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
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	0,92%	0,91	99,81	98,65	98,65	99,92	270K	208
21/09/2020	-1,00%	-1,00	98,90	99,04	98,50	99,41	454K	267
18/09/2020	-0,69%	-0,69	99,90	100,89	99,90	100,89	310K	213
17/09/2020	-0,02%	-0,02	100,59	100,50	100,04	100,84	140K	152
16/09/2020	-0,32%	-0,32	100,61	101,00	100,01	101,00	336K	272
15/09/2020	-0,36%	-0,36	100,93	101,31	100,92	101,80	191K	177
14/09/2020	-0,13%	-0,13	101,29	101,42	100,35	101,49	155K	145
11/09/2020	-0,10%	-0,10	101,42	101,61	100,93	101,99	96K	123
10/09/2020	-1,27%	-1,31	101,52	102,22	101,12	102,60	229K	221
09/09/2020	-1,41%	-1,47	102,83	103,80	102,00	103,80	161K	154
08/09/2020	-0,56%	-0,59	104,30	104,89	103,90	104,89	178K	146
04/09/2020	-0,10%	-0,11	104,89	105,98	104,14	105,98	239K	127
03/09/2020	-0,36%	-0,38	105,00	105,38	103,90	105,99	337K	116
02/09/2020	0,34%	0,36	105,38	105,20	104,00	105,43	219K	309
01/09/2020	0,84%	0,87	105,02	104,15	103,77	105,41	622K	211
31/08/2020	0,99%	1,02	104,15	103,59	102,81	105,20	195K	145
28/08/2020	0,42%	0,43	103,13	102,71	102,70	103,14	217K	96
27/08/2020	0,15%	0,15	102,70	102,73	102,56	102,90	75K	63
26/08/2020	0,05%	0,05	102,55	102,50	102,13	102,93	252K	170
25/08/2020	0,00%	0,00	102,50	102,50	102,10	102,65	91K	98
24/08/2020	0,00%	0,00	102,50	102,50	102,00	102,50	179K	157
21/08/2020	0,49%	0,50	102,50	102,00	101,85	102,50	239K	111
20/08/2020	-0,05%	-0,05	102,00	102,05	101,87	102,50	284K	125
19/08/2020	-0,43%	-0,44	102,05	102,40	101,31	102,40	227K	147
18/08/2020	-0,01%	-0,01	102,49	102,50	102,26	102,50	182K	115
17/08/2020	0,08%	0,08	102,50	102,42	101,04	102,50	225K	184
14/08/2020	0,22%	0,22	102,42	102,49	102,00	102,49	163K	123
13/08/2020	-0,10%	-0,10	102,20	102,50	102,03	102,52	324K	133
12/08/2020	-0,51%	-0,52	102,30	102,90	102,00	102,96	133K	134
11/08/2020	-0,18%	-0,19	102,82	103,00	102,00	103,10	396K	258
10/08/2020	-0,13%	-0,13	103,01	102,19	101,00	103,01	1M	346
07/08/2020	0,10%	0,10	103,14	103,14	102,91	103,20	415K	264
06/08/2020	0,14%	0,14	103,04	103,00	103,00	103,40	428K	206
05/08/2020	0,15%	0,15	102,90	102,75	102,51	102,95	364K	249
04/08/2020	0,05%	0,05	102,75	102,80	102,62	102,99	610K	269
03/08/2020	-0,05%	-0,05	102,70	102,75	102,34	102,89	1M	707
31/07/2020	-0,17%	-0,18	102,75	102,94	102,48	103,05	484K	254
30/07/2020	-0,07%	-0,07	102,93	102,80	102,65	103,00	418K	342
29/07/2020	0,27%	0,28	103,00	102,90	102,67	103,00	351K	493
28/07/2020	-0,23%	-0,24	102,72	103,10	102,34	103,35	462K	457
27/07/2020	-0,01%	-0,01	102,96	103,00	102,50	103,10	321K	476
24/07/2020	-0,50%	-0,52	102,97	103,40	102,90	103,79	956K	1.069
23/07/2020	0,02%	0,02	103,49	103,50	103,00	103,50	408K	184
22/07/2020	0,21%	0,22	103,47	103,25	103,25	103,80	358K	167
