Cotação atual, histórico e gráfico do papel: FEXC11
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
21/02/2019 | -0,91% | -0,96 | 104,00 | 105,32 | 104,00 | 105,99 | 266K | 143 |
20/02/2019 | -0,98% | -1,04 | 104,96 | 105,88 | 104,74 | 105,89 | 352K | 156 |
19/02/2019 | 1,73% | 1,80 | 106,00 | 104,30 | 104,10 | 106,00 | 456K | 225 |
18/02/2019 | 0,19% | 0,20 | 104,20 | 104,00 | 103,75 | 104,69 | 259K | 161 |
15/02/2019 | 0,33% | 0,34 | 104,00 | 104,49 | 103,60 | 104,52 | 189K | 115 |
14/02/2019 | -1,07% | -1,12 | 103,66 | 104,50 | 103,66 | 104,94 | 151K | 138 |
13/02/2019 | 0,95% | 0,99 | 104,78 | 103,61 | 103,61 | 104,90 | 485K | 184 |
12/02/2019 | 0,38% | 0,39 | 103,79 | 103,30 | 103,08 | 103,79 | 203K | 90 |
11/02/2019 | 0,38% | 0,39 | 103,40 | 103,00 | 103,00 | 103,67 | 357K | 149 |
08/02/2019 | -1,75% | -1,84 | 103,01 | 103,80 | 103,00 | 104,26 | 624K | 232 |
07/02/2019 | 0,63% | 0,66 | 104,85 | 104,19 | 104,19 | 105,48 | 495K | 197 |
06/02/2019 | 0,00% | 0,00 | 104,19 | 104,19 | 104,19 | 104,57 | 165K | 126 |
05/02/2019 | 0,46% | 0,48 | 104,19 | 104,00 | 103,72 | 104,28 | 209K | 83 |
04/02/2019 | 0,16% | 0,17 | 103,71 | 103,57 | 103,51 | 104,00 | 303K | 161 |
01/02/2019 | -0,59% | -0,61 | 103,54 | 104,16 | 103,50 | 104,49 | 2M | 175 |
31/01/2019 | 0,66% | 0,68 | 104,15 | 104,08 | 103,50 | 104,15 | 713K | 153 |
30/01/2019 | -0,24% | -0,25 | 103,47 | 103,72 | 103,29 | 104,16 | 2M | 321 |
29/01/2019 | -0,53% | -0,55 | 103,72 | 104,04 | 103,51 | 104,20 | 363K | 189 |
28/01/2019 | 1,12% | 1,15 | 104,27 | 103,50 | 103,49 | 104,59 | 491K | 249 |
24/01/2019 | -1,04% | -1,08 | 103,12 | 104,21 | 103,03 | 104,48 | 634K | 265 |
23/01/2019 | -0,02% | -0,02 | 104,20 | 104,39 | 103,97 | 104,39 | 192K | 161 |
22/01/2019 | -0,32% | -0,33 | 104,22 | 104,70 | 103,97 | 104,97 | 403K | 244 |
21/01/2019 | -0,26% | -0,27 | 104,55 | 103,85 | 103,85 | 104,81 | 84K | 64 |
18/01/2019 | 1,55% | 1,60 | 104,82 | 103,25 | 103,25 | 104,82 | 283K | 202 |
17/01/2019 | -1,23% | -1,29 | 103,22 | 104,51 | 103,05 | 104,90 | 816K | 243 |
16/01/2019 | 0,80% | 0,83 | 104,51 | 103,80 | 103,53 | 104,69 | 172K | 147 |
15/01/2019 | -0,32% | -0,33 | 103,68 | 103,50 | 103,30 | 103,98 | 271K | 242 |
14/01/2019 | 0,00% | 0,00 | 104,01 | 104,15 | 103,00 | 104,70 | 1M | 357 |
11/01/2019 | -0,10% | -0,10 | 104,01 | 104,17 | 103,90 | 104,83 | 647K | 201 |
10/01/2019 | -0,83% | -0,87 | 104,11 | 104,98 | 104,00 | 105,18 | 561K | 286 |
09/01/2019 | -3,24% | -3,52 | 104,98 | 108,17 | 103,50 | 108,17 | 1M | 525 |
08/01/2019 | -0,20% | -0,22 | 108,50 | 108,90 | 108,00 | 109,38 | 4M | 214 |
07/01/2019 | -0,17% | -0,18 | 108,72 | 108,50 | 108,00 | 108,89 | 303K | 158 |
04/01/2019 | 1,30% | 1,40 | 108,90 | 107,46 | 107,00 | 109,00 | 2M | 232 |
03/01/2019 | 0,47% | 0,50 | 107,50 | 106,65 | 106,65 | 108,10 | 434K | 208 |
