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
05/05/2021	1,15%	1,25	110,40	109,17	108,16	110,76	2M	30
04/05/2021	-2,54%	-2,85	109,15	112,00	108,70	112,00	13M	420
03/05/2021	1,15%	1,27	112,00	112,75	111,47	112,85	10M	128
30/04/2021	-0,35%	-0,39	110,73	111,12	110,50	111,38	543K	23
29/04/2021	-1,88%	-2,13	111,12	113,50	110,69	113,64	17M	97
28/04/2021	3,01%	3,31	113,25	109,95	109,95	113,26	20M	59
27/04/2021	-0,57%	-0,63	109,94	110,05	109,94	110,66	3M	37
26/04/2021	-0,12%	-0,13	110,57	110,70	108,70	111,25	232K	28
23/04/2021	2,41%	2,60	110,70	109,23	109,23	110,84	1M	18
22/04/2021	-0,46%	-0,50	108,10	109,23	107,00	109,83	3M	54
20/04/2021	-0,82%	-0,90	108,60	109,92	108,60	110,03	6M	57

19/04/2021	-1,07%	-1,18	109,50	110,68	109,50	111,00	4M	45
16/04/2021	0,71%	0,78	110,68	109,80	109,78	110,99	82K	16
15/04/2021	-0,36%	-0,40	109,90	109,91	108,30	110,85	473K	39
14/04/2021	0,64%	0,70	110,30	107,60	107,60	111,16	4M	67
13/04/2021	-0,36%	-0,40	109,60	109,10	108,39	109,82	740K	20
12/04/2021	1,64%	1,78	110,00	108,22	106,72	110,00	2M	108
09/04/2021	-0,26%	-0,28	108,22	108,36	107,77	108,88	802K	29
08/04/2021	0,55%	0,59	108,50	108,00	107,81	108,78	1M	20
07/04/2021	-0,35%	-0,38	107,91	109,68	107,81	109,68	1M	25
06/04/2021	-0,34%	-0,37	108,29	109,90	108,29	109,90	241K	24
05/04/2021	1,55%	1,66	108,66	108,18	108,00	108,83	138K	36
01/04/2021	-2,27%	-2,49	107,00	109,49	107,00	109,86	218K	52
31/03/2021	-0,71%	-0,78	109,49	111,00	108,64	111,00	258K	14
30/03/2021	1,54%	1,67	110,27	110,05	108,77	110,49	253K	18
29/03/2021	0,30%	0,33	108,60	108,61	108,07	108,77	98K	18
26/03/2021	-0,21%	-0,23	108,27	109,15	108,27	109,35	723K	6
25/03/2021	1,78%	1,90	108,50	106,17	106,00	108,50	6M	63
24/03/2021	-1,85%	-2,01	106,60	108,61	106,60	109,25	56M	252
23/03/2021	-1,10%	-1,21	108,61	109,82	108,61	111,00	2M	142
22/03/2021	-0,53%	-0,58	109,82	109,61	108,29	110,06	355K	15
19/03/2021	2,15%	2,32	110,40	108,10	108,05	110,40	5M	64
18/03/2021	0,34%	0,37	108,08	108,00	108,00	112,45	6M	131
17/03/2021	2,73%	2,86	107,71	104,86	104,85	108,01	2M	37
16/03/2021	-1,90%	-2,03	104,85	108,18	104,04	108,18	472K	23
15/03/2021	1,10%	1,16	106,88	105,72	105,72	106,97	179K	20
12/03/2021	-1,24%	-1,33	105,72	105,92	105,50	106,17	4M	26
11/03/2021	0,99%	1,05	107,05	106,00	105,18	107,18	4M	26
10/03/2021	1,66%	1,73	106,00	102,15	102,15	106,25	12M	206
09/03/2021	0,91%	0,94	104,27	105,38	102,34	105,45	7M	54
08/03/2021	-4,94%	-5,37	103,33	108,69	102,80	108,69	58M	270
05/03/2021	2,45%	2,60	108,70	108,45	105,01	108,70	11M	39
04/03/2021	0,90%	0,95	106,10	103,22	103,22	110,20	10M	198
03/03/2021	0,08%	0,08	105,15	105,07	100,30	105,15	4M	69
02/03/2021	3,01%	3,07	105,07	101,29	99,49	105,44	3M	52
01/03/2021	-0,97%	-1,00	102,00	102,00	102,00	104,79	2M	182
26/02/2021	-2,09%	-2,20	103,00	104,50	103,00	106,76	506K	39
