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
21/01/2022	-0,05%	-0,04	87,17	87,22	87,13	87,90	862K	1.243
20/01/2022	-0,57%	-0,50	87,21	88,01	87,03	88,19	2M	3.846
19/01/2022	-0,02%	-0,02	87,71	87,73	87,15	88,62	857K	715
18/01/2022	-1,06%	-0,94	87,73	88,67	87,43	88,67	773K	715
17/01/2022	1,03%	0,90	88,67	87,79	87,05	88,67	1M	1.004
14/01/2022	0,60%	0,52	87,77	87,26	87,15	87,94	573K	757
13/01/2022	-0,77%	-0,68	87,25	88,00	87,07	88,28	550K	591
12/01/2022	-0,08%	-0,07	87,93	87,99	87,45	88,01	655K	1.061
11/01/2022	0,98%	0,85	88,00	87,06	86,57	88,01	699K	755
10/01/2022	-2,45%	-2,19	87,15	88,10	87,00	88,34	665K	1.074
07/01/2022	-0,07%	-0,06	89,34	88,85	87,91	89,83	731K	1.025

06/01/2022	-0,43%	-0,39	89,40	89,79	87,91	89,89	1M	778
05/01/2022	-0,11%	-0,10	89,79	89,90	89,28	89,90	705K	600
04/01/2022	0,04%	0,04	89,89	89,81	88,51	89,89	917K	1.278
03/01/2022	0,96%	0,85	89,85	88,99	87,01	89,85	2M	2.874
30/12/2021	0,12%	0,11	89,00	88,79	87,82	89,00	551K	333
29/12/2021	2,21%	1,92	88,89	86,97	86,97	89,66	424K	322
28/12/2021	0,95%	0,82	86,97	86,15	85,88	86,97	403K	349
27/12/2021	0,23%	0,20	86,15	85,95	85,42	86,29	519K	557
23/12/2021	1,55%	1,31	85,95	84,65	84,65	85,95	394K	320
22/12/2021	-0,45%	-0,38	84,64	85,10	83,90	85,78	768K	504
21/12/2021	-0,33%	-0,28	85,02	85,62	85,00	85,62	932K	643
20/12/2021	0,35%	0,30	85,30	84,84	84,84	85,90	521K	306
17/12/2021	0,58%	0,49	85,00	84,92	84,52	85,50	407K	250
16/12/2021	0,67%	0,56	84,51	84,97	84,03	84,97	220K	224
15/12/2021	0,10%	0,08	83,95	83,23	83,11	85,00	325K	553
14/12/2021	0,44%	0,37	83,87	83,70	83,10	84,26	501K	454
13/12/2021	-0,18%	-0,15	83,50	83,65	83,11	84,00	753K	403
10/12/2021	0,37%	0,31	83,65	83,05	83,05	83,95	377K	293
09/12/2021	0,33%	0,27	83,34	83,14	83,00	84,70	372K	764
08/12/2021	-0,53%	-0,44	83,07	83,00	83,00	86,42	1M	1.038
07/12/2021	0,92%	0,76	83,51	82,51	82,51	83,99	350K	336
06/12/2021	1,22%	1,00	82,75	81,76	81,76	82,90	410K	406
03/12/2021	1,06%	0,86	81,75	80,94	80,62	82,40	301K	239
02/12/2021	-0,01%	-0,01	80,89	81,00	80,60	81,00	347K	462
01/12/2021	0,19%	0,15	80,90	81,00	80,52	82,00	496K	364
30/11/2021	0,51%	0,41	80,75	80,89	80,41	81,00	690K	523
29/11/2021	0,02%	0,02	80,34	80,82	80,31	81,00	295K	519
26/11/2021	0,20%	0,16	80,32	80,80	80,15	80,80	823K	1.353
25/11/2021	-0,26%	-0,21	80,16	80,37	80,13	81,83	431K	662
24/11/2021	-0,90%	-0,73	80,37	81,22	80,17	81,22	572K	758
23/11/2021	-1,86%	-1,54	81,10	83,10	81,00	83,10	1M	1.879
22/11/2021	-0,43%	-0,36	82,64	83,00	82,20	83,44	713K	737
19/11/2021	0,79%	0,65	83,00	82,98	81,90	83,01	758K	1.001
18/11/2021	-0,38%	-0,31	82,35	82,66	81,81	82,89	893K	897
17/11/2021	-0,36%	-0,30	82,66	83,50	81,68	83,50	1M	1.237
16/11/2021	0,59%	0,49	82,96	82,47	81,03	84,00	2M	1.305
12/11/2021	0,44%	0,36	82,47	82,15	80,71	82,71	1M	1.053
11/11/2021	-3,33%	-2,83	82,11	83,01	82,11	83,67	1M	1.120
10/11/2021	2,81%	2,32	84,94	82,81	81,65	84,94	1M	906
09/11/2021	-3,93%	-3,38	82,62	84,79	82,62	86,98	1M	984
