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
16/09/2021	-2,95%	-2,61	86,00	86,28	86,00	88,29	442K	505
15/09/2021	0,56%	0,49	88,61	88,29	85,76	88,72	622K	887
14/09/2021	2,58%	2,22	88,12	85,89	85,25	88,45	955K	5.241
13/09/2021	-1,17%	-1,02	85,90	87,99	85,25	87,99	931K	1.073
10/09/2021	-3,20%	-2,87	86,92	88,00	86,20	88,20	678K	1.054
09/09/2021	-0,08%	-0,07	89,79	88,96	85,00	89,79	718K	524
08/09/2021	-0,14%	-0,13	89,86	89,44	88,06	89,86	809K	558
06/09/2021	2,79%	2,44	89,99	86,57	86,57	90,00	403K	549
03/09/2021	-0,74%	-0,65	87,55	88,20	87,10	88,49	512K	260
02/09/2021	-2,00%	-1,80	88,20	90,25	88,03	90,55	313K	559
01/09/2021	2,28%	2,01	90,00	87,19	86,51	90,00	1M	1.822

31/08/2021	0,58%	0,51	87,99	86,04	84,60	87,99	715K	407
30/08/2021	1,72%	1,48	87,48	86,85	83,19	87,48	2M	1.258
27/08/2021	-0,97%	-0,84	86,00	86,70	85,62	87,40	1M	1.217
26/08/2021	0,01%	0,01	86,84	86,21	85,50	87,40	442K	1.229
25/08/2021	-0,54%	-0,47	86,83	86,50	85,70	87,90	954K	1.252
24/08/2021	1,33%	1,15	87,30	85,67	85,67	87,30	932K	1.869
23/08/2021	-0,40%	-0,35	86,15	86,50	85,60	87,11	973K	1.409
20/08/2021	-0,57%	-0,50	86,50	87,00	85,25	87,42	717K	464
19/08/2021	0,52%	0,45	87,00	86,65	86,06	87,53	901K	1.028
18/08/2021	-0,75%	-0,65	86,55	86,71	85,91	87,79	805K	1.151
17/08/2021	-0,06%	-0,05	87,20	86,86	85,37	87,90	815K	660
16/08/2021	0,46%	0,40	87,25	86,99	86,21	87,95	536K	376
13/08/2021	-1,18%	-1,04	86,85	87,00	86,00	88,30	600K	824
12/08/2021	0,56%	0,49	87,89	87,43	85,00	88,50	643K	898
11/08/2021	-2,30%	-2,06	87,40	89,46	87,12	89,97	823K	1.032
10/08/2021	-0,68%	-0,61	89,46	89,99	87,86	90,00	684K	522
09/08/2021	-1,52%	-1,39	90,07	89,11	89,11	90,80	417K	329
06/08/2021	0,51%	0,46	91,46	91,00	90,56	91,60	210K	313
05/08/2021	1,14%	1,03	91,00	90,00	90,00	91,45	348K	353
04/08/2021	-1,38%	-1,26	89,97	91,14	89,91	91,66	504K	602
03/08/2021	-0,28%	-0,26	91,23	91,50	90,35	91,66	374K	305
02/08/2021	1,39%	1,25	91,49	90,22	90,10	91,67	651K	809
30/07/2021	0,11%	0,10	90,24	90,13	89,53	90,24	290K	325
29/07/2021	0,93%	0,83	90,14	89,89	89,34	90,14	305K	320
28/07/2021	-0,23%	-0,21	89,31	89,94	89,21	90,14	899K	1.347
27/07/2021	-0,80%	-0,72	89,52	89,85	89,13	90,37	578K	699
26/07/2021	-0,25%	-0,23	90,24	90,74	90,10	90,74	597K	544
23/07/2021	0,37%	0,33	90,47	90,00	89,13	90,90	635K	494
22/07/2021	-0,51%	-0,46	90,14	90,60	89,49	90,86	617K	407
21/07/2021	-0,43%	-0,39	90,60	90,99	90,28	91,00	1M	1.275
20/07/2021	0,47%	0,43	90,99	91,03	89,02	91,18	575K	388
19/07/2021	-0,32%	-0,29	90,56	90,85	90,03	91,20	694K	1.786
16/07/2021	0,42%	0,38	90,85	90,47	90,45	90,98	255K	587
15/07/2021	0,63%	0,57	90,47	90,40	90,00	90,95	691K	555
14/07/2021	-0,30%	-0,27	89,90	90,50	89,02	90,51	812K	452
13/07/2021	0,38%	0,34	90,17	89,83	89,00	90,80	820K	705
12/07/2021	0,09%	0,08	89,83	89,80	88,57	90,47	732K	650
08/07/2021	-1,37%	-1,25	89,75	88,72	88,72	90,39	549K	500
07/07/2021	0,18%	0,16	91,00	91,25	90,17	91,25	1M	686
06/07/2021	0,10%	0,09	90,84	90,75	90,60	91,75	633K	854
05/07/2021	-0,45%	-0,41	90,75	91,89	90,01	91,89	883K	503
02/07/2021	0,40%	0,36	91,16	91,00	90,02	91,90	972K	433
01/07/2021	-0,22%	-0,20	90,80	89,90	89,57	91,50	523K	491
30/06/2021	-0,51%	-0,47	91,00	91,50	89,53	91,90	663K	302
29/06/2021	1,63%	1,47	91,47	89,80	89,10	91,49	2M	733
28/06/2021	0,68%	0,61	90,00	88,99	86,00	90,60	2M	1.448
25/06/2021	-3,17%	-2,93	89,39	92,28	86,90	92,65	3M	1.834
24/06/2021	0,01%	0,01	92,32	92,25	92,06	92,73	983K	1.151
23/06/2021	0,07%	0,06	92,31	92,25	92,01	92,70	802K	539
22/06/2021	0,39%	0,36	92,25	92,48	91,85	93,50	2M	2.865
21/06/2021	-0,12%	-0,11	91,89	92,00	91,81	93,99	2M	1.129
18/06/2021	0,66%	0,60	92,00	91,71	91,69	92,80	1M	823
17/06/2021	-0,65%	-0,60	91,40	91,80	89,01	92,67	1M	1.076
16/06/2021	-0,54%	-0,50	92,00	92,51	91,71	93,00	2M	2.104
15/06/2021	-2,12%	-2,00	92,50	93,00	92,01	93,49	2M	2.040
14/06/2021	-1,14%	-1,09	94,50	95,51	94,50	95,51	1M	950
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	-	-	93,93	94,49	93,10	94,49	319K	195

