186
06/01/2021	-0,55%	-0,53	95,98	96,30	94,06	96,30	531K	1.552
05/01/2021	0,01%	0,01	96,51	96,00	96,00	96,96	278K	204
04/01/2021	0,90%	0,86	96,50	95,59	95,20	96,99	413K	289
30/12/2020	1,21%	1,14	95,64	94,67	94,67	95,64	225K	183
29/12/2020	1,96%	1,82	94,50	92,67	92,67	94,67	528K	234
28/12/2020	1,18%	1,08	92,68	91,50	91,31	92,88	282K	174
23/12/2020	0,44%	0,40	91,60	91,23	90,00	91,74	315K	154
22/12/2020	2,20%	1,96	91,20	89,10	89,10	91,91	500K	179
21/12/2020	0,35%	0,31	89,24	88,92	88,92	89,34	306K	137
18/12/2020	-0,07%	-0,06	88,93	88,99	87,90	88,99	516K	222
17/12/2020	-0,43%	-0,38	88,99	89,36	88,80	89,42	297K	153
16/12/2020	0,04%	0,04	89,37	89,33	88,90	89,40	208K	124
15/12/2020	0,76%	0,67	89,33	88,80	88,10	89,40	251K	192
14/12/2020	0,29%	0,26	88,66	88,40	88,40	89,63	152K	168
11/12/2020	-1,43%	-1,28	88,40	89,68	88,12	89,68	234K	214
10/12/2020	0,67%	0,60	89,68	89,09	88,60	90,45	426K	2.012
09/12/2020	-2,06%	-1,87	89,08	91,00	89,07	91,48	2M	239
08/12/2020	-1,12%	-1,03	90,95	92,00	90,60	92,00	181K	165
07/12/2020	0,20%	0,18	91,98	91,80	91,60	92,00	269K	244
04/12/2020	-0,16%	-0,15	91,80	92,00	91,71	92,00	242K	157
03/12/2020	0,07%	0,06	91,95	91,77	91,76	92,00	4M	324
02/12/2020	0,08%	0,07	91,89	91,82	91,50	91,89	226K	290
01/12/2020	-0,13%	-0,12	91,82	92,00	91,64	92,00	133K	207
30/11/2020	0,35%	0,32	91,94	91,96	91,60	92,00	420K	196
27/11/2020	-0,30%	-0,28	91,62	91,89	91,62	91,96	106K	258
26/11/2020	0,98%	0,89	91,90	91,92	91,06	91,93	345K	214
25/11/2020	-1,08%	-0,99	91,01	91,99	91,01	91,99	567K	749
24/11/2020	-	-	92,00	91,98	91,55	92,00	174K	221

Date,Open,High,Low,Close,Volume
11-Jun-21,94.76,95.60,94.76,95.59,309657
10-Jun-21,95.05,95.05,93.52,94.76,782597
09-Jun-21,96.90,96.90,94.86,95.00,452056
08-Jun-21,97.85,97.85,97.40,97.58,177581
07-Jun-21,97.85,97.85,97.06,97.61,511705
04-Jun-21,97.85,97.85,97.00,97.82,286310
02-Jun-21,97.46,98.33,97.46,97.85,195696
01-Jun-21,98.40,98.50,96.51,97.46,658491
31-May-21,99.30,99.30,95.50,98.32,579666
28-May-21,98.50,99.50,97.26,99.00,713370
27-May-21,96.90,98.50,96.55,98.00,907725
26-May-21,96.82,96.99,95.72,96.90,334700
25-May-21,95.70,96.89,94.01,96.83,786538
24-May-21,95.34,95.61,95.11,95.60,865960
21-May-21,94.71,95.55,94.71,95.34,719998
20-May-21,94.70,95.01,94.33,94.70,1231773
19-May-21,94.15,94.70,93.90,94.50,654011
18-May-21,93.91,94.13,93.78,94.02,911830
17-May-21,94.12,94.12,93.70,93.91,463112
14-May-21,94.54,94.54,93.40,94.03,597977