25/02/2021	-2,38%	-2,57	105,20	108,50	104,51	108,50	2M	98
24/02/2021	-0,67%	-0,73	107,77	108,50	106,66	109,15	6M	152
23/02/2021	3,75%	3,92	108,50	104,87	104,87	109,49	9M	512
22/02/2021	-5,42%	-5,99	104,58	110,00	103,25	110,00	63M	200
19/02/2021	0,14%	0,15	110,57	112,25	110,38	112,25	37M	204
18/02/2021	-1,87%	-2,10	110,42	111,50	110,42	112,48	37M	176
17/02/2021	0,21%	0,24	112,52	111,71	111,71	112,60	44K	10
12/02/2021	-0,04%	-0,04	112,28	111,76	111,45	113,09	300K	28
11/02/2021	0,33%	0,37	112,32	111,30	111,30	113,84	4M	59
10/02/2021	-2,53%	-2,90	111,95	114,27	111,95	115,00	5M	62
09/02/2021	0,81%	0,92	114,85	114,29	112,26	115,08	4M	64
08/02/2021	-1,20%	-1,38	113,93	115,56	113,93	117,25	668K	25
05/02/2021	0,16%	0,18	115,31	115,57	114,97	116,20	2M	100
04/02/2021	0,46%	0,53	115,13	114,60	114,60	115,51	1M	29
03/02/2021	0,69%	0,78	114,60	114,00	113,81	115,61	11M	108
02/02/2021	0,33%	0,37	113,82	113,51	112,69	115,00	2M	83
01/02/2021	2,02%	2,25	113,45	111,63	111,63	113,76	1M	60
29/01/2021	-2,71%	-3,10	111,20	113,51	110,57	113,51	937K	39
28/01/2021	3,81%	4,20	114,30	110,27	110,27	114,30	17M	129
27/01/2021	-0,29%	-0,32	110,10	109,54	108,59	111,20	4M	45
26/01/2021	-1,47%	-1,65	110,42	112,07	108,50	112,64	3M	36
22/01/2021	-0,38%	-0,43	112,07	112,31	110,41	112,31	331K	43
21/01/2021	-2,05%	-2,36	112,50	115,04	112,27	115,04	8M	169
20/01/2021	-1,29%	-1,50	114,86	118,80	114,37	118,80	532K	39
19/01/2021	-1,02%	-1,20	116,36	117,56	115,50	120,05	224K	38
18/01/2021	0,74%	0,86	117,56	116,70	116,70	119,80	326K	41
15/01/2021	-2,87%	-3,45	116,70	118,00	116,66	119,37	3M	52
14/01/2021	1,08%	1,28	120,15	119,38	119,38	121,17	4M	64
13/01/2021	-1,33%	-1,60	118,87	119,09	117,80	120,80	3M	89
12/01/2021	1,11%	1,32	120,47	121,00	119,00	121,75	1M	55
11/01/2021	-1,97%	-2,40	119,15	120,43	118,00	120,99	2M	60
08/01/2021	0,86%	1,04	121,55	120,51	120,51	122,02	2M	55
07/01/2021	3,31%	3,86	120,51	116,50	116,50	120,51	8M	82
06/01/2021	1,37%	1,58	116,65	116,57	115,49	118,10	1M	32
05/01/2021	-1,09%	-1,27	115,07	116,34	113,00	116,34	6M	196
04/01/2021	-1,72%	-2,04	116,34	118,39	115,90	120,50	577K	65
30/12/2020	-0,94%	-1,12	118,38	120,00	118,38	120,18	16M	71
29/12/2020	-0,05%	-0,06	119,50	119,89	118,97	120,11	7M	23
28/12/2020	1,56%	1,84	119,56	119,99	118,00	119,99	553K	42
23/12/2020	1,48%	1,72	117,72	117,00	116,97	117,96	712K	19
22/12/2020	1,11%	1,27	116,00	114,74	114,74	116,96	277K	29
21/12/2020	-1,98%	-2,32	114,73	116,49	112,10	117,00	10M	116
18/12/2020	-0,09%	-0,11	117,05	116,50	116,00	118,00	4M	72
17/12/2020	-0,76%	-0,90	117,16	118,20	117,00	118,47	818K	36
16/12/2020	2,21%	2,55	118,06	116,00	114,68	118,06	70K	31
15/12/2020	1,23%	1,40	115,51	114,99	114,95	115,78	395K	20
14/12/2020	-0,27%	-0,31	114,11	115,00	114,11	115,41	7M	96
11/12/2020	0,45%	0,51	114,42	113,91	113,00	114,97	68K	23
10/12/2020	3,10%	3,42	113,91	112,99	110,66	114,99	3M	51
