Cotação atual, histórico e gráfico do papel: FIND11

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 FIND11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/10/2025	-0,78%	-1,23	156,13	157,36	155,10	157,67	5M	52
29/10/2025	1,85%	2,86	157,36	155,08	153,91	157,36	2M	22
28/10/2025	0,53%	0,82	154,50	153,31	153,31	154,50	886K	310
27/10/2025	0,62%	0,94	153,68	154,08	153,51	154,33	3M	19
24/10/2025	0,13%	0,20	152,74	154,07	152,43	154,51	1M	468
23/10/2025	0,34%	0,51	152,54	154,22	152,03	154,23	923K	12
22/10/2025	0,72%	1,08	152,03	151,45	151,45	152,03	8M	46

21/10/2025	-1,06%	-1,61	150,95	152,00	150,95	152,59	67K	18
20/10/2025	1,25%	1,88	152,56	151,43	151,43	153,03	2M	19
17/10/2025	0,60%	0,90	150,68	148,85	148,43	150,68	295K	21
16/10/2025	-0,45%	-0,67	149,78	150,45	149,61	151,30	522K	22
15/10/2025	0,42%	0,63	150,45	149,50	148,48	150,88	14M	39
14/10/2025	0,02%	0,03	149,82	149,79	149,47	151,24	624K	44
13/10/2025	0,53%	0,79	149,79	149,00	148,62	150,66	236K	35
10/10/2025	-1,16%	-1,75	149,00	151,31	148,81	151,67	213K	50
09/10/2025	0,37%	0,55	150,75	151,00	150,25	151,88	5M	32
08/10/2025	0,98%	1,46	150,20	149,89	149,74	150,54	2M	491
07/10/2025	-1,89%	-2,86	148,74	150,52	148,17	150,52	1M	45
06/10/2025	-0,74%	-1,13	151,60	152,73	150,80	152,73	3M	189
03/10/2025	0,27%	0,41	152,73	152,74	151,84	152,84	21M	48
02/10/2025	-1,24%	-1,92	152,32	153,09	152,28	155,13	6M	75
01/10/2025	-1,41%	-2,20	154,24	157,40	153,90	157,61	25M	34
30/09/2025	0,09%	0,14	156,44	157,88	155,78	157,96	3M	30
29/09/2025	0,90%	1,40	156,30	153,90	153,90	157,10	573K	16
26/09/2025	1,04%	1,60	154,90	153,20	153,20	154,90	539K	19
25/09/2025	-1,14%	-1,76	153,30	154,97	153,22	155,15	5M	26
24/09/2025	-0,33%	-0,51	155,06	156,51	154,91	156,85	179K	33
23/09/2025	1,01%	1,56	155,57	154,41	154,01	156,34	15M	40
22/09/2025	-0,73%	-1,14	154,01	155,15	153,29	155,15	4M	26
19/09/2025	0,35%	0,54	155,15	155,18	155,14	156,28	2M	493
18/09/2025	0,21%	0,33	154,61	154,58	154,00	154,94	43K	13
17/09/2025	1,58%	2,40	154,28	151,76	151,76	155,59	2M	42
16/09/2025	0,06%	0,09	151,88	151,50	151,50	152,42	13K	7
15/09/2025	0,88%	1,33	151,79	151,09	151,09	152,85	1M	30
12/09/2025	-1,03%	-1,57	150,46	150,89	150,17	151,38	4M	44
11/09/2025	1,02%	1,54	152,03	151,72	151,72	153,61	3M	39
10/09/2025	0,29%	0,44	150,49	150,24	150,24	152,00	4M	45
09/09/2025	-0,34%	-0,51	150,05	151,60	149,90	151,60	6M	368
08/09/2025	-0,80%	-1,22	150,56	153,99	149,69	153,99	2M	43
05/09/2025	1,94%	2,89	151,78	150,08	150,08	153,22	2M	54
04/09/2025	1,07%	1,58	148,89	147,28	147,28	149,56	24M	23
03/09/2025	0,02%	0,03	147,31	147,22	146,85	148,05	8M	71
02/09/2025	-1,56%	-2,34	147,28	148,01	145,06	148,13	7M	158
01/09/2025	-0,30%	-0,45	149,62	148,15	148,15	151,07	26M	15
29/08/2025	0,25%	0,37	150,07	149,83	149,83	150,62	10M	17
28/08/2025	2,13%	3,12	149,70	147,55	145,55	150,91	578K	34