Date,Open,High,Low,Close,Volume
16-Sep-21,86.28,88.29,86.00,86.00,441513
15-Sep-21,88.29,88.72,85.76,88.61,622188
14-Sep-21,85.89,88.45,85.25,88.12,955082
13-Sep-21,87.99,87.99,85.25,85.90,930951
10-Sep-21,88.00,88.20,86.20,86.92,678378
09-Sep-21,88.96,89.79,85.00,89.79,717895
08-Sep-21,89.44,89.86,88.06,89.86,808741
06-Sep-21,86.57,90.00,86.57,89.99,402615
03-Sep-21,88.20,88.49,87.10,87.55,512459
02-Sep-21,90.25,90.55,88.03,88.20,313140
01-Sep-21,87.19,90.00,86.51,90.00,1080726
31-Aug-21,86.04,87.99,84.60,87.99,714782
30-Aug-21,86.85,87.48,83.19,87.48,1512549
27-Aug-21,86.70,87.40,85.62,86.00,1246882
26-Aug-21,86.21,87.40,85.50,86.84,442135
25-Aug-21,86.50,87.90,85.70,86.83,954037
24-Aug-21,85.67,87.30,85.67,87.30,932499
23-Aug-21,86.50,87.11,85.60,86.15,973105
20-Aug-21,87.00,87.42,85.25,86.50,717252
19-Aug-21,86.65,87.53,86.06,87.00,901248
18-Aug-21,86.71,87.79,85.91,86.55,805424
17-Aug-21,86.86,87.90,85.37,87.20,814906
16-Aug-21,86.99,87.95,86.21,87.25,535887
13-Aug-21,87.00,88.30,86.00,86.85,599891
12-Aug-21,87.43,88.50,85.00,87.89,643246
11-Aug-21,89.46,89.97,87.12,87.40,823449
10-Aug-21,89.99,90.00,87.86,89.46,684061
09-Aug-21,89.11,90.80,89.11,90.07,416730
06-Aug-21,91.00,91.60,90.56,91.46,209917
05-Aug-21,90.00,91.45,90.00,91.00,348395
04-Aug-21,91.14,91.66,89.91,89.97,504198
03-Aug-21,91.50,91.66,90.35,91.23,374456
02-Aug-21,90.22,91.67,90.10,91.49,651024
30-Jul-21,90.13,90.24,89.53,90.24,289731
29-Jul-21,89.89,90.14,89.34,90.14,305127
28-Jul-21,89.94,90.14,89.21,89.31,899405
27-Jul-21,89.85,90.37,89.13,89.52,578207
26-Jul-21,90.74,90.74,90.10,90.24,596689
23-Jul-21,90.00,90.90,89.13,90.47,634526
22-Jul-21,90.60,90.86,89.49,90.14,616771
21-Jul-21,90.99,91.00,90.28,90.60,1345180
20-Jul-21,91.03,91.18,89.02,90.99,574540
19-Jul-21,90.85,91.20,90.03,90.56,693957
16-Jul-21,90.47,90.98,90.45,90.85,255457
15-Jul-21,90.40,90.95,90.00,90.47,691212
14-Jul-21,90.50,90.51,89.02,89.90,812149
13-Jul-21,89.83,90.80,89.00,90.17,820310
12-Jul-21,89.80,90.47,88.57,89.83,732363
08-Jul-21,88.72,90.39,88.72,89.75,548971
07-Jul-21,91.25,91.25,90.17,91.00,1288552
06-Jul-21,90.75,91.75,90.60,90.84,633110
05-Jul-21,91.89,91.89,90.01,90.75,883119
02-Jul-21,91.00,91.90,90.02,91.16,971539
01-Jul-21,89.90,91.50,89.57,90.80,523370
30-Jun-21,91.50,91.90,89.53,91.00,663087
29-Jun-21,89.80,91.49,89.10,91.47,1612983
28-Jun-21,88.99,90.60,86.00,90.00,1582965
25-Jun-21,92.28,92.65,86.90,89.39,3283369
24-Jun-21,92.25,92.73,92.06,92.32,982569
23-Jun-21,92.25,92.70,92.01,92.31,802310
22-Jun-21,92.48,93.50,91.85,92.25,2204672
21-Jun-21,92.00,93.99,91.81,91.89,2009467
18-Jun-21,91.71,92.80,91.69,92.00,1147824
17-Jun-21,91.80,92.67,89.01,91.40,1480268
16-Jun-21,92.51,93.00,91.71,92.00,2049581
15-Jun-21,93.00,93.49,92.01,92.50,2490950
14-Jun-21,95.51,95.51,94.50,94.50,1377840
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

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: FEXC11

cotações, gráficos e mais...