02/01/2019 | 0,00% | 0,00 | 107,00 | 106,95 | 105,50 | 107,00 | 311K | 161 |
28/12/2018 | 0,94% | 1,00 | 107,00 | 106,06 | 106,00 | 107,00 | 352K | 214 |
27/12/2018 | -0,93% | -1,00 | 106,00 | 106,99 | 105,03 | 106,99 | 546K | 212 |
26/12/2018 | 2,77% | 2,88 | 107,00 | 104,00 | 103,53 | 107,00 | 447K | 269 |
21/12/2018 | 0,12% | 0,12 | 104,12 | 104,79 | 103,90 | 104,90 | 441K | 266 |
20/12/2018 | -0,48% | -0,50 | 104,00 | 104,50 | 104,00 | 104,88 | 573K | 242 |
19/12/2018 | -0,84% | -0,89 | 104,50 | 105,68 | 104,00 | 106,00 | 816K | 301 |
18/12/2018 | -0,26% | -0,27 | 105,39 | 105,66 | 105,18 | 105,95 | 742K | 300 |
17/12/2018 | 0,15% | 0,16 | 105,66 | 105,76 | 105,03 | 105,76 | 618K | 387 |
14/12/2018 | -0,49% | -0,52 | 105,50 | 106,02 | 105,19 | 106,02 | 699K | 454 |
13/12/2018 | 1,09% | 1,14 | 106,02 | 105,06 | 104,95 | 106,03 | 451K | 227 |
12/12/2018 | -2,98% | -3,22 | 104,88 | 108,05 | 103,32 | 108,11 | 1M | 720 |
11/12/2018 | -0,46% | -0,50 | 108,10 | 108,49 | 108,10 | 109,12 | 444K | 169 |
10/12/2018 | -0,87% | -0,95 | 108,60 | 108,69 | 108,00 | 109,47 | 797K | 290 |
07/12/2018 | 0,11% | 0,12 | 109,55 | 109,43 | 109,43 | 110,42 | 532K | 210 |
06/12/2018 | -1,15% | -1,27 | 109,43 | 110,11 | 109,35 | 110,69 | 298K | 199 |
05/12/2018 | 1,36% | 1,48 | 110,70 | 109,24 | 108,85 | 110,70 | 314K | 175 |
04/12/2018 | -0,63% | -0,69 | 109,22 | 109,90 | 108,40 | 110,50 | 657K | 209 |
03/12/2018 | -0,11% | -0,12 | 109,91 | 110,00 | 109,10 | 110,49 | 440K | 161 |
30/11/2018 | 1,46% | 1,58 | 110,03 | 108,98 | 108,12 | 110,03 | 481K | 212 |
29/11/2018 | -0,80% | -0,88 | 108,45 | 109,37 | 108,40 | 109,37 | 810K | 235 |
28/11/2018 | 0,30% | 0,33 | 109,33 | 109,74 | 108,05 | 109,75 | 1M | 191 |
27/11/2018 | 0,41% | 0,45 | 109,00 | 108,56 | 107,47 | 109,00 | 628K | 323 |
26/11/2018 | -1,32% | -1,45 | 108,55 | 110,80 | 108,55 | 110,80 | 576K | 276 |
23/11/2018 | 0,00% | 0,00 | 110,00 | 111,11 | 110,00 | 111,11 | 380K | 211 |
22/11/2018 | -1,52% | -1,70 | 110,00 | 111,69 | 109,22 | 111,69 | 673K | 283 |
21/11/2018 | 0,91% | 1,01 | 111,70 | 110,70 | 110,70 | 111,75 | 188K | 105 |
19/11/2018 | -0,05% | -0,06 | 110,69 | 110,85 | 110,20 | 111,10 | 267K | 112 |
16/11/2018 | 0,69% | 0,76 | 110,75 | 109,99 | 109,60 | 110,99 | 337K | 141 |
14/11/2018 | 0,54% | 0,59 | 109,99 | 109,49 | 108,02 | 109,99 | 198K | 127 |
13/11/2018 | -0,11% | -0,12 | 109,40 | 109,60 | 108,07 | 110,00 | 203K | 110 |
12/11/2018 | -0,56% | -0,62 | 109,52 | 110,14 | 109,01 | 110,14 | 197K | 113 |
09/11/2018 | -1,66% | -1,86 | 110,14 | 110,77 | 108,79 | 110,77 | 404K | 136 |
08/11/2018 | 0,54% | 0,60 | 112,00 | 111,39 | 110,68 | 112,80 | 378K | 160 |
07/11/2018 | 0,09% | 0,10 | 111,40 | 111,60 | 111,20 | 111,60 | 75K | 55 |
06/11/2018 | -0,89% | -1,00 | 111,30 | 112,36 | 110,80 | 112,70 | 316K | 95 |