13-May-21,93.94,94.00,93.58,94.00,323061
12-May-21,93.64,94.01,93.01,93.92,350021
11-May-21,93.58,93.97,93.10,93.79,654830
10-May-21,93.70,93.70,93.03,93.46,630215
07-May-21,93.91,94.50,93.81,94.50,648509
06-May-21,93.99,94.30,93.90,93.90,463874
05-May-21,93.93,94.00,93.70,93.90,574031
04-May-21,93.99,94.04,93.57,93.79,777269
03-May-21,93.95,94.04,93.90,93.99,653692
30-Apr-21,94.10,94.10,93.78,94.00,738431
29-Apr-21,93.97,94.01,93.78,94.01,528621
28-Apr-21,93.90,94.01,93.75,93.89,509797
27-Apr-21,94.17,94.17,93.50,93.90,926886
26-Apr-21,94.36,94.49,94.01,94.17,420179
23-Apr-21,94.00,94.49,93.85,94.11,510559
22-Apr-21,95.09,95.09,93.77,94.45,649682
20-Apr-21,94.98,95.16,94.03,95.16,393694
19-Apr-21,95.00,95.00,93.40,94.85,861646
16-Apr-21,94.60,94.90,94.00,94.81,300459
15-Apr-21,94.60,95.00,94.22,94.60,447069
14-Apr-21,94.42,94.59,94.24,94.49,359393
13-Apr-21,94.40,95.00,94.22,94.42,195298
12-Apr-21,94.98,94.98,93.51,94.42,452485
09-Apr-21,95.29,95.29,93.29,94.63,306697
08-Apr-21,95.49,96.03,95.24,95.65,334544
07-Apr-21,95.42,95.50,95.24,95.29,238684
06-Apr-21,95.50,95.50,95.17,95.42,129614
05-Apr-21,95.15,95.49,94.70,95.37,316151
01-Apr-21,95.00,95.50,93.91,95.14,364439
31-Mar-21,94.71,95.00,94.01,95.00,148285
30-Mar-21,94.00,94.25,93.50,93.96,274671
29-Mar-21,94.54,94.83,93.97,94.19,307310
26-Mar-21,94.82,94.82,93.97,94.00,219497
25-Mar-21,94.09,94.85,94.02,94.83,570563
24-Mar-21,94.74,94.74,94.00,94.00,101073
23-Mar-21,93.90,94.45,93.73,94.02,120951
22-Mar-21,93.87,94.00,93.50,93.90,134424
19-Mar-21,93.70,94.47,93.39,93.88,313512
18-Mar-21,94.34,94.34,92.99,93.32,473081
17-Mar-21,95.49,95.49,94.85,95.00,361209
16-Mar-21,95.41,95.50,94.40,95.50,115399
15-Mar-21,95.00,95.47,93.69,95.43,219377
12-Mar-21,94.70,95.00,94.02,95.00,1211877
11-Mar-21,94.38,94.60,93.97,94.48,279604
10-Mar-21,94.00,94.43,93.80,94.38,251151
09-Mar-21,93.93,94.19,93.57,94.04,203142
08-Mar-21,94.49,94.49,93.10,93.93,318568
05-Mar-21,94.00,94.80,91.53,94.80,384349
04-Mar-21,94.63,95.09,92.50,94.00,610144
03-Mar-21,94.83,95.10,94.42,94.77,157720
02-Mar-21,95.00,95.00,94.20,94.83,298003
01-Mar-21,94.02,94.99,94.02,94.70,127392
26-Feb-21,94.27,94.89,94.00,94.01,240112
25-Feb-21,94.90,94.90,94.01,94.27,242039
24-Feb-21,94.31,94.99,94.20,94.48,194504
23-Feb-21,94.02,94.89,94.02,94.89,117529
22-Feb-21,95.00,95.00,93.50,94.76,220972
19-Feb-21,95.44,95.45,94.80,94.89,297129