08/11/2021	-0,97%	-0,84	86,00	86,84	84,42	86,84	2M	966
05/11/2021	1,53%	1,31	86,84	85,25	83,78	87,02	3M	1.336
04/11/2021	-0,78%	-0,67	85,53	86,67	84,00	86,67	1M	796
03/11/2021	-0,74%	-0,64	86,20	86,83	84,83	86,83	835K	918
01/11/2021	3,34%	2,81	86,84	84,45	83,40	86,98	1M	2.347
29/10/2021	-0,50%	-0,42	84,03	84,45	83,00	84,97	825K	1.230
28/10/2021	1,69%	1,40	84,45	83,04	82,92	84,48	708K	1.680
27/10/2021	-0,74%	-0,62	83,05	83,74	83,00	84,53	744K	697
26/10/2021	-1,47%	-1,25	83,67	84,52	83,54	84,52	496K	998
25/10/2021	1,34%	1,12	84,92	84,49	83,23	84,92	464K	382
22/10/2021	-0,25%	-0,21	83,80	84,07	83,50	85,19	489K	719
21/10/2021	-1,18%	-1,00	84,01	85,09	84,01	85,50	435K	321
20/10/2021	-1,86%	-1,61	85,01	86,62	84,89	86,99	742K	1.610
19/10/2021	0,56%	0,48	86,62	86,19	85,89	86,98	614K	770
18/10/2021	1,34%	1,14	86,14	84,47	83,67	86,39	893K	473
15/10/2021	3,01%	2,48	85,00	82,26	81,36	85,00	1M	978
14/10/2021	-0,01%	-0,01	82,52	82,68	81,01	82,70	2M	5.230
13/10/2021	0,26%	0,21	82,53	82,74	82,30	82,77	1M	1.264
11/10/2021	-0,08%	-0,07	82,32	82,40	82,24	83,10	1M	848
08/10/2021	-2,15%	-1,81	82,39	83,25	81,89	84,20	1M	3.370
07/10/2021	-0,77%	-0,65	84,20	85,00	82,50	85,00	2M	562
06/10/2021	0,00%	0,00	84,85	84,85	83,10	84,85	2M	1.373
05/10/2021	1,01%	0,85	84,85	84,88	84,07	84,99	352K	252
04/10/2021	-0,18%	-0,15	84,00	84,46	83,10	85,15	800K	1.106
01/10/2021	-1,23%	-1,05	84,15	85,20	83,91	85,30	711K	1.925
30/09/2021	1,28%	1,08	85,20	84,84	83,49	85,20	558K	803
29/09/2021	0,10%	0,08	84,12	84,97	84,11	85,35	260K	220
28/09/2021	-1,36%	-1,16	84,04	85,95	84,04	85,95	825K	658
27/09/2021	-1,53%	-1,32	85,20	86,88	84,70	86,88	426K	320
24/09/2021	1,79%	1,52	86,52	84,99	84,56	86,83	503K	405
23/09/2021	0,20%	0,17	85,00	84,51	84,51	85,00	640K	1.616
22/09/2021	0,35%	0,30	84,83	84,56	84,09	85,45	869K	1.063
21/09/2021	-0,55%	-0,47	84,53	85,00	84,03	85,29	536K	1.775
20/09/2021	-1,72%	-1,49	85,00	85,05	84,91	86,49	1M	2.515
17/09/2021	0,57%	0,49	86,49	86,00	86,00	86,88	409K	473
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	-	-	89,83	89,80	88,57	90,47	732K	650

Date,Open,High,Low,Close,Volume
21-Jan-22,87.22,87.90,87.13,87.17,862055
20-Jan-22,88.01,88.19,87.03,87.21,1973404
19-Jan-22,87.73,88.62,87.15,87.71,857364
18-Jan-22,88.67,88.67,87.43,87.73,773437
17-Jan-22,87.79,88.67,87.05,88.67,1192480
14-Jan-22,87.26,87.94,87.15,87.77,572998
13-Jan-22,88.00,88.28,87.07,87.25,550164
12-Jan-22,87.99,88.01,87.45,87.93,655360
11-Jan-22,87.06,88.01,86.57,88.00,698624
10-Jan-22,88.10,88.34,87.00,87.15,665330
07-Jan-22,88.85,89.83,87.91,89.34,731359
06-Jan-22,89.79,89.89,87.91,89.40,1128426
05-Jan-22,89.90,89.90,89.28,89.79,704659
04-Jan-22,89.81,89.89,88.51,89.89,917034
03-Jan-22,88.99,89.85,87.01,89.85,1991594
30-Dec-21,88.79,89.00,87.82,89.00,551105
29-Dec-21,86.97,89.66,86.97,88.89,424043
28-Dec-21,86.15,86.97,85.88,86.97,403427
27-Dec-21,85.95,86.29,85.42,86.15,518830