05/11/2018 | -0,16% | -0,18 | 112,30 | 112,35 | 110,73 | 112,35 | 467K | 138 |
01/11/2018 | 2,72% | 2,98 | 112,48 | 109,87 | 108,01 | 113,98 | 453K | 145 |
31/10/2018 | -0,08% | -0,09 | 109,50 | 109,59 | 108,34 | 109,87 | 302K | 116 |
30/10/2018 | 1,80% | 1,94 | 109,59 | 107,67 | 107,67 | 109,59 | 287K | 95 |
29/10/2018 | 0,00% | 0,00 | 107,65 | 107,78 | 107,65 | 108,43 | 350K | 124 |
26/10/2018 | -0,31% | -0,33 | 107,65 | 107,98 | 107,00 | 107,98 | 579K | 146 |
25/10/2018 | 0,02% | 0,02 | 107,98 | 107,96 | 107,10 | 107,98 | 646K | 346 |
24/10/2018 | 0,52% | 0,56 | 107,96 | 107,40 | 107,00 | 107,99 | 459K | 249 |
23/10/2018 | 0,11% | 0,12 | 107,40 | 107,28 | 107,00 | 107,58 | 188K | 90 |
22/10/2018 | 0,10% | 0,11 | 107,28 | 107,20 | 106,91 | 107,46 | 208K | 107 |
19/10/2018 | 0,09% | 0,10 | 107,17 | 107,49 | 107,15 | 107,50 | 180K | 57 |
18/10/2018 | -0,13% | -0,14 | 107,07 | 107,21 | 106,71 | 107,48 | 148K | 91 |
17/10/2018 | 1,19% | 1,26 | 107,21 | 106,40 | 105,96 | 107,21 | 212K | 85 |
16/10/2018 | -0,69% | -0,74 | 105,95 | 106,60 | 105,95 | 106,60 | 280K | 117 |
15/10/2018 | -0,26% | -0,28 | 106,69 | 106,97 | 105,05 | 106,97 | 513K | 162 |
11/10/2018 | 0,63% | 0,67 | 106,97 | 106,95 | 106,15 | 106,97 | 484K | 89 |
10/10/2018 | 0,19% | 0,20 | 106,30 | 106,00 | 105,66 | 107,39 | 288K | 89 |
09/10/2018 | -0,02% | -0,02 | 106,10 | 105,55 | 105,55 | 106,11 | 138K | 79 |
08/10/2018 | -1,18% | -1,27 | 106,12 | 106,50 | 105,91 | 106,50 | 79K | 83 |
05/10/2018 | 0,87% | 0,93 | 107,39 | 107,05 | 106,30 | 107,55 | 145K | 112 |
04/10/2018 | -0,16% | -0,17 | 106,46 | 106,95 | 106,05 | 107,09 | 129K | 56 |
03/10/2018 | -0,94% | -1,01 | 106,63 | 107,62 | 106,24 | 107,86 | 170K | 94 |
02/10/2018 | -0,01% | -0,01 | 107,64 | 107,05 | 106,50 | 107,64 | 43K | 33 |
01/10/2018 | 1,86% | 1,97 | 107,65 | 105,68 | 104,67 | 107,65 | 377K | 150 |
28/09/2018 | 1,42% | 1,48 | 105,68 | 105,00 | 103,87 | 105,78 | 826K | 167 |
27/09/2018 | -0,19% | -0,20 | 104,20 | 104,40 | 103,87 | 105,36 | 292K | 122 |
26/09/2018 | -1,04% | -1,10 | 104,40 | 105,90 | 103,21 | 106,26 | 1M | 211 |
25/09/2018 | -0,79% | -0,84 | 105,50 | 106,50 | 104,18 | 106,50 | 598K | 207 |
24/09/2018 | -0,19% | -0,20 | 106,34 | 106,63 | 105,05 | 106,63 | 433K | 104 |
21/09/2018 | 0,46% | 0,49 | 106,54 | 106,66 | 106,11 | 106,66 | 354K | 99 |
Date,Open,High,Low,Close,Volume
21-Feb-19,105.32,105.99,104.00,104.00,266268
20-Feb-19,105.88,105.89,104.74,104.96,352237
19-Feb-19,104.30,106.00,104.10,106.00,455733
18-Feb-19,104.00,104.69,103.75,104.20,258876
15-Feb-19,104.49,104.52,103.60,104.00,189157
14-Feb-19,104.50,104.94,103.66,103.66,151002
13-Feb-19,103.61,104.90,103.61,104.78,484891
12-Feb-19,103.30,103.79,103.08,103.79,202708
11-Feb-19,103.00,103.67,103.00,103.40,356953
08-Feb-19,103.80,104.26,103.00,103.01,623615