27/08/2025	1,62%	2,34	146,58	144,24	144,15	146,64	196K	13
26/08/2025	-0,63%	-0,91	144,24	145,15	143,55	145,15	135K	12
25/08/2025	-0,06%	-0,08	145,15	145,30	144,62	147,54	575K	29
22/08/2025	2,65%	3,75	145,23	140,36	140,36	145,31	709K	38
21/08/2025	-0,51%	-0,73	141,48	142,25	141,31	143,75	494K	25
20/08/2025	-0,15%	-0,22	142,21	143,87	141,85	143,87	4M	43
19/08/2025	-4,02%	-5,97	142,43	148,40	142,43	148,40	887K	52
18/08/2025	1,15%	1,69	148,40	147,00	146,99	149,17	547K	33
15/08/2025	0,64%	0,94	146,71	145,71	145,00	146,71	15M	28
14/08/2025	0,57%	0,83	145,77	144,11	144,11	147,12	1M	13
13/08/2025	-0,79%	-1,16	144,94	146,10	144,76	146,28	468K	30
12/08/2025	2,73%	3,88	146,10	144,62	144,62	146,31	11M	23
11/08/2025	0,06%	0,09	142,22	142,14	141,31	142,37	60K	14
08/08/2025	0,72%	1,01	142,13	141,82	141,82	142,82	102K	10
07/08/2025	0,71%	0,99	141,12	140,59	138,02	141,30	316K	2.059
06/08/2025	1,05%	1,46	140,13	140,49	139,98	140,90	1M	15
05/08/2025	0,09%	0,12	138,67	138,55	136,60	139,43	12M	56
04/08/2025	0,94%	1,29	138,55	137,26	137,26	139,31	11M	57
01/08/2025	-1,17%	-1,63	137,26	136,26	136,26	140,90	17M	53
31/07/2025	-0,44%	-0,62	138,89	138,51	138,00	140,38	7M	279
30/07/2025	1,09%	1,51	139,51	138,00	137,57	139,96	14M	366
29/07/2025	0,14%	0,19	138,00	138,75	138,00	138,75	15K	12
28/07/2025	-1,75%	-2,46	137,81	138,03	137,22	139,74	29K	26
25/07/2025	0,06%	0,09	140,27	140,97	140,02	140,97	126K	21
24/07/2025	-1,43%	-2,04	140,18	140,10	139,91	140,48	47K	15
23/07/2025	1,56%	2,19	142,22	140,02	139,99	142,57	748K	16
22/07/2025	-0,58%	-0,82	140,03	142,26	139,90	142,26	885K	31
21/07/2025	-0,12%	-0,17	140,85	141,02	140,36	141,61	134K	415
18/07/2025	-2,49%	-3,60	141,02	142,00	140,91	143,95	265K	30
17/07/2025	0,35%	0,51	144,62	142,44	142,44	144,62	1M	27
16/07/2025	0,08%	0,11	144,11	144,25	142,49	144,25	444K	17
15/07/2025	0,22%	0,31	144,00	143,61	143,32	144,18	1M	13
14/07/2025	-0,44%	-0,64	143,69	143,64	142,80	143,96	9M	1.312
11/07/2025	-0,64%	-0,93	144,33	145,26	143,24	145,26	3M	59
10/07/2025	-1,80%	-2,66	145,26	145,80	144,97	146,50	2M	55
09/07/2025	-1,01%	-1,51	147,92	149,40	147,87	149,43	1M	53
08/07/2025	-0,74%	-1,11	149,43	149,95	149,22	150,24	353K	22
07/07/2025	-1,32%	-2,02	150,54	152,21	150,54	152,21	98K	18
04/07/2025	0,16%	0,25	152,56	149,36	149,36	153,08	738K	63
03/07/2025	2,02%	3,01	152,31	149,80	149,71	152,51	5M	73
02/07/2025	-1,22%	-1,84	149,30	151,24	148,45	151,24	598K	37
01/07/2025	2,25%	3,32	151,14	151,32	150,41	151,51	394K	20
27/06/2025	0,09%	0,14	147,82	147,00	147,00	148,06	18M	1.210
26/06/2025	0,76%	1,12	147,68	146,75	146,70	147,87	9M	1.213
25/06/2025	-0,79%	-1,16	146,56	147,13	146,03	147,13	4M	1.539
24/06/2025	1,28%	1,87	147,72	146,09	146,09	148,58	7M	171
23/06/2025	-0,67%	-0,99	145,85	146,84	144,25	146,84	8M	775
20/06/2025	-0,98%	-1,46	146,84	146,80	146,29	146,97	389K	11
18/06/2025	-0,13%	-0,19	148,30	147,81	147,53	148,82	108K	7
