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
12/12/2019	0,31%	0,35	114,00	113,69	113,33	114,68	640K	204
11/12/2019	-0,13%	-0,15	113,65	113,88	113,20	113,88	408K	167
10/12/2019	0,44%	0,50	113,80	113,25	113,13	113,96	346K	212
09/12/2019	-0,87%	-1,00	113,30	113,95	112,85	114,28	438K	147
06/12/2019	0,04%	0,05	114,30	114,78	114,20	115,00	2M	1.015
05/12/2019	0,00%	0,00	114,25	114,49	113,50	114,49	1M	331
04/12/2019	-0,65%	-0,75	114,25	114,94	114,00	115,24	773K	229
03/12/2019	-0,17%	-0,20	115,00	114,01	114,01	115,29	148K	102
02/12/2019	-0,26%	-0,30	115,20	114,62	114,62	115,49	258K	213
29/11/2019	0,00%	0,00	115,50	114,50	113,85	115,50	180K	106
28/11/2019	1,36%	1,55	115,50	114,39	113,88	115,50	382K	136
27/11/2019	-0,28%	-0,32	113,95	113,82	113,82	114,27	92K	55
26/11/2019	-0,03%	-0,03	114,27	114,01	113,88	114,39	181K	126
25/11/2019	-0,61%	-0,70	114,30	113,80	113,80	114,50	222K	175
22/11/2019	0,61%	0,70	115,00	114,55	114,32	115,00	240K	141
21/11/2019	-0,39%	-0,45	114,30	115,00	114,25	115,00	133K	143
19/11/2019	0,49%	0,56	114,75	113,75	113,71	114,75	245K	109
18/11/2019	0,43%	0,49	114,19	113,71	113,71	114,48	155K	117
14/11/2019	0,13%	0,15	113,70	113,99	113,47	114,50	219K	116
13/11/2019	0,22%	0,25	113,55	113,50	112,95	114,40	135K	82
12/11/2019	0,35%	0,39	113,30	114,76	113,18	114,76	177K	106
11/11/2019	-2,24%	-2,59	112,91	114,00	112,20	115,48	505K	201
08/11/2019	-0,16%	-0,19	115,50	116,00	113,65	116,00	475K	121
07/11/2019	-0,16%	-0,19	115,69	115,87	115,07	115,88	335K	107
06/11/2019	0,72%	0,83	115,88	115,40	115,05	115,90	227K	157
05/11/2019	0,91%	1,04	115,05	115,44	114,53	115,44	284K	94
04/11/2019	1,07%	1,21	114,01	112,80	112,80	115,45	467K	159
01/11/2019	0,68%	0,76	112,80	112,63	112,08	112,80	299K	143
31/10/2019	-0,23%	-0,26	112,04	112,29	111,51	112,68	314K	129
30/10/2019	-0,31%	-0,35	112,30	112,65	112,16	112,65	212K	71
29/10/2019	0,28%	0,31	112,65	112,35	112,21	112,66	154K	61
28/10/2019	-0,23%	-0,26	112,34	112,59	112,29	112,70	103K	76
25/10/2019	-0,09%	-0,10	112,60	112,69	112,16	112,69	121K	62
24/10/2019	0,13%	0,15	112,70	112,55	112,31	112,78	193K	73
23/10/2019	0,37%	0,41	112,55	112,14	112,10	112,98	383K	90
22/10/2019	-0,31%	-0,35	112,14	112,48	112,03	112,50	227K	115
21/10/2019	0,01%	0,01	112,49	112,19	112,15	112,49	164K	105
18/10/2019	-0,11%	-0,12	112,48	112,59	112,20	112,59	254K	99
17/10/2019	0,09%	0,10	112,60	112,49	112,07	112,60	274K	88
16/10/2019	0,20%	0,22	112,50	112,29	112,01	112,50	182K	99
15/10/2019	1,05%	1,17	112,28	111,51	111,50	112,29	121K	106
14/10/2019	-0,94%	-1,05	111,11	112,16	111,11	112,40	259K	87
11/10/2019	-0,51%	-0,58	112,16	112,71	111,97	112,71	217K	90
10/10/2019	-0,33%	-0,37	112,74	113,10	112,00	113,10	305K	111
09/10/2019	0,38%	0,43	113,11	112,70	112,23	113,11	170K	81
08/10/2019	-0,28%	-0,32	112,68	112,96	110,03	114,00	330K	116
07/10/2019	-0,09%	-0,10	113,00	113,10	112,99	113,74	330K	125
04/10/2019	0,09%	0,10	113,10	113,00	112,85	113,15	235K	95
03/10/2019	0,36%	0,41	113,00	113,00	112,63	113,10	237K	143
02/10/2019	0,08%	0,09	112,59	112,87	112,02	113,00	263K	243