07-Feb-19,104.19,105.48,104.19,104.85,495288
06-Feb-19,104.19,104.57,104.19,104.19,164751
05-Feb-19,104.00,104.28,103.72,104.19,208662
04-Feb-19,103.57,104.00,103.51,103.71,303147
01-Feb-19,104.16,104.49,103.50,103.54,1657923
31-Jan-19,104.08,104.15,103.50,104.15,713126
30-Jan-19,103.72,104.16,103.29,103.47,2121884
29-Jan-19,104.04,104.20,103.51,103.72,363031
28-Jan-19,103.50,104.59,103.49,104.27,490505
24-Jan-19,104.21,104.48,103.03,103.12,634095
23-Jan-19,104.39,104.39,103.97,104.20,192374
22-Jan-19,104.70,104.97,103.97,104.22,403402
21-Jan-19,103.85,104.81,103.85,104.55,84219
18-Jan-19,103.25,104.82,103.25,104.82,283401
17-Jan-19,104.51,104.90,103.05,103.22,815791
16-Jan-19,103.80,104.69,103.53,104.51,171658
15-Jan-19,103.50,103.98,103.30,103.68,271211
14-Jan-19,104.15,104.70,103.00,104.01,1144168
11-Jan-19,104.17,104.83,103.90,104.01,646771
10-Jan-19,104.98,105.18,104.00,104.11,560657
09-Jan-19,108.17,108.17,103.50,104.98,1054471
08-Jan-19,108.90,109.38,108.00,108.50,3587905
07-Jan-19,108.50,108.89,108.00,108.72,303404
04-Jan-19,107.46,109.00,107.00,108.90,2235577
03-Jan-19,106.65,108.10,106.65,107.50,434280
02-Jan-19,106.95,107.00,105.50,107.00,311476
28-Dec-18,106.06,107.00,106.00,107.00,351926
27-Dec-18,106.99,106.99,105.03,106.00,546463
26-Dec-18,104.00,107.00,103.53,107.00,447496
21-Dec-18,104.79,104.90,103.90,104.12,440980
20-Dec-18,104.50,104.88,104.00,104.00,573333
19-Dec-18,105.68,106.00,104.00,104.50,815995
18-Dec-18,105.66,105.95,105.18,105.39,742362
17-Dec-18,105.76,105.76,105.03,105.66,618329
14-Dec-18,106.02,106.02,105.19,105.50,699012
13-Dec-18,105.06,106.03,104.95,106.02,451001
12-Dec-18,108.05,108.11,103.32,104.88,1498326
11-Dec-18,108.49,109.12,108.10,108.10,444211
10-Dec-18,108.69,109.47,108.00,108.60,796890
07-Dec-18,109.43,110.42,109.43,109.55,532351
06-Dec-18,110.11,110.69,109.35,109.43,298197
05-Dec-18,109.24,110.70,108.85,110.70,313919
04-Dec-18,109.90,110.50,108.40,109.22,657403
03-Dec-18,110.00,110.49,109.10,109.91,440420
30-Nov-18,108.98,110.03,108.12,110.03,481114
29-Nov-18,109.37,109.37,108.40,108.45,810363
28-Nov-18,109.74,109.75,108.05,109.33,1204741
27-Nov-18,108.56,109.00,107.47,109.00,627609
26-Nov-18,110.80,110.80,108.55,108.55,575724
23-Nov-18,111.11,111.11,110.00,110.00,379507
22-Nov-18,111.69,111.69,109.22,110.00,672912
21-Nov-18,110.70,111.75,110.70,111.70,187831
19-Nov-18,110.85,111.10,110.20,110.69,266699
16-Nov-18,109.99,110.99,109.60,110.75,336780
14-Nov-18,109.49,109.99,108.02,109.99,198387
13-Nov-18,109.60,110.00,108.07,109.40,202918
12-Nov-18,110.14,110.14,109.01,109.52,197183
09-Nov-18,110.77,110.77,108.79,110.14,403769
08-Nov-18,111.39,112.80,110.68,112.00,377993
07-Nov-18,111.60,111.60,111.20,111.40,74876
06-Nov-18,112.36,112.70,110.80,111.30,316170
05-Nov-18,112.35,112.35,110.73,112.30,466892