09/12/2020	-0,32%	-0,36	110,49	111,60	110,33	111,65	60K	22
08/12/2020	-0,54%	-0,60	110,85	111,45	110,00	112,92	2M	44
07/12/2020	0,54%	0,60	111,45	110,85	110,70	113,00	40M	51
04/12/2020	0,32%	0,35	110,85	111,01	110,00	111,24	14M	456
03/12/2020	0,33%	0,36	110,50	110,41	110,14	113,10	687K	43
02/12/2020	1,00%	1,09	110,14	109,05	109,05	110,14	4M	161
01/12/2020	3,29%	3,47	109,05	106,49	106,49	110,23	5M	174
30/11/2020	-1,42%	-1,52	105,58	107,10	105,35	107,10	672K	44
27/11/2020	0,03%	0,03	107,10	107,60	107,10	108,71	6M	40
26/11/2020	-1,07%	-1,16	107,07	108,23	106,58	108,23	85K	25
25/11/2020	-0,25%	-0,27	108,23	107,69	107,14	108,50	5M	502
24/11/2020	3,39%	3,56	108,50	105,76	105,76	109,10	4M	47
23/11/2020	0,20%	0,21	104,94	105,51	104,94	107,40	6M	71
20/11/2020	-0,92%	-0,97	104,73	105,00	104,73	106,00	5M	32
19/11/2020	0,37%	0,39	105,70	105,45	104,93	106,36	288K	23
18/11/2020	-1,15%	-1,22	105,31	106,53	105,03	106,63	3M	41
17/11/2020	0,98%	1,03	106,53	106,49	104,90	106,58	7M	71
16/11/2020	4,40%	4,45	105,50	102,30	102,30	106,91	6M	101
13/11/2020	0,02%	0,02	101,05	102,00	101,01	103,20	4M	34
12/11/2020	-3,23%	-3,37	101,03	105,49	100,90	105,49	1M	32
11/11/2020	0,09%	0,09	104,40	104,99	102,28	105,00	4M	69
10/11/2020	2,97%	3,01	104,31	101,30	101,30	104,80	14M	72
09/11/2020	4,91%	4,74	101,30	99,23	99,00	102,99	7M	20.063
06/11/2020	-0,06%	-0,06	96,56	96,62	95,83	97,00	732K	24
05/11/2020	2,73%	2,57	96,62	94,60	94,51	96,79	3M	58
04/11/2020	3,00%	2,74	94,05	93,50	93,00	94,10	38K	17
03/11/2020	1,99%	1,78	91,31	90,14	90,14	93,59	594K	48
30/10/2020	-3,32%	-3,07	89,53	92,61	89,53	93,59	33M	569
29/10/2020	0,48%	0,44	92,60	91,50	89,58	92,60	224K	46
28/10/2020	-4,42%	-4,26	92,16	96,01	91,70	96,01	191K	57
27/10/2020	-2,57%	-2,54	96,42	99,00	96,42	100,43	4M	60
26/10/2020	0,10%	0,10	98,96	99,35	97,87	99,93	229K	28
23/10/2020	-1,04%	-1,04	98,86	99,91	98,78	100,34	205K	29
22/10/2020	2,46%	2,40	99,90	97,50	96,13	100,05	10M	83
21/10/2020	0,57%	0,55	97,50	96,95	96,11	98,21	112K	29
20/10/2020	3,39%	3,18	96,95	95,00	95,00	97,00	114K	24
19/10/2020	1,70%	1,57	93,77	91,79	91,79	94,90	34K	24
16/10/2020	-	-	92,20	94,24	92,20	94,24	78K	32

Date,Open,High,Low,Close,Volume
05-May-21,109.17,110.76,108.16,110.40,1889789
04-May-21,112.00,112.00,108.70,109.15,13291704
03-May-21,112.75,112.85,111.47,112.00,9567229
30-Apr-21,111.12,111.38,110.50,110.73,543016
29-Apr-21,113.50,113.64,110.69,111.12,16732219
28-Apr-21,109.95,113.26,109.95,113.25,19672792
27-Apr-21,110.05,110.66,109.94,109.94,2769277
26-Apr-21,110.70,111.25,108.70,110.57,232403
23-Apr-21,109.23,110.84,109.23,110.70,1357441
22-Apr-21,109.23,109.83,107.00,108.10,2596907
20-Apr-21,109.92,110.03,108.60,108.60,5515396
19-Apr-21,110.68,111.00,109.50,109.50,3639659
16-Apr-21,109.80,110.99,109.78,110.68,81808
