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
06/07/2020	0,32%	0,35	108,40	108,05	107,55	108,50	263K	103
03/07/2020	-0,55%	-0,60	108,05	108,63	108,00	109,00	675K	208
02/07/2020	1,31%	1,40	108,65	107,25	106,96	108,65	191K	125
01/07/2020	0,25%	0,27	107,25	106,98	106,96	107,34	326K	203
30/06/2020	0,29%	0,31	106,98	106,06	106,06	106,99	285K	144
29/06/2020	0,35%	0,37	106,67	106,01	106,01	106,99	118K	139
26/06/2020	-0,90%	-0,97	106,30	107,27	105,70	108,58	508K	208
25/06/2020	-0,30%	-0,32	107,27	107,69	106,11	107,69	250K	127
24/06/2020	-0,10%	-0,11	107,59	107,70	107,41	107,70	122K	78
23/06/2020	-0,27%	-0,29	107,70	108,00	107,60	108,00	182K	100
22/06/2020	0,18%	0,19	107,99	107,99	107,75	108,10	119K	102

19/06/2020	0,18%	0,19	107,80	107,99	107,61	107,99	168K	96
18/06/2020	0,60%	0,64	107,61	107,49	106,96	108,00	167K	102
17/06/2020	0,00%	0,00	106,97	107,30	106,97	107,99	270K	138
16/06/2020	0,07%	0,07	106,97	107,09	106,80	107,09	138K	107
15/06/2020	0,10%	0,11	106,90	106,80	106,00	107,30	247K	187
12/06/2020	-1,05%	-1,13	106,79	107,84	106,00	107,84	169K	163
10/06/2020	-0,07%	-0,08	107,92	108,00	103,97	108,49	340K	189
09/06/2020	0,01%	0,01	108,00	108,50	107,72	108,63	173K	101
08/06/2020	-0,56%	-0,61	107,99	107,80	107,00	108,99	181K	146
05/06/2020	0,03%	0,03	108,60	108,60	108,40	108,60	474K	272
04/06/2020	0,30%	0,32	108,57	108,59	108,05	108,59	268K	210
03/06/2020	1,17%	1,25	108,25	107,15	107,15	108,60	221K	181
02/06/2020	1,04%	1,10	107,00	106,76	105,11	107,00	361K	370
01/06/2020	1,79%	1,86	105,90	104,11	104,11	107,00	197K	144
29/05/2020	0,04%	0,04	104,04	104,00	103,70	104,80	115K	130
28/05/2020	0,02%	0,02	104,00	103,99	103,89	104,00	267K	171
27/05/2020	2,03%	2,07	103,98	103,00	103,00	104,00	88K	129
26/05/2020	-1,68%	-1,74	101,91	103,50	100,97	103,98	594K	275
25/05/2020	0,63%	0,65	103,65	103,98	103,29	104,00	254K	191
22/05/2020	-0,84%	-0,87	103,00	104,00	101,00	104,00	252K	288
21/05/2020	-0,12%	-0,13	103,87	103,99	103,81	104,00	194K	110
20/05/2020	0,10%	0,10	104,00	103,90	103,30	104,00	149K	96
19/05/2020	1,12%	1,15	103,90	102,80	102,75	104,00	114K	86
18/05/2020	-1,03%	-1,07	102,75	103,82	101,21	104,00	315K	197
15/05/2020	2,08%	2,12	103,82	102,10	101,00	103,82	103K	102
14/05/2020	-0,51%	-0,52	101,70	103,00	101,51	103,03	90K	69
13/05/2020	-0,52%	-0,53	102,22	103,35	102,22	103,35	93K	82
12/05/2020	0,00%	0,00	102,75	102,75	102,70	103,30	91K	86
11/05/2020	-0,71%	-0,73	102,75	103,00	101,30	103,99	79K	106
08/05/2020	0,46%	0,47	103,48	103,24	101,07	104,41	113K	95
07/05/2020	-0,52%	-0,54	103,01	103,55	101,00	104,30	174K	111
06/05/2020	-0,91%	-0,95	103,55	104,00	103,00	104,49	237K	166
05/05/2020	0,49%	0,51	104,50	103,99	100,50	104,95	116K	123
04/05/2020	2,25%	2,29	103,99	102,25	100,00	103,99	214K	198
30/04/2020	1,19%	1,20	101,70	100,50	99,00	101,99	267K	129