17/06/2025	0,39%	0,57	148,49	145,40	145,40	148,49	174K	16
16/06/2025	2,15%	3,11	147,92	146,00	143,82	148,40	7M	867
13/06/2025	-0,69%	-1,00	144,81	144,50	143,36	145,05	22M	1.062
12/06/2025	0,68%	0,99	145,81	143,97	143,97	145,81	9M	34
11/06/2025	1,10%	1,57	144,82	143,25	142,29	145,81	16M	1.022
10/06/2025	-0,22%	-0,31	143,25	144,78	143,12	144,78	19M	63
09/06/2025	-0,88%	-1,28	143,56	143,35	142,60	143,98	6M	124
06/06/2025	-0,25%	-0,37	144,84	143,35	143,35	145,48	6M	35
05/06/2025	-1,53%	-2,26	145,21	148,93	145,21	148,93	18M	48
04/06/2025	-0,98%	-1,46	147,47	149,53	147,45	149,53	39K	17
03/06/2025	1,11%	1,63	148,93	147,25	147,00	148,93	272K	24
02/06/2025	-0,57%	-0,84	147,30	149,35	147,11	149,35	3M	47
30/05/2025	-0,50%	-0,74	148,14	150,00	147,51	150,00	180K	19
29/05/2025	-1,21%	-1,82	148,88	150,70	148,82	150,70	133K	19
28/05/2025	-0,43%	-0,65	150,70	151,55	150,52	151,55	12K	14
27/05/2025	1,14%	1,71	151,35	149,64	149,64	152,10	418K	19
26/05/2025	0,56%	0,83	149,64	148,81	148,69	149,64	563K	17
23/05/2025	0,29%	0,43	148,81	148,38	143,50	148,91	121K	25
22/05/2025	-0,42%	-0,63	148,38	150,52	148,38	150,52	77K	17
21/05/2025	-2,01%	-3,05	149,01	152,08	148,84	152,08	714K	23
20/05/2025	0,64%	0,96	152,06	151,10	150,71	152,06	332K	11
19/05/2025	0,45%	0,67	151,10	150,40	150,40	151,57	9M	26
16/05/2025	-2,52%	-3,89	150,43	155,46	149,33	155,46	2M	134
15/05/2025	0,46%	0,70	154,32	153,63	153,15	154,69	2M	24
14/05/2025	0,03%	0,04	153,62	153,58	153,26	154,11	185K	22
13/05/2025	2,29%	3,44	153,58	148,29	148,29	153,58	3M	36
12/05/2025	-1,92%	-2,94	150,14	152,57	149,61	152,57	13M	114
09/05/2025	2,01%	3,01	153,08	151,26	151,26	153,08	5M	32
08/05/2025	5,11%	7,30	150,07	145,18	145,18	151,30	9M	91
07/05/2025	0,44%	0,62	142,77	142,70	142,20	143,02	358K	121
06/05/2025	-0,98%	-1,41	142,15	143,56	142,11	143,56	20M	27
05/05/2025	-0,60%	-0,86	143,56	145,23	143,55	145,23	433K	25
02/05/2025	-1,01%	-1,48	144,42	146,49	144,11	146,50	643K	33
30/04/2025	1,25%	1,80	145,90	143,98	143,72	145,90	5M	38
29/04/2025	0,59%	0,85	144,10	143,40	143,25	144,90	6M	305
28/04/2025	0,61%	0,87	143,25	142,70	142,38	143,87	2M	347
25/04/2025	0,39%	0,56	142,38	141,82	141,82	142,93	980K	33
24/04/2025	1,83%	2,55	141,82	141,00	139,61	141,82	1M	95
23/04/2025	-	-	139,27	137,18	137,18	140,00	4M	250

Date,Open,High,Low,Close,Volume
30-Oct-25,157.36,157.67,155.10,156.13,5345030
29-Oct-25,155.08,157.36,153.91,157.36,2434548
28-Oct-25,153.31,154.50,153.31,154.50,885667
27-Oct-25,154.08,154.33,153.51,153.68,2977950
24-Oct-25,154.07,154.51,152.43,152.74,1275528
23-Oct-25,154.22,154.23,152.03,152.54,922640
22-Oct-25,151.45,152.03,151.45,152.03,8381200
21-Oct-25,152.00,152.59,150.95,150.95,66691
20-Oct-25,151.43,153.03,151.43,152.56,1556618
17-Oct-25,148.85,150.68,148.43,150.68,294764
16-Oct-25,150.45,151.30,149.61,149.78,522299