01/10/2019	0,01%	0,01	112,50	112,89	111,91	113,00	275K	632
30/09/2019	-0,45%	-0,51	112,49	112,90	112,15	113,00	186K	163
27/09/2019	0,31%	0,35	113,00	112,65	112,00	113,62	236K	111
26/09/2019	-0,04%	-0,05	112,65	112,70	112,00	113,23	533K	638
25/09/2019	-0,09%	-0,10	112,70	112,79	112,00	112,95	286K	358
24/09/2019	0,66%	0,74	112,80	112,10	111,65	112,80	333K	417
23/09/2019	-0,74%	-0,84	112,06	112,90	112,06	112,99	293K	129
20/09/2019	0,04%	0,05	112,90	112,52	112,50	113,13	377K	178
19/09/2019	0,31%	0,35	112,85	113,23	112,70	113,23	155K	162
18/09/2019	-0,02%	-0,02	112,50	112,52	112,00	113,20	162K	93
17/09/2019	-0,09%	-0,10	112,52	112,62	112,49	113,04	205K	115
16/09/2019	-0,38%	-0,43	112,62	113,05	112,61	113,15	152K	119
13/09/2019	-0,22%	-0,25	113,05	113,50	112,80	113,70	197K	144
12/09/2019	-0,18%	-0,20	113,30	113,25	113,25	113,79	236K	98
11/09/2019	0,16%	0,18	113,50	113,51	113,20	113,93	102K	81
10/09/2019	0,14%	0,16	113,32	113,16	113,16	113,96	146K	77
09/09/2019	-2,03%	-2,34	113,16	115,38	112,60	115,38	309K	156
06/09/2019	-0,22%	-0,25	115,50	115,75	114,31	115,99	330K	318
05/09/2019	-0,22%	-0,25	115,75	116,23	115,70	116,23	281K	131
04/09/2019	-0,20%	-0,23	116,00	116,22	115,50	116,40	212K	104
03/09/2019	1,96%	2,23	116,23	114,00	114,00	116,40	211K	92
02/09/2019	0,49%	0,56	114,00	113,11	113,11	114,80	189K	139
30/08/2019	0,37%	0,42	113,44	113,30	113,03	113,50	297K	151
29/08/2019	-0,21%	-0,24	113,02	113,24	113,00	113,30	198K	150
28/08/2019	0,23%	0,26	113,26	113,00	112,95	113,26	199K	108
27/08/2019	-0,18%	-0,20	113,00	113,20	112,92	113,30	95K	50
26/08/2019	0,19%	0,21	113,20	112,98	112,60	113,20	270K	159
23/08/2019	-0,19%	-0,21	112,99	113,13	112,04	113,20	322K	136
22/08/2019	1,07%	1,20	113,20	112,79	112,26	113,20	350K	213
21/08/2019	-0,04%	-0,04	112,00	112,00	112,00	112,89	360K	222
20/08/2019	-1,81%	-2,06	112,04	114,10	112,04	114,10	343K	206
19/08/2019	0,77%	0,87	114,10	113,23	112,60	114,98	224K	172
16/08/2019	1,10%	1,23	113,23	112,95	112,01	113,23	141K	77
15/08/2019	0,00%	0,00	112,00	112,97	111,50	113,00	242K	206
14/08/2019	-0,04%	-0,05	112,00	112,06	112,00	113,29	930K	317
13/08/2019	0,49%	0,55	112,05	111,90	111,20	112,90	597K	153
12/08/2019	-0,37%	-0,41	111,50	111,84	111,00	111,84	488K	167
09/08/2019	0,84%	0,93	111,91	110,97	110,61	111,91	483K	211
08/08/2019	0,16%	0,18	110,98	111,00	110,52	111,29	413K	206
07/08/2019	-0,72%	-0,80	110,80	111,63	110,16	111,95	367K	208
06/08/2019	-0,68%	-0,76	111,60	112,36	109,76	112,87	637K	275
05/08/2019	-1,01%	-1,15	112,36	113,51	112,35	114,30	396K	210
02/08/2019	-0,29%	-0,33	113,51	113,75	113,16	115,57	767K	386
01/08/2019	-0,92%	-1,06	113,84	114,81	113,80	115,80	765K	253
31/07/2019	-0,26%	-0,30	114,90	115,20	114,00	115,45	226K	142
30/07/2019	-0,25%	-0,29	115,20	115,10	114,10	115,50	262K	143
29/07/2019	-1,37%	-1,61	115,49	115,99	114,01	116,40	233K	140
26/07/2019	-1,84%	-2,19	117,10	119,20	117,10	119,50	320K	133
25/07/2019	0,08%	0,09	119,29	119,20	118,35	119,35	243K	128
24/07/2019	0,64%	0,76	119,20	118,45	118,15	119,20	196K	131
23/07/2019	0,96%	1,13	118,44	117,99	117,43	118,50	165K	121

Date,Open,High,Low,Close,Volume