15-Apr-21,109.91,110.85,108.30,109.90,472808
14-Apr-21,107.60,111.16,107.60,110.30,4021753
13-Apr-21,109.10,109.82,108.39,109.60,740082
12-Apr-21,108.22,110.00,106.72,110.00,2050124
09-Apr-21,108.36,108.88,107.77,108.22,802141
08-Apr-21,108.00,108.78,107.81,108.50,1404818
07-Apr-21,109.68,109.68,107.81,107.91,1277678
06-Apr-21,109.90,109.90,108.29,108.29,241064
05-Apr-21,108.18,108.83,108.00,108.66,137821
01-Apr-21,109.49,109.86,107.00,107.00,217565
31-Mar-21,111.00,111.00,108.64,109.49,258338
30-Mar-21,110.05,110.49,108.77,110.27,252769
29-Mar-21,108.61,108.77,108.07,108.60,98222
26-Mar-21,109.15,109.35,108.27,108.27,722917
25-Mar-21,106.17,108.50,106.00,108.50,6162094
24-Mar-21,108.61,109.25,106.60,106.60,55506618
23-Mar-21,109.82,111.00,108.61,108.61,1795397
22-Mar-21,109.61,110.06,108.29,109.82,354956
19-Mar-21,108.10,110.40,108.05,110.40,4648028
18-Mar-21,108.00,112.45,108.00,108.08,5908770
17-Mar-21,104.86,108.01,104.85,107.71,2060414
16-Mar-21,108.18,108.18,104.04,104.85,471743
15-Mar-21,105.72,106.97,105.72,106.88,178521
12-Mar-21,105.92,106.17,105.50,105.72,3548429
11-Mar-21,106.00,107.18,105.18,107.05,4039466
10-Mar-21,102.15,106.25,102.15,106.00,11537827
09-Mar-21,105.38,105.45,102.34,104.27,6683030
08-Mar-21,108.69,108.69,102.80,103.33,58296761
05-Mar-21,108.45,108.70,105.01,108.70,10998799
04-Mar-21,103.22,110.20,103.22,106.10,9856301
03-Mar-21,105.07,105.15,100.30,105.15,3887163
02-Mar-21,101.29,105.44,99.49,105.07,2612760
01-Mar-21,102.00,104.79,102.00,102.00,1931133
26-Feb-21,104.50,106.76,103.00,103.00,505830
25-Feb-21,108.50,108.50,104.51,105.20,1644998
24-Feb-21,108.50,109.15,106.66,107.77,6422335
23-Feb-21,104.87,109.49,104.87,108.50,9419003
22-Feb-21,110.00,110.00,103.25,104.58,63458650
19-Feb-21,112.25,112.25,110.38,110.57,37137438
18-Feb-21,111.50,112.48,110.42,110.42,36694188
17-Feb-21,111.71,112.60,111.71,112.52,43862
12-Feb-21,111.76,113.09,111.45,112.28,300282
11-Feb-21,111.30,113.84,111.30,112.32,3796790
10-Feb-21,114.27,115.00,111.95,111.95,4704881
09-Feb-21,114.29,115.08,112.26,114.85,3795427
08-Feb-21,115.56,117.25,113.93,113.93,668430
05-Feb-21,115.57,116.20,114.97,115.31,2472359
04-Feb-21,114.60,115.51,114.60,115.13,1237517
03-Feb-21,114.00,115.61,113.81,114.60,11233308
02-Feb-21,113.51,115.00,112.69,113.82,2493324
01-Feb-21,111.63,113.76,111.63,113.45,1401717
29-Jan-21,113.51,113.51,110.57,111.20,937326
28-Jan-21,110.27,114.30,110.27,114.30,16896511
27-Jan-21,109.54,111.20,108.59,110.10,3836508
26-Jan-21,112.07,112.64,108.50,110.42,2737060
22-Jan-21,112.31,112.31,110.41,112.07,330677
21-Jan-21,115.04,115.04,112.27,112.50,8186695
20-Jan-21,118.80,118.80,114.37,114.86,531765
19-Jan-21,117.56,120.05,115.50,116.36,223907
18-Jan-21,116.70,119.80,116.70,117.56,326424
15-Jan-21,118.00,119.37,116.66,116.70,3347311
14-Jan-21,119.38,121.17,119.38,120.15,3784097