15-Oct-25,149.50,150.88,148.48,150.45,14164015
14-Oct-25,149.79,151.24,149.47,149.82,624225
13-Oct-25,149.00,150.66,148.62,149.79,236053
10-Oct-25,151.31,151.67,148.81,149.00,212982
09-Oct-25,151.00,151.88,150.25,150.75,4859740
08-Oct-25,149.89,150.54,149.74,150.20,2034602
07-Oct-25,150.52,150.52,148.17,148.74,1495794
06-Oct-25,152.73,152.73,150.80,151.60,2720550
03-Oct-25,152.74,152.84,151.84,152.73,21492469
02-Oct-25,153.09,155.13,152.28,152.32,5643637
01-Oct-25,157.40,157.61,153.90,154.24,24694825
30-Sep-25,157.88,157.96,155.78,156.44,2685805
29-Sep-25,153.90,157.10,153.90,156.30,573184
26-Sep-25,153.20,154.90,153.20,154.90,539120
25-Sep-25,154.97,155.15,153.22,153.30,4763549
24-Sep-25,156.51,156.85,154.91,155.06,179313
23-Sep-25,154.41,156.34,154.01,155.57,14538521
22-Sep-25,155.15,155.15,153.29,154.01,3729629
19-Sep-25,155.18,156.28,155.14,155.15,1815191
18-Sep-25,154.58,154.94,154.00,154.61,43272
17-Sep-25,151.76,155.59,151.76,154.28,1938930
16-Sep-25,151.50,152.42,151.50,151.88,12730
15-Sep-25,151.09,152.85,151.09,151.79,1356642
12-Sep-25,150.89,151.38,150.17,150.46,3973969
11-Sep-25,151.72,153.61,151.72,152.03,3413400
10-Sep-25,150.24,152.00,150.24,150.49,3720102
09-Sep-25,151.60,151.60,149.90,150.05,5703244
08-Sep-25,153.99,153.99,149.69,150.56,2373291
05-Sep-25,150.08,153.22,150.08,151.78,2120020
04-Sep-25,147.28,149.56,147.28,148.89,23929635
03-Sep-25,147.22,148.05,146.85,147.31,8398135
02-Sep-25,148.01,148.13,145.06,147.28,6932899
01-Sep-25,148.15,151.07,148.15,149.62,26186120
29-Aug-25,149.83,150.62,149.83,150.07,10315881
28-Aug-25,147.55,150.91,145.55,149.70,577725
27-Aug-25,144.24,146.64,144.15,146.58,196191
26-Aug-25,145.15,145.15,143.55,144.24,134989
25-Aug-25,145.30,147.54,144.62,145.15,574524
22-Aug-25,140.36,145.31,140.36,145.23,708764
21-Aug-25,142.25,143.75,141.31,141.48,494038
20-Aug-25,143.87,143.87,141.85,142.21,4206000
19-Aug-25,148.40,148.40,142.43,142.43,886763
18-Aug-25,147.00,149.17,146.99,148.40,546999
15-Aug-25,145.71,146.71,145.00,146.71,15353188
14-Aug-25,144.11,147.12,144.11,145.77,1083645
13-Aug-25,146.10,146.28,144.76,144.94,467713
12-Aug-25,144.62,146.31,144.62,146.10,11413940
11-Aug-25,142.14,142.37,141.31,142.22,59756
08-Aug-25,141.82,142.82,141.82,142.13,101951
07-Aug-25,140.59,141.30,138.02,141.12,316296
06-Aug-25,140.49,140.90,139.98,140.13,1455767
05-Aug-25,138.55,139.43,136.60,138.67,11609928
04-Aug-25,137.26,139.31,137.26,138.55,11144082
01-Aug-25,136.26,140.90,136.26,137.26,17346736
31-Jul-25,138.51,140.38,138.00,138.89,7044818
30-Jul-25,138.00,139.96,137.57,139.51,14289639
29-Jul-25,138.75,138.75,138.00,138.00,15251
28-Jul-25,138.03,139.74,137.22,137.81,29350
25-Jul-25,140.97,140.97,140.02,140.27,126007
24-Jul-25,140.10,140.48,139.91,140.18,46747
23-Jul-25,140.02,142.57,139.99,142.22,748370
22-Jul-25,142.26,142.26,139.90,140.03,884905