29/04/2020	-0,54%	-0,55	100,50	101,12	98,13	101,12	125K	134
28/04/2020	0,05%	0,05	101,05	101,41	100,02	102,17	63K	74
27/04/2020	1,02%	1,02	101,00	100,10	100,02	102,29	107K	107
24/04/2020	-2,46%	-2,52	99,98	100,00	96,00	103,20	302K	222
23/04/2020	6,23%	6,01	102,50	96,00	96,00	103,00	226K	165
22/04/2020	0,32%	0,31	96,49	96,24	93,63	96,90	148K	190
20/04/2020	2,26%	2,13	96,18	95,55	92,05	97,19	166K	242
17/04/2020	1,14%	1,06	94,05	94,00	91,50	94,84	244K	196
16/04/2020	3,84%	3,44	92,99	90,99	89,63	93,00	244K	326
15/04/2020	-1,52%	-1,38	89,55	90,31	89,50	92,20	348K	661
14/04/2020	-1,09%	-1,00	90,93	91,94	89,41	93,48	304K	394
13/04/2020	2,26%	2,03	91,93	89,31	89,31	92,00	198K	234
09/04/2020	-0,66%	-0,60	89,90	90,50	89,90	92,08	235K	145
08/04/2020	1,12%	1,00	90,50	89,50	89,30	94,99	138K	124
07/04/2020	1,12%	0,99	89,50	88,99	88,64	91,00	112K	71
06/04/2020	0,58%	0,51	88,51	90,00	86,01	92,50	47K	67
03/04/2020	-2,22%	-2,00	88,00	88,00	87,50	92,00	41K	56
02/04/2020	0,23%	0,21	90,00	90,78	89,00	93,98	35K	51
01/04/2020	-1,10%	-1,00	89,79	87,00	87,00	90,80	39K	66
31/03/2020	3,17%	2,79	90,79	88,59	83,20	91,50	199K	458
30/03/2020	2,62%	2,25	88,00	92,00	88,00	96,00	194K	168
27/03/2020	0,82%	0,70	85,75	89,28	82,49	89,28	292K	917
26/03/2020	10,44%	8,04	85,05	76,11	76,11	89,37	305K	859
25/03/2020	9,08%	6,41	77,01	70,60	70,60	79,01	286K	147
24/03/2020	-1,94%	-1,40	70,60	77,00	70,50	77,00	235K	1.098
23/03/2020	-11,11%	-9,00	72,00	81,01	72,00	81,01	542K	146
20/03/2020	8,00%	6,00	81,00	78,78	78,78	88,70	259K	76
19/03/2020	0,00%	0,00	75,00	72,00	60,00	75,00	279K	261
18/03/2020	-19,36%	-18,01	75,00	92,05	72,00	92,05	219K	622
17/03/2020	-2,27%	-2,16	93,01	97,99	92,65	97,99	204K	132
16/03/2020	-6,33%	-6,43	95,17	100,00	91,19	104,99	793K	907
13/03/2020	0,08%	0,08	101,60	101,57	101,57	106,27	410K	79
12/03/2020	-5,97%	-6,45	101,52	106,00	101,00	106,00	644K	454
11/03/2020	-1,76%	-1,93	107,97	109,10	107,02	109,89	964K	130
10/03/2020	2,71%	2,90	109,90	107,00	105,00	110,43	373K	132
09/03/2020	-3,69%	-4,10	107,00	109,99	107,00	109,99	696K	144
06/03/2020	1,09%	1,20	111,10	109,75	109,50	111,10	476K	108
05/03/2020	-0,09%	-0,10	109,90	110,00	109,16	110,40	178K	106
04/03/2020	1,38%	1,50	110,00	108,50	108,00	110,00	166K	112
03/03/2020	0,25%	0,27	108,50	108,00	106,78	108,50	203K	107
02/03/2020	0,59%	0,63	108,23	108,30	107,16	109,00	361K	108
28/02/2020	-0,65%	-0,70	107,60	107,71	107,60	108,39	180K	96
27/02/2020	-0,28%	-0,30	108,30	108,59	106,78	109,39	158K	97
26/02/2020	-2,16%	-2,40	108,60	110,90	104,01	110,90	303K	157
21/02/2020	0,45%	0,50	111,00	110,50	110,50	111,98	440K	81
20/02/2020	-0,45%	-0,50	110,50	110,02	109,25	110,94	329K	102
19/02/2020	1,92%	2,09	111,00	109,25	108,87	111,00	628K	150
18/02/2020	-0,12%	-0,13	108,91	108,81	108,81	109,33	212K	89
17/02/2020	-0,28%	-0,31	109,04	109,33	108,50	109,33	417K	123
