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
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	0,02%	0,02	92,00	91,98	91,55	92,00	174K	221
23/11/2020	-0,02%	-0,02	91,98	92,00	91,60	92,00	131K	151
20/11/2020	0,28%	0,26	92,00	91,74	91,40	92,00	306K	200
19/11/2020	0,43%	0,39	91,74	91,70	91,10	92,00	195K	196
18/11/2020	-0,16%	-0,15	91,35	91,50	90,99	91,95	335K	207
17/11/2020	-0,94%	-0,87	91,50	92,37	90,99	93,00	336K	272
16/11/2020	-0,39%	-0,36	92,37	92,99	92,10	93,00	307K	1.667
13/11/2020	-0,20%	-0,19	92,73	93,46	92,66	93,47	98K	216
12/11/2020	-0,28%	-0,26	92,92	93,77	92,25	93,77	175K	659
11/11/2020	-0,68%	-0,64	93,18	93,82	93,11	93,82	209K	967
10/11/2020	-1,41%	-1,34	93,82	95,20	93,80	95,26	235K	479
09/11/2020	-0,27%	-0,26	95,16	96,49	94,57	96,49	214K	458
06/11/2020	0,45%	0,43	95,42	94,53	94,21	95,66	85K	105
05/11/2020	-0,53%	-0,51	94,99	94,90	93,12	95,95	205K	144
04/11/2020	0,80%	0,76	95,50	94,75	94,01	95,50	78K	95
03/11/2020	0,83%	0,78	94,74	93,96	93,06	94,74	124K	146
30/10/2020	0,22%	0,21	93,96	93,88	93,88	94,19	106K	99
29/10/2020	-0,38%	-0,36	93,75	94,11	92,02	94,11	187K	186
28/10/2020	-0,94%	-0,89	94,11	94,99	94,00	94,99	238K	181
27/10/2020	0,42%	0,40	95,00	94,53	93,50	95,00	285K	152
26/10/2020	-0,73%	-0,70	94,60	95,30	94,00	95,50	222K	260
23/10/2020	-0,73%	-0,70	95,30	95,99	95,01	96,90	347K	292
22/10/2020	0,00%	0,00	96,00	96,17	96,00	96,40	120K	210
21/10/2020	-1,03%	-1,00	96,00	97,00	95,59	97,07	421K	344
20/10/2020	0,02%	0,02	97,00	96,98	96,97	97,10	105K	111
19/10/2020	-0,05%	-0,05	96,98	97,03	96,67	97,09	302K	172
16/10/2020	0,13%	0,13	97,03	96,90	96,70	97,40	106K	130
15/10/2020	-0,75%	-0,73	96,90	97,55	96,59	97,61	217K	975
14/10/2020	-0,04%	-0,04	97,63	97,67	97,41	97,67	279K	159
13/10/2020	-0,54%	-0,53	97,67	98,20	97,54	98,20	198K	182
09/10/2020	-0,03%	-0,03	98,20	98,24	96,00	98,93	208K	202
08/10/2020	-1,38%	-1,37	98,23	98,79	96,50	98,95	250K	278
07/10/2020	0,22%	0,22	99,60	99,38	99,32	99,76	121K	135
06/10/2020	-1,16%	-1,17	99,38	100,70	99,00	100,70	326K	396
05/10/2020	-0,15%	-0,15	100,55	100,70	100,03	100,70	66K	84
02/10/2020	-0,33%	-0,33	100,70	101,03	99,90	101,03	254K	159
01/10/2020	0,08%	0,08	101,03	101,54	100,70	101,54	115K	108
30/09/2020	0,05%	0,05	100,95	100,90	100,61	101,59	104K	80
29/09/2020	-0,74%	-0,75	100,90	101,01	100,85	101,63	89K	108
28/09/2020	1,36%	1,36	101,65	100,29	100,29	101,91	450K	593
25/09/2020	0,84%	0,84	100,29	99,99	99,10	100,44	139K	111
24/09/2020	-0,85%	-0,85	99,45	100,30	98,90	100,31	587K	221
23/09/2020	0,49%	0,49	100,30	99,89	98,99	100,71	159K	126
22/09/2020	-	-	99,81	98,65	98,65	99,92	270K	208

Date,Open,High,Low,Close,Volume
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
23-Nov-20,92.00,92.00,91.60,91.98,131323
20-Nov-20,91.74,92.00,91.40,92.00,306045
19-Nov-20,91.70,92.00,91.10,91.74,195130
18-Nov-20,91.50,91.95,90.99,91.35,335158
17-Nov-20,92.37,93.00,90.99,91.50,335956
16-Nov-20,92.99,93.00,92.10,92.37,307450
13-Nov-20,93.46,93.47,92.66,92.73,97604
12-Nov-20,93.77,93.77,92.25,92.92,174717
11-Nov-20,93.82,93.82,93.11,93.18,208908
10-Nov-20,95.20,95.26,93.80,93.82,234842
09-Nov-20,96.49,96.49,94.57,95.16,213573
06-Nov-20,94.53,95.66,94.21,95.42,84718
05-Nov-20,94.90,95.95,93.12,94.99,204725
04-Nov-20,94.75,95.50,94.01,95.50,77728
03-Nov-20,93.96,94.74,93.06,94.74,124002
30-Oct-20,93.88,94.19,93.88,93.96,106075
29-Oct-20,94.11,94.11,92.02,93.75,187480
28-Oct-20,94.99,94.99,94.00,94.11,238237
27-Oct-20,94.53,95.00,93.50,95.00,285243
26-Oct-20,95.30,95.50,94.00,94.60,221559
23-Oct-20,95.99,96.90,95.01,95.30,346809
22-Oct-20,96.17,96.40,96.00,96.00,120130
21-Oct-20,97.00,97.07,95.59,96.00,421071
20-Oct-20,96.98,97.10,96.97,97.00,105007
19-Oct-20,97.03,97.09,96.67,96.98,301672
16-Oct-20,96.90,97.40,96.70,97.03,105766
15-Oct-20,97.55,97.61,96.59,96.90,217278
14-Oct-20,97.67,97.67,97.41,97.63,279296
13-Oct-20,98.20,98.20,97.54,97.67,197696
09-Oct-20,98.24,98.93,96.00,98.20,208190
08-Oct-20,98.79,98.95,96.50,98.23,249582
07-Oct-20,99.38,99.76,99.32,99.60,121124
06-Oct-20,100.70,100.70,99.00,99.38,325971
05-Oct-20,100.70,100.70,100.03,100.55,66374
02-Oct-20,101.03,101.03,99.90,100.70,254369
01-Oct-20,101.54,101.54,100.70,101.03,114937
30-Sep-20,100.90,101.59,100.61,100.95,103989
29-Sep-20,101.01,101.63,100.85,100.90,88783
28-Sep-20,100.29,101.91,100.29,101.65,449813
25-Sep-20,99.99,100.44,99.10,100.29,139030
24-Sep-20,100.30,100.31,98.90,99.45,587293
23-Sep-20,99.89,100.71,98.99,100.30,158627
22-Sep-20,98.65,99.92,98.65,99.81,270303

*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...