12-Dec-19,113.69,114.68,113.33,114.00,640460
11-Dec-19,113.88,113.88,113.20,113.65,407708
10-Dec-19,113.25,113.96,113.13,113.80,345729
09-Dec-19,113.95,114.28,112.85,113.30,437923
06-Dec-19,114.78,115.00,114.20,114.30,1540466
05-Dec-19,114.49,114.49,113.50,114.25,1158810
04-Dec-19,114.94,115.24,114.00,114.25,772878
03-Dec-19,114.01,115.29,114.01,115.00,147604
02-Dec-19,114.62,115.49,114.62,115.20,258043
29-Nov-19,114.50,115.50,113.85,115.50,179527
28-Nov-19,114.39,115.50,113.88,115.50,381972
27-Nov-19,113.82,114.27,113.82,113.95,91894
26-Nov-19,114.01,114.39,113.88,114.27,180825
25-Nov-19,113.80,114.50,113.80,114.30,222346
22-Nov-19,114.55,115.00,114.32,115.00,240229
21-Nov-19,115.00,115.00,114.25,114.30,133274
19-Nov-19,113.75,114.75,113.71,114.75,245057
18-Nov-19,113.71,114.48,113.71,114.19,154900
14-Nov-19,113.99,114.50,113.47,113.70,219195
13-Nov-19,113.50,114.40,112.95,113.55,134824
12-Nov-19,114.76,114.76,113.18,113.30,177313
11-Nov-19,114.00,115.48,112.20,112.91,504882
08-Nov-19,116.00,116.00,113.65,115.50,475079
07-Nov-19,115.87,115.88,115.07,115.69,334821
06-Nov-19,115.40,115.90,115.05,115.88,227083
05-Nov-19,115.44,115.44,114.53,115.05,284189
04-Nov-19,112.80,115.45,112.80,114.01,467183
01-Nov-19,112.63,112.80,112.08,112.80,298687
31-Oct-19,112.29,112.68,111.51,112.04,314273
30-Oct-19,112.65,112.65,112.16,112.30,212455
29-Oct-19,112.35,112.66,112.21,112.65,154437
28-Oct-19,112.59,112.70,112.29,112.34,103468
25-Oct-19,112.69,112.69,112.16,112.60,121284
24-Oct-19,112.55,112.78,112.31,112.70,192982
23-Oct-19,112.14,112.98,112.10,112.55,383027
22-Oct-19,112.48,112.50,112.03,112.14,226598
21-Oct-19,112.19,112.49,112.15,112.49,163998
18-Oct-19,112.59,112.59,112.20,112.48,253705
17-Oct-19,112.49,112.60,112.07,112.60,273704
16-Oct-19,112.29,112.50,112.01,112.50,181938
15-Oct-19,111.51,112.29,111.50,112.28,120779
14-Oct-19,112.16,112.40,111.11,111.11,258797
11-Oct-19,112.71,112.71,111.97,112.16,217263
10-Oct-19,113.10,113.10,112.00,112.74,304932
09-Oct-19,112.70,113.11,112.23,113.11,170131
08-Oct-19,112.96,114.00,110.03,112.68,330465
07-Oct-19,113.10,113.74,112.99,113.00,330371
04-Oct-19,113.00,113.15,112.85,113.10,235223
03-Oct-19,113.00,113.10,112.63,113.00,236789
02-Oct-19,112.87,113.00,112.02,112.59,262915
01-Oct-19,112.89,113.00,111.91,112.50,275018
30-Sep-19,112.90,113.00,112.15,112.49,186349
27-Sep-19,112.65,113.62,112.00,113.00,235992
26-Sep-19,112.70,113.23,112.00,112.65,533300
25-Sep-19,112.79,112.95,112.00,112.70,286001
24-Sep-19,112.10,112.80,111.65,112.80,332622
23-Sep-19,112.90,112.99,112.06,112.06,293298
20-Sep-19,112.52,113.13,112.50,112.90,376670
19-Sep-19,113.23,113.23,112.70,112.85,155422
18-Sep-19,112.52,113.20,112.00,112.50,161880
17-Sep-19,112.62,113.04,112.49,112.52,205192
16-Sep-19,113.05,113.15,112.61,112.62,152271
13-Sep-19,113.50,113.70,112.80,113.05,196764
12-Sep-19,113.25,113.79,113.25,113.30,236159
11-Sep-19,113.51,113.93,113.20,113.50,101835
10-Sep-19,113.16,113.96,113.16,113.32,146236
09-Sep-19,115.38,115.38,112.60,113.16,308976