23-Dec-21,84.65,85.95,84.65,85.95,394195
22-Dec-21,85.10,85.78,83.90,84.64,768072
21-Dec-21,85.62,85.62,85.00,85.02,932090
20-Dec-21,84.84,85.90,84.84,85.30,520697
17-Dec-21,84.92,85.50,84.52,85.00,407405
16-Dec-21,84.97,84.97,84.03,84.51,220223
15-Dec-21,83.23,85.00,83.11,83.95,324860
14-Dec-21,83.70,84.26,83.10,83.87,500747
13-Dec-21,83.65,84.00,83.11,83.50,753398
10-Dec-21,83.05,83.95,83.05,83.65,376696
09-Dec-21,83.14,84.70,83.00,83.34,371680
08-Dec-21,83.00,86.42,83.00,83.07,1077977
07-Dec-21,82.51,83.99,82.51,83.51,349768
06-Dec-21,81.76,82.90,81.76,82.75,409747
03-Dec-21,80.94,82.40,80.62,81.75,301466
02-Dec-21,81.00,81.00,80.60,80.89,347220
01-Dec-21,81.00,82.00,80.52,80.90,495985
30-Nov-21,80.89,81.00,80.41,80.75,690129
29-Nov-21,80.82,81.00,80.31,80.34,294830
26-Nov-21,80.80,80.80,80.15,80.32,822859
25-Nov-21,80.37,81.83,80.13,80.16,430852
24-Nov-21,81.22,81.22,80.17,80.37,571504
23-Nov-21,83.10,83.10,81.00,81.10,1139192
22-Nov-21,83.00,83.44,82.20,82.64,713423
19-Nov-21,82.98,83.01,81.90,83.00,757960
18-Nov-21,82.66,82.89,81.81,82.35,892507
17-Nov-21,83.50,83.50,81.68,82.66,1190596
16-Nov-21,82.47,84.00,81.03,82.96,1839087
12-Nov-21,82.15,82.71,80.71,82.47,1266960
11-Nov-21,83.01,83.67,82.11,82.11,1204659
10-Nov-21,82.81,84.94,81.65,84.94,1220851
09-Nov-21,84.79,86.98,82.62,82.62,1264763
08-Nov-21,86.84,86.84,84.42,86.00,1571296
05-Nov-21,85.25,87.02,83.78,86.84,2660755
04-Nov-21,86.67,86.67,84.00,85.53,1178632
03-Nov-21,86.83,86.83,84.83,86.20,834925
01-Nov-21,84.45,86.98,83.40,86.84,1105853
29-Oct-21,84.45,84.97,83.00,84.03,824660
28-Oct-21,83.04,84.48,82.92,84.45,707794
27-Oct-21,83.74,84.53,83.00,83.05,744456
26-Oct-21,84.52,84.52,83.54,83.67,496063
25-Oct-21,84.49,84.92,83.23,84.92,464495
22-Oct-21,84.07,85.19,83.50,83.80,488903
21-Oct-21,85.09,85.50,84.01,84.01,434844
20-Oct-21,86.62,86.99,84.89,85.01,742155
19-Oct-21,86.19,86.98,85.89,86.62,613675
18-Oct-21,84.47,86.39,83.67,86.14,893451
15-Oct-21,82.26,85.00,81.36,85.00,1174772
14-Oct-21,82.68,82.70,81.01,82.52,1813332
13-Oct-21,82.74,82.77,82.30,82.53,1037504
11-Oct-21,82.40,83.10,82.24,82.32,1044953
08-Oct-21,83.25,84.20,81.89,82.39,1240680
07-Oct-21,85.00,85.00,82.50,84.20,2027355
06-Oct-21,84.85,84.85,83.10,84.85,1779087
05-Oct-21,84.88,84.99,84.07,84.85,352496
04-Oct-21,84.46,85.15,83.10,84.00,799863
01-Oct-21,85.20,85.30,83.91,84.15,710562
30-Sep-21,84.84,85.20,83.49,85.20,558035
29-Sep-21,84.97,85.35,84.11,84.12,260012
28-Sep-21,85.95,85.95,84.04,84.04,825312
27-Sep-21,86.88,86.88,84.70,85.20,426124
24-Sep-21,84.99,86.83,84.56,86.52,502972
23-Sep-21,84.51,85.00,84.51,85.00,639883
22-Sep-21,84.56,85.45,84.09,84.83,868677
21-Sep-21,85.00,85.29,84.03,84.53,535841
20-Sep-21,85.05,86.49,84.91,85.00,1050260
17-Sep-21,86.00,86.88,86.00,86.49,408912
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

*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...