18-Feb-21,94.99,95.46,94.51,95.40,199079
17-Feb-21,94.00,95.50,94.00,95.00,322883
12-Feb-21,94.89,96.07,94.00,95.12,615760
11-Feb-21,94.01,95.20,94.00,94.89,475964
10-Feb-21,94.77,94.79,94.06,94.08,108395
09-Feb-21,94.82,94.83,94.07,94.35,243916
08-Feb-21,94.38,94.89,94.06,94.83,414455
05-Feb-21,93.96,94.90,93.96,94.89,590235
04-Feb-21,93.76,94.45,93.76,94.11,122865
03-Feb-21,93.71,94.05,93.55,93.82,189607
02-Feb-21,93.26,94.06,93.26,93.69,190858
01-Feb-21,93.89,95.00,93.00,93.72,572978
29-Jan-21,93.27,94.00,93.06,93.89,417838
28-Jan-21,92.14,93.50,92.14,93.27,192495
27-Jan-21,92.03,93.49,92.03,92.47,472903
26-Jan-21,92.32,92.32,92.00,92.03,335266
22-Jan-21,93.02,93.35,92.31,92.31,222807
21-Jan-21,94.10,94.20,93.00,93.00,266128
20-Jan-21,94.50,94.92,94.00,94.10,281255
19-Jan-21,94.09,94.60,94.05,94.50,170480
18-Jan-21,94.35,94.59,94.09,94.09,327964
15-Jan-21,94.48,94.48,94.23,94.34,186772
14-Jan-21,94.14,94.50,94.00,94.43,1363473
13-Jan-21,94.29,94.50,94.00,94.15,242897
12-Jan-21,94.45,94.45,93.51,94.27,178151
11-Jan-21,94.48,94.48,92.50,93.51,482500
08-Jan-21,94.50,95.01,94.50,94.72,150755
07-Jan-21,94.99,95.88,94.00,95.05,125635
06-Jan-21,96.30,96.30,94.06,95.98,530769
05-Jan-21,96.00,96.96,96.00,96.51,277587
04-Jan-21,95.59,96.99,95.20,96.50,412950
30-Dec-20,94.67,95.64,94.67,95.64,225493
29-Dec-20,92.67,94.67,92.67,94.50,528097
28-Dec-20,91.50,92.88,91.31,92.68,282252
23-Dec-20,91.23,91.74,90.00,91.60,314727
22-Dec-20,89.10,91.91,89.10,91.20,500399
21-Dec-20,88.92,89.34,88.92,89.24,306377
18-Dec-20,88.99,88.99,87.90,88.93,515847
17-Dec-20,89.36,89.42,88.80,88.99,297246
16-Dec-20,89.33,89.40,88.90,89.37,207718
15-Dec-20,88.80,89.40,88.10,89.33,251217
14-Dec-20,88.40,89.63,88.40,88.66,152071
11-Dec-20,89.68,89.68,88.12,88.40,234256
10-Dec-20,89.09,90.45,88.60,89.68,426459
09-Dec-20,91.00,91.48,89.07,89.08,1799625
08-Dec-20,92.00,92.00,90.60,90.95,180963
07-Dec-20,91.80,92.00,91.60,91.98,268977
04-Dec-20,92.00,92.00,91.71,91.80,242157
03-Dec-20,91.77,92.00,91.76,91.95,4009699
02-Dec-20,91.82,91.89,91.50,91.89,226050
01-Dec-20,92.00,92.00,91.64,91.82,132810
30-Nov-20,91.96,92.00,91.60,91.94,419516
27-Nov-20,91.89,91.96,91.62,91.62,106488
26-Nov-20,91.92,91.93,91.06,91.90,344543
25-Nov-20,91.99,91.99,91.01,91.01,567483
24-Nov-20,91.98,92.00,91.55,92.00,174289

*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: FEXC11

cotações, gráficos e mais...