06-Sep-19,115.75,115.99,114.31,115.50,330348
05-Sep-19,116.23,116.23,115.70,115.75,280670
04-Sep-19,116.22,116.40,115.50,116.00,212366
03-Sep-19,114.00,116.40,114.00,116.23,211484
02-Sep-19,113.11,114.80,113.11,114.00,188926
30-Aug-19,113.30,113.50,113.03,113.44,296992
29-Aug-19,113.24,113.30,113.00,113.02,198500
28-Aug-19,113.00,113.26,112.95,113.26,199401
27-Aug-19,113.20,113.30,112.92,113.00,94622
26-Aug-19,112.98,113.20,112.60,113.20,270415
23-Aug-19,113.13,113.20,112.04,112.99,322057
22-Aug-19,112.79,113.20,112.26,113.20,350010
21-Aug-19,112.00,112.89,112.00,112.00,359920
20-Aug-19,114.10,114.10,112.04,112.04,343192
19-Aug-19,113.23,114.98,112.60,114.10,223509
16-Aug-19,112.95,113.23,112.01,113.23,141089
15-Aug-19,112.97,113.00,111.50,112.00,241748
14-Aug-19,112.06,113.29,112.00,112.00,930089
13-Aug-19,111.90,112.90,111.20,112.05,597322
12-Aug-19,111.84,111.84,111.00,111.50,488247
09-Aug-19,110.97,111.91,110.61,111.91,483117
08-Aug-19,111.00,111.29,110.52,110.98,413321
07-Aug-19,111.63,111.95,110.16,110.80,366551
06-Aug-19,112.36,112.87,109.76,111.60,636801
05-Aug-19,113.51,114.30,112.35,112.36,396425
02-Aug-19,113.75,115.57,113.16,113.51,766589
01-Aug-19,114.81,115.80,113.80,113.84,765287
31-Jul-19,115.20,115.45,114.00,114.90,225780
30-Jul-19,115.10,115.50,114.10,115.20,261752
29-Jul-19,115.99,116.40,114.01,115.49,233402
26-Jul-19,119.20,119.50,117.10,117.10,319879
25-Jul-19,119.20,119.35,118.35,119.29,242905
24-Jul-19,118.45,119.20,118.15,119.20,195907
23-Jul-19,117.99,118.50,117.43,118.44,165210
22-Jul-19,118.65,118.75,117.31,117.31,165210
19-Jul-19,118.75,118.75,118.59,118.65,165210
18-Jul-19,118.45,118.59,118.16,118.59,165210
17-Jul-19,118.49,118.50,118.10,118.15,165210
16-Jul-19,118.51,118.99,118.00,118.00,165210
15-Jul-19,118.11,118.80,116.50,118.40,165210
12-Jul-19,118.95,119.50,118.50,118.80,165210
11-Jul-19,120.00,120.00,118.90,119.40,165210
10-Jul-19,120.10,121.53,119.50,119.85,165210
08-Jul-19,122.50,122.50,119.22,120.00,165210
05-Jul-19,122.00,123.45,121.50,122.75,165210
04-Jul-19,121.75,122.00,121.50,122.00,165210
03-Jul-19,121.49,121.75,119.20,121.68,165210
02-Jul-19,121.00,121.50,120.75,121.50,165210
01-Jul-19,120.73,121.83,120.25,121.00,165210
28-Jun-19,120.75,120.75,119.00,120.25,165210
27-Jun-19,120.99,120.99,118.56,120.59,165210
26-Jun-19,120.98,123.98,120.51,120.81,165210
25-Jun-19,119.89,121.00,119.00,120.99,165210
24-Jun-19,118.49,121.00,118.49,118.52,165210
21-Jun-19,117.99,118.24,117.01,118.24,165210
19-Jun-19,117.35,118.00,115.95,118.00,165210
18-Jun-19,116.48,118.00,115.50,116.85,165210
17-Jun-19,116.00,116.49,115.28,116.49,165210
14-Jun-19,115.40,116.20,114.73,115.30,165210
13-Jun-19,114.49,115.48,114.42,114.97,165210
12-Jun-19,116.20,117.42,114.35,114.35,165210
11-Jun-19,115.86,116.24,115.65,116.19,165210
10-Jun-19,113.15,116.48,113.15,115.86,165210
07-Jun-19,116.81,117.77,116.03,117.15,165210
06-Jun-19,116.81,116.81,113.51,116.81,165210
05-Jun-19,116.89,116.98,116.15,116.81,165210
04-Jun-19,115.26,116.98,115.26,116.94,165210

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: FEXC11