14/02/2020	1,15%	1,24	109,35	108,16	108,12	109,58	270K	132
13/02/2020	-1,48%	-1,62	108,11	109,55	108,11	109,84	311K	155
12/02/2020	0,49%	0,54	109,73	109,19	109,00	109,75	351K	185
11/02/2020	-0,10%	-0,11	109,19	109,40	108,89	109,40	130K	86
10/02/2020	-1,09%	-1,20	109,30	110,97	109,30	110,97	276K	140
07/02/2020	-0,02%	-0,02	110,50	111,69	110,50	111,69	308K	139
06/02/2020	-0,66%	-0,73	110,52	111,26	110,49	111,78	981K	796
05/02/2020	-0,22%	-0,25	111,25	111,50	111,25	111,79	400K	121
04/02/2020	0,27%	0,30	111,50	112,06	111,20	112,07	246K	103
03/02/2020	-1,03%	-1,16	111,20	111,94	111,20	112,32	7M	449
31/01/2020	0,50%	0,56	112,36	111,90	111,87	112,81	314K	64
30/01/2020	-0,84%	-0,95	111,80	112,63	111,51	112,98	327K	95
29/01/2020	-0,04%	-0,05	112,75	112,60	112,60	113,70	125K	54
28/01/2020	-0,22%	-0,25	112,80	113,00	111,64	113,30	673K	99
27/01/2020	-0,57%	-0,65	113,05	114,00	113,05	114,00	461K	149
24/01/2020	0,00%	0,00	113,70	114,01	113,70	114,01	142K	61
23/01/2020	-0,04%	-0,05	113,70	114,24	113,70	114,24	347K	118
22/01/2020	-0,57%	-0,65	113,75	114,40	113,75	114,40	407K	119
21/01/2020	0,11%	0,13	114,40	114,46	114,40	114,98	179K	90
20/01/2020	-0,08%	-0,09	114,27	114,37	114,25	114,99	686K	229
17/01/2020	0,10%	0,11	114,36	114,59	114,31	115,00	2M	674
16/01/2020	-0,35%	-0,40	114,25	114,64	114,25	114,70	228K	90
15/01/2020	0,24%	0,28	114,65	114,37	114,00	114,65	318K	163
14/01/2020	-0,11%	-0,13	114,37	114,50	114,25	114,70	7M	1.212
13/01/2020	-0,19%	-0,22	114,50	114,72	114,21	114,90	12M	2.192
10/01/2020	0,58%	0,66	114,72	114,00	113,70	114,90	496K	200
09/01/2020	-0,73%	-0,84	114,06	114,93	114,00	114,93	340K	129
08/01/2020	0,44%	0,50	114,90	114,79	114,40	114,93	668K	195
07/01/2020	-0,09%	-0,10	114,40	114,62	114,00	114,80	996K	237
06/01/2020	-0,05%	-0,06	114,50	114,56	114,12	114,70	1M	262
03/01/2020	0,49%	0,56	114,56	114,00	113,92	114,83	790K	217
02/01/2020	0,10%	0,11	114,00	114,00	113,55	114,18	492K	612
30/12/2019	0,43%	0,49	113,89	113,50	113,40	113,90	1M	222
27/12/2019	0,01%	0,01	113,40	113,39	113,39	113,95	709K	299
26/12/2019	0,35%	0,39	113,39	112,78	112,78	113,40	993K	599
23/12/2019	-0,70%	-0,80	113,00	113,80	112,25	113,80	2M	260
20/12/2019	0,04%	0,04	113,80	114,05	113,75	114,15	275K	356
19/12/2019	0,01%	0,01	113,76	113,75	113,50	114,00	591K	680
18/12/2019	-	-	113,75	114,15	113,75	114,94	855K	777

Date,Open,High,Low,Close,Volume
06-Jul-20,108.05,108.50,107.55,108.40,263171
03-Jul-20,108.63,109.00,108.00,108.05,675333
02-Jul-20,107.25,108.65,106.96,108.65,190630
01-Jul-20,106.98,107.34,106.96,107.25,325647
30-Jun-20,106.06,106.99,106.06,106.98,285352
29-Jun-20,106.01,106.99,106.01,106.67,118242
26-Jun-20,107.27,108.58,105.70,106.30,508061
25-Jun-20,107.69,107.69,106.11,107.27,250464
24-Jun-20,107.70,107.70,107.41,107.59,121976
23-Jun-20,108.00,108.00,107.60,107.70,182393
22-Jun-20,107.99,108.10,107.75,107.99,118953