13-Jan-21,119.09,120.80,117.80,118.87,2945108
12-Jan-21,121.00,121.75,119.00,120.47,1116068
11-Jan-21,120.43,120.99,118.00,119.15,2148146
08-Jan-21,120.51,122.02,120.51,121.55,1921868
07-Jan-21,116.50,120.51,116.50,120.51,7748791
06-Jan-21,116.57,118.10,115.49,116.65,1478796
05-Jan-21,116.34,116.34,113.00,115.07,6189296
04-Jan-21,118.39,120.50,115.90,116.34,577208
30-Dec-20,120.00,120.18,118.38,118.38,16498480
29-Dec-20,119.89,120.11,118.97,119.50,6532174
28-Dec-20,119.99,119.99,118.00,119.56,553139
23-Dec-20,117.00,117.96,116.97,117.72,712252
22-Dec-20,114.74,116.96,114.74,116.00,277195
21-Dec-20,116.49,117.00,112.10,114.73,9693619
18-Dec-20,116.50,118.00,116.00,117.05,3588252
17-Dec-20,118.20,118.47,117.00,117.16,817814
16-Dec-20,116.00,118.06,114.68,118.06,70043
15-Dec-20,114.99,115.78,114.95,115.51,395330
14-Dec-20,115.00,115.41,114.11,114.11,7278412
11-Dec-20,113.91,114.97,113.00,114.42,67764
10-Dec-20,112.99,114.99,110.66,113.91,2641975
09-Dec-20,111.60,111.65,110.33,110.49,60414
08-Dec-20,111.45,112.92,110.00,110.85,2487115
07-Dec-20,110.85,113.00,110.70,111.45,39646065
04-Dec-20,111.01,111.24,110.00,110.85,13648468
03-Dec-20,110.41,113.10,110.14,110.50,686664
02-Dec-20,109.05,110.14,109.05,110.14,3502340
01-Dec-20,106.49,110.23,106.49,109.05,5247385
30-Nov-20,107.10,107.10,105.35,105.58,672470
27-Nov-20,107.60,108.71,107.10,107.10,5540345
26-Nov-20,108.23,108.23,106.58,107.07,84892
25-Nov-20,107.69,108.50,107.14,108.23,4761622
24-Nov-20,105.76,109.10,105.76,108.50,4206188
23-Nov-20,105.51,107.40,104.94,104.94,5634454
20-Nov-20,105.00,106.00,104.73,104.73,4659757
19-Nov-20,105.45,106.36,104.93,105.70,287773
18-Nov-20,106.53,106.63,105.03,105.31,3385723
17-Nov-20,106.49,106.58,104.90,106.53,6948737
16-Nov-20,102.30,106.91,102.30,105.50,5834014
13-Nov-20,102.00,103.20,101.01,101.05,4043912
12-Nov-20,105.49,105.49,100.90,101.03,1124783
11-Nov-20,104.99,105.00,102.28,104.40,4350220
10-Nov-20,101.30,104.80,101.30,104.31,14242968
09-Nov-20,99.23,102.99,99.00,101.30,6761834
06-Nov-20,96.62,97.00,95.83,96.56,732136
05-Nov-20,94.60,96.79,94.51,96.62,3284032
04-Nov-20,93.50,94.10,93.00,94.05,37903
03-Nov-20,90.14,93.59,90.14,91.31,594334
30-Oct-20,92.61,93.59,89.53,89.53,32539772
29-Oct-20,91.50,92.60,89.58,92.60,223570
28-Oct-20,96.01,96.01,91.70,92.16,190652
27-Oct-20,99.00,100.43,96.42,96.42,4316801
26-Oct-20,99.35,99.93,97.87,98.96,229467
23-Oct-20,99.91,100.34,98.78,98.86,204746
22-Oct-20,97.50,100.05,96.13,99.90,10219947
21-Oct-20,96.95,98.21,96.11,97.50,111700
20-Oct-20,95.00,97.00,95.00,96.95,114283
19-Oct-20,91.79,94.90,91.79,93.77,33534
16-Oct-20,94.24,94.24,92.20,92.20,77731

*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
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: FIND11

cotações, gráficos e mais...