21-Jul-25,141.02,141.61,140.36,140.85,133834
18-Jul-25,142.00,143.95,140.91,141.02,264638
17-Jul-25,142.44,144.62,142.44,144.62,1070217
16-Jul-25,144.25,144.25,142.49,144.11,444257
15-Jul-25,143.61,144.18,143.32,144.00,1330383
14-Jul-25,143.64,143.96,142.80,143.69,8839760
11-Jul-25,145.26,145.26,143.24,144.33,2950529
10-Jul-25,145.80,146.50,144.97,145.26,1571352
09-Jul-25,149.40,149.43,147.87,147.92,1218415
08-Jul-25,149.95,150.24,149.22,149.43,352960
07-Jul-25,152.21,152.21,150.54,150.54,98078
04-Jul-25,149.36,153.08,149.36,152.56,738303
03-Jul-25,149.80,152.51,149.71,152.31,5281694
02-Jul-25,151.24,151.24,148.45,149.30,597570
01-Jul-25,151.32,151.51,150.41,151.14,394287
27-Jun-25,147.00,148.06,147.00,147.82,17753426
26-Jun-25,146.75,147.87,146.70,147.68,8918484
25-Jun-25,147.13,147.13,146.03,146.56,4225975
24-Jun-25,146.09,148.58,146.09,147.72,6904986
23-Jun-25,146.84,146.84,144.25,145.85,8161746
20-Jun-25,146.80,146.97,146.29,146.84,389367
18-Jun-25,147.81,148.82,147.53,148.30,108289
17-Jun-25,145.40,148.49,145.40,148.49,173891
16-Jun-25,146.00,148.40,143.82,147.92,7384792
13-Jun-25,144.50,145.05,143.36,144.81,22154846
12-Jun-25,143.97,145.81,143.97,145.81,8688025
11-Jun-25,143.25,145.81,142.29,144.82,15536289
10-Jun-25,144.78,144.78,143.12,143.25,19431740
09-Jun-25,143.35,143.98,142.60,143.56,5630729
06-Jun-25,143.35,145.48,143.35,144.84,5885458
05-Jun-25,148.93,148.93,145.21,145.21,18332770
04-Jun-25,149.53,149.53,147.45,147.47,38553
03-Jun-25,147.25,148.93,147.00,148.93,271619
02-Jun-25,149.35,149.35,147.11,147.30,3141054
30-May-25,150.00,150.00,147.51,148.14,179600
29-May-25,150.70,150.70,148.82,148.88,132607
28-May-25,151.55,151.55,150.52,150.70,11765
27-May-25,149.64,152.10,149.64,151.35,417902
26-May-25,148.81,149.64,148.69,149.64,563114
23-May-25,148.38,148.91,143.50,148.81,121499
22-May-25,150.52,150.52,148.38,148.38,76789
21-May-25,152.08,152.08,148.84,149.01,713926
20-May-25,151.10,152.06,150.71,152.06,331642
19-May-25,150.40,151.57,150.40,151.10,8776455
16-May-25,155.46,155.46,149.33,150.43,1748404
15-May-25,153.63,154.69,153.15,154.32,2030499
14-May-25,153.58,154.11,153.26,153.62,184822
13-May-25,148.29,153.58,148.29,153.58,2722127
12-May-25,152.57,152.57,149.61,150.14,13280107
09-May-25,151.26,153.08,151.26,153.08,5033153
08-May-25,145.18,151.30,145.18,150.07,9348098
07-May-25,142.70,143.02,142.20,142.77,357942
06-May-25,143.56,143.56,142.11,142.15,19964582
05-May-25,145.23,145.23,143.55,143.56,432741
02-May-25,146.49,146.50,144.11,144.42,642720
30-Apr-25,143.98,145.90,143.72,145.90,4957955
29-Apr-25,143.40,144.90,143.25,144.10,6011470
28-Apr-25,142.70,143.87,142.38,143.25,1559779
25-Apr-25,141.82,142.93,141.82,142.38,979866
24-Apr-25,141.00,141.82,139.61,141.82,1012836
23-Apr-25,137.18,140.00,137.18,139.27,4100752

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: FIND11