19-Jun-20,107.99,107.99,107.61,107.80,168063
18-Jun-20,107.49,108.00,106.96,107.61,166646
17-Jun-20,107.30,107.99,106.97,106.97,270288
16-Jun-20,107.09,107.09,106.80,106.97,138215
15-Jun-20,106.80,107.30,106.00,106.90,246731
12-Jun-20,107.84,107.84,106.00,106.79,169174
10-Jun-20,108.00,108.49,103.97,107.92,339633
09-Jun-20,108.50,108.63,107.72,108.00,172593
08-Jun-20,107.80,108.99,107.00,107.99,180794
05-Jun-20,108.60,108.60,108.40,108.60,474350
04-Jun-20,108.59,108.59,108.05,108.57,268402
03-Jun-20,107.15,108.60,107.15,108.25,220981
02-Jun-20,106.76,107.00,105.11,107.00,361018
01-Jun-20,104.11,107.00,104.11,105.90,196999
29-May-20,104.00,104.80,103.70,104.04,115473
28-May-20,103.99,104.00,103.89,104.00,267254
27-May-20,103.00,104.00,103.00,103.98,87539
26-May-20,103.50,103.98,100.97,101.91,593519
25-May-20,103.98,104.00,103.29,103.65,254398
22-May-20,104.00,104.00,101.00,103.00,252229
21-May-20,103.99,104.00,103.81,103.87,194322
20-May-20,103.90,104.00,103.30,104.00,148664
19-May-20,102.80,104.00,102.75,103.90,114063
18-May-20,103.82,104.00,101.21,102.75,315164
15-May-20,102.10,103.82,101.00,103.82,103497
14-May-20,103.00,103.03,101.51,101.70,90377
13-May-20,103.35,103.35,102.22,102.22,92999
12-May-20,102.75,103.30,102.70,102.75,91049
11-May-20,103.00,103.99,101.30,102.75,78887
08-May-20,103.24,104.41,101.07,103.48,112837
07-May-20,103.55,104.30,101.00,103.01,174002
06-May-20,104.00,104.49,103.00,103.55,237448
05-May-20,103.99,104.95,100.50,104.50,116192
04-May-20,102.25,103.99,100.00,103.99,214311
30-Apr-20,100.50,101.99,99.00,101.70,267126
29-Apr-20,101.12,101.12,98.13,100.50,124715
28-Apr-20,101.41,102.17,100.02,101.05,62576
27-Apr-20,100.10,102.29,100.02,101.00,107448
24-Apr-20,100.00,103.20,96.00,99.98,301516
23-Apr-20,96.00,103.00,96.00,102.50,226466
22-Apr-20,96.24,96.90,93.63,96.49,148063
20-Apr-20,95.55,97.19,92.05,96.18,166234
17-Apr-20,94.00,94.84,91.50,94.05,243683
16-Apr-20,90.99,93.00,89.63,92.99,244401
15-Apr-20,90.31,92.20,89.50,89.55,348245
14-Apr-20,91.94,93.48,89.41,90.93,303575
13-Apr-20,89.31,92.00,89.31,91.93,197834
09-Apr-20,90.50,92.08,89.90,89.90,235091
08-Apr-20,89.50,94.99,89.30,90.50,137614
07-Apr-20,88.99,91.00,88.64,89.50,112389
06-Apr-20,90.00,92.50,86.01,88.51,46598
03-Apr-20,88.00,92.00,87.50,88.00,41251
02-Apr-20,90.78,93.98,89.00,90.00,35147
01-Apr-20,87.00,90.80,87.00,89.79,38892
31-Mar-20,88.59,91.50,83.20,90.79,199023
30-Mar-20,92.00,96.00,88.00,88.00,194259
27-Mar-20,89.28,89.28,82.49,85.75,292180
26-Mar-20,76.11,89.37,76.11,85.05,304508
25-Mar-20,70.60,79.01,70.60,77.01,286261
24-Mar-20,77.00,77.00,70.50,70.60,234799
23-Mar-20,81.01,81.01,72.00,72.00,541516
20-Mar-20,78.78,88.70,78.78,81.00,259157
19-Mar-20,72.00,75.00,60.00,75.00,279049
18-Mar-20,92.05,92.05,72.00,75.00,218704
17-Mar-20,97.99,97.99,92.65,93.01,204095
