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
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
22/07/2019	-1,13%	-1,34	117,31	118,65	117,31	118,75	158K	121
19/07/2019	0,05%	0,06	118,65	118,75	118,59	118,75	170K	125
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

Date,Open,High,Low,Close,Volume
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-19,118.65,118.75,117.31,117.31,157596
19-Jul-19,118.75,118.75,118.59,118.65,169984
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-19,109.10,109.35,108.82,109.17,148466
26-Apr-19,108.99,109.18,108.52,109.10,148466
25-Apr-19,108.84,108.97,108.45,108.97,148466
24-Apr-19,108.40,108.75,107.95,108.75,148466
23-Apr-19,108.51,108.99,107.00,108.40,148466
22-Apr-19,108.00,109.40,108.00,108.50,148466
18-Apr-19,107.99,108.50,107.75,107.75,148466
17-Apr-19,107.99,108.00,107.08,108.00,148466
16-Apr-19,108.00,108.00,107.32,108.00,148466
15-Apr-19,107.20,108.00,107.01,107.50,148466
12-Apr-19,106.90,107.59,106.90,107.30,148466
11-Apr-19,107.60,107.74,106.90,106.90,148466
10-Apr-19,107.36,108.00,107.36,107.60,148466
09-Apr-19,106.93,107.00,106.55,107.00,148466
08-Apr-19,106.60,106.97,106.50,106.50,148466
05-Apr-19,107.42,107.48,107.00,107.00,148466
04-Apr-19,107.38,107.43,107.00,107.01,148466
03-Apr-19,107.29,107.69,107.00,107.39,148466
02-Apr-19,107.50,107.50,106.66,107.00,148466
01-Apr-19,106.65,107.60,106.63,107.60,148466
29-Mar-19,106.21,107.40,106.19,106.63,148466
28-Mar-19,106.59,107.00,106.06,107.00,148466
27-Mar-19,105.74,106.99,105.74,106.04,148466
26-Mar-19,105.89,107.00,105.62,107.00,148466
25-Mar-19,106.00,106.45,105.51,105.89,148466
22-Mar-19,106.49,106.49,104.13,105.94,148466
21-Mar-19,106.19,106.50,105.03,106.50,148466
20-Mar-19,105.06,106.20,104.98,106.20,148466
19-Mar-19,105.55,105.89,105.06,105.06,148466
18-Mar-19,105.80,106.06,105.16,105.90,148466
15-Mar-19,105.00,106.00,104.99,106.00,148466
14-Mar-19,105.48,105.48,103.50,104.99,148466
13-Mar-19,105.64,105.94,105.45,105.78,148466

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: FEXC11