01-Nov-18,109.87,113.98,108.01,112.48,453359
31-Oct-18,109.59,109.87,108.34,109.50,302463
30-Oct-18,107.67,109.59,107.67,109.59,286759
29-Oct-18,107.78,108.43,107.65,107.65,349572
26-Oct-18,107.98,107.98,107.00,107.65,578800
25-Oct-18,107.96,107.98,107.10,107.98,646426
24-Oct-18,107.40,107.99,107.00,107.96,459204
23-Oct-18,107.28,107.58,107.00,107.40,188164
22-Oct-18,107.20,107.46,106.91,107.28,208494
19-Oct-18,107.49,107.50,107.15,107.17,180326
18-Oct-18,107.21,107.48,106.71,107.07,148475
17-Oct-18,106.40,107.21,105.96,107.21,212347
16-Oct-18,106.60,106.60,105.95,105.95,280415
15-Oct-18,106.97,106.97,105.05,106.69,513445
11-Oct-18,106.95,106.97,106.15,106.97,484342
10-Oct-18,106.00,107.39,105.66,106.30,287574
09-Oct-18,105.55,106.11,105.55,106.10,138390
08-Oct-18,106.50,106.50,105.91,106.12,79468
05-Oct-18,107.05,107.55,106.30,107.39,144778
04-Oct-18,106.95,107.09,106.05,106.46,129458
03-Oct-18,107.62,107.86,106.24,106.63,169737
02-Oct-18,107.05,107.64,106.50,107.64,42860
01-Oct-18,105.68,107.65,104.67,107.65,376997
28-Sep-18,105.00,105.78,103.87,105.68,826025
27-Sep-18,104.40,105.36,103.87,104.20,291541
26-Sep-18,105.90,106.26,103.21,104.40,1036062
25-Sep-18,106.50,106.50,104.18,105.50,597816
24-Sep-18,106.63,106.63,105.05,106.34,433055
21-Sep-18,106.66,106.66,106.11,106.54,354258
20-Sep-18,106.01,106.80,106.01,106.05,354258
19-Sep-18,106.48,106.48,105.50,106.48,354258
18-Sep-18,106.10,106.57,105.12,106.28,354258
17-Sep-18,105.99,106.49,104.20,105.18,354258
14-Sep-18,105.60,106.65,105.11,105.71,354258
13-Sep-18,106.03,106.44,104.09,105.99,354258
12-Sep-18,106.01,106.75,105.71,105.71,354258
11-Sep-18,107.13,107.13,105.50,106.68,354258
10-Sep-18,107.99,107.99,107.20,107.22,354258
06-Sep-18,107.91,109.76,107.02,107.25,354258
05-Sep-18,107.85,108.30,107.21,108.30,354258
04-Sep-18,107.85,108.28,106.70,107.40,354258
03-Sep-18,108.06,108.06,106.52,107.85,354258
31-Aug-18,107.50,109.50,106.40,108.93,354258
30-Aug-18,106.40,107.09,106.00,107.00,354258
29-Aug-18,106.01,106.98,105.85,106.20,354258
28-Aug-18,107.48,107.48,105.68,107.00,354258
27-Aug-18,106.89,107.98,105.80,107.97,354258
24-Aug-18,106.00,106.99,105.12,105.32,354258
23-Aug-18,105.98,105.99,105.00,105.55,354258
22-Aug-18,106.99,106.99,104.76,105.99,354258
21-Aug-18,106.50,108.00,105.50,106.99,354258
20-Aug-18,106.07,106.99,104.76,106.00,354258
17-Aug-18,108.05,108.10,106.07,106.07,354258
16-Aug-18,108.98,108.98,108.03,108.03,354258
15-Aug-18,108.96,109.50,108.00,108.00,354258
14-Aug-18,109.49,109.49,108.50,108.50,354258
13-Aug-18,109.19,109.45,108.20,108.80,354258
10-Aug-18,108.00,109.27,108.00,108.20,354258
09-Aug-18,109.99,109.99,107.52,108.00,354258
08-Aug-18,110.99,111.00,109.00,110.79,354258
07-Aug-18,110.54,111.50,110.50,111.23,354258
06-Aug-18,111.19,111.19,109.67,111.19,354258
*exoneração de responsabilidade