16-Mar-20,100.00,104.99,91.19,95.17,793227
13-Mar-20,101.57,106.27,101.57,101.60,410474
12-Mar-20,106.00,106.00,101.00,101.52,643713
11-Mar-20,109.10,109.89,107.02,107.97,963543
10-Mar-20,107.00,110.43,105.00,109.90,373312
09-Mar-20,109.99,109.99,107.00,107.00,696254
06-Mar-20,109.75,111.10,109.50,111.10,475567
05-Mar-20,110.00,110.40,109.16,109.90,177676
04-Mar-20,108.50,110.00,108.00,110.00,166247
03-Mar-20,108.00,108.50,106.78,108.50,202744
02-Mar-20,108.30,109.00,107.16,108.23,360719
28-Feb-20,107.71,108.39,107.60,107.60,180319
27-Feb-20,108.59,109.39,106.78,108.30,157590
26-Feb-20,110.90,110.90,104.01,108.60,303456
21-Feb-20,110.50,111.98,110.50,111.00,439741
20-Feb-20,110.02,110.94,109.25,110.50,329170
19-Feb-20,109.25,111.00,108.87,111.00,628288
18-Feb-20,108.81,109.33,108.81,108.91,212069
17-Feb-20,109.33,109.33,108.50,109.04,416798
14-Feb-20,108.16,109.58,108.12,109.35,269541
13-Feb-20,109.55,109.84,108.11,108.11,311061
12-Feb-20,109.19,109.75,109.00,109.73,351365
11-Feb-20,109.40,109.40,108.89,109.19,130080
10-Feb-20,110.97,110.97,109.30,109.30,276351
07-Feb-20,111.69,111.69,110.50,110.50,308499
06-Feb-20,111.26,111.78,110.49,110.52,981277
05-Feb-20,111.50,111.79,111.25,111.25,399840
04-Feb-20,112.06,112.07,111.20,111.50,245892
03-Feb-20,111.94,112.32,111.20,111.20,7164426
31-Jan-20,111.90,112.81,111.87,112.36,313611
30-Jan-20,112.63,112.98,111.51,111.80,326906
29-Jan-20,112.60,113.70,112.60,112.75,124877
28-Jan-20,113.00,113.30,111.64,112.80,673164
27-Jan-20,114.00,114.00,113.05,113.05,461211
24-Jan-20,114.01,114.01,113.70,113.70,141598
23-Jan-20,114.24,114.24,113.70,113.70,346560
22-Jan-20,114.40,114.40,113.75,113.75,407199
21-Jan-20,114.46,114.98,114.40,114.40,179017
20-Jan-20,114.37,114.99,114.25,114.27,686195
17-Jan-20,114.59,115.00,114.31,114.36,1902689
16-Jan-20,114.64,114.70,114.25,114.25,227798
15-Jan-20,114.37,114.65,114.00,114.65,317890
14-Jan-20,114.50,114.70,114.25,114.37,7302271
13-Jan-20,114.72,114.90,114.21,114.50,12150092
10-Jan-20,114.00,114.90,113.70,114.72,495885
09-Jan-20,114.93,114.93,114.00,114.06,340494
08-Jan-20,114.79,114.93,114.40,114.90,668496
07-Jan-20,114.62,114.80,114.00,114.40,995977
06-Jan-20,114.56,114.70,114.12,114.50,1083983
03-Jan-20,114.00,114.83,113.92,114.56,789733
02-Jan-20,114.00,114.18,113.55,114.00,492392
30-Dec-19,113.50,113.90,113.40,113.89,1450071
27-Dec-19,113.39,113.95,113.39,113.40,708650
26-Dec-19,112.78,113.40,112.78,113.39,992637
23-Dec-19,113.80,113.80,112.25,113.00,1707692
20-Dec-19,114.05,114.15,113.75,113.80,275445
19-Dec-19,113.75,114.00,113.50,113.76,590678
18-Dec-19,114.15,114.94,113.75,113.75,855195

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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
cotação moedas / Bitcoin
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...