21/07/2020	-0,02%	-0,02	103,25	103,31	103,25	103,69	433K	211
20/07/2020	-0,64%	-0,66	103,27	103,85	103,23	103,89	320K	268
17/07/2020	0,56%	0,58	103,93	103,35	102,79	104,49	378K	475
16/07/2020	-2,41%	-2,55	103,35	104,33	103,35	104,82	591K	286
15/07/2020	-1,03%	-1,10	105,90	107,03	105,90	107,44	532K	590
14/07/2020	-	-	107,00	106,80	105,90	107,45	345K	188

Date,Open,High,Low,Close,Volume
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
21-Sep-20,99.04,99.41,98.50,98.90,453929
18-Sep-20,100.89,100.89,99.90,99.90,309989
17-Sep-20,100.50,100.84,100.04,100.59,140349
16-Sep-20,101.00,101.00,100.01,100.61,336018
15-Sep-20,101.31,101.80,100.92,100.93,191379
14-Sep-20,101.42,101.49,100.35,101.29,155444
11-Sep-20,101.61,101.99,100.93,101.42,95871
10-Sep-20,102.22,102.60,101.12,101.52,228574
09-Sep-20,103.80,103.80,102.00,102.83,160953
08-Sep-20,104.89,104.89,103.90,104.30,177726
04-Sep-20,105.98,105.98,104.14,104.89,239041
03-Sep-20,105.38,105.99,103.90,105.00,337019
02-Sep-20,105.20,105.43,104.00,105.38,218824
01-Sep-20,104.15,105.41,103.77,105.02,621797
31-Aug-20,103.59,105.20,102.81,104.15,195051
28-Aug-20,102.71,103.14,102.70,103.13,216909
27-Aug-20,102.73,102.90,102.56,102.70,74664
26-Aug-20,102.50,102.93,102.13,102.55,251778
25-Aug-20,102.50,102.65,102.10,102.50,91496
24-Aug-20,102.50,102.50,102.00,102.50,178732
21-Aug-20,102.00,102.50,101.85,102.50,238607
20-Aug-20,102.05,102.50,101.87,102.00,284379
19-Aug-20,102.40,102.40,101.31,102.05,227464
18-Aug-20,102.50,102.50,102.26,102.49,181552
17-Aug-20,102.42,102.50,101.04,102.50,224743
14-Aug-20,102.49,102.49,102.00,102.42,163236
13-Aug-20,102.50,102.52,102.03,102.20,323888
12-Aug-20,102.90,102.96,102.00,102.30,132591
11-Aug-20,103.00,103.10,102.00,102.82,395646
10-Aug-20,102.19,103.01,101.00,103.01,1258044
07-Aug-20,103.14,103.20,102.91,103.14,414685
06-Aug-20,103.00,103.40,103.00,103.04,428470
05-Aug-20,102.75,102.95,102.51,102.90,363917
04-Aug-20,102.80,102.99,102.62,102.75,610111
03-Aug-20,102.75,102.89,102.34,102.70,1015838
31-Jul-20,102.94,103.05,102.48,102.75,483644
30-Jul-20,102.80,103.00,102.65,102.93,418198
29-Jul-20,102.90,103.00,102.67,103.00,350760
28-Jul-20,103.10,103.35,102.34,102.72,462308
27-Jul-20,103.00,103.10,102.50,102.96,321293
24-Jul-20,103.40,103.79,102.90,102.97,955590
23-Jul-20,103.50,103.50,103.00,103.49,408400
22-Jul-20,103.25,103.80,103.25,103.47,358226
21-Jul-20,103.31,103.69,103.25,103.25,433078
20-Jul-20,103.85,103.89,103.23,103.27,319903
17-Jul-20,103.35,104.49,102.79,103.93,377512
16-Jul-20,104.33,104.82,103.35,103.35,591300
15-Jul-20,107.03,107.44,105.90,105.90,532095
14-Jul-20,106.80,107.45,105.90,107.00,344945

*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
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...