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
27/01/2022	1,34%	1,35	101,75	100,40	100,40	102,65	18M	592
26/01/2022	1,51%	1,49	100,40	98,92	98,92	101,00	2M	72
25/01/2022	3,52%	3,36	98,91	95,97	94,60	99,42	47M	565
24/01/2022	-0,10%	-0,10	95,55	95,00	94,70	96,88	3M	51
21/01/2022	-0,82%	-0,79	95,65	96,44	95,65	97,80	10M	86
20/01/2022	2,05%	1,94	96,44	94,51	94,51	96,75	13M	246
19/01/2022	1,00%	0,94	94,50	93,71	93,66	95,49	48M	860
18/01/2022	-1,11%	-1,05	93,56	93,70	93,28	94,32	25M	315
17/01/2022	1,08%	1,01	94,61	94,15	93,10	94,61	43M	929
14/01/2022	1,57%	1,45	93,60	92,15	92,00	94,18	11M	173
13/01/2022	1,15%	1,05	92,15	91,79	91,26	92,64	8M	110

12/01/2022	0,33%	0,30	91,10	90,80	90,73	91,88	732K	52
11/01/2022	1,17%	1,05	90,80	89,75	89,37	91,10	804K	45
10/01/2022	-0,57%	-0,51	89,75	90,26	88,75	91,70	14M	158
07/01/2022	1,70%	1,51	90,26	88,75	88,01	90,26	31M	383
06/01/2022	1,21%	1,06	88,75	87,75	87,55	88,75	11M	34
05/01/2022	-1,85%	-1,65	87,69	89,34	87,19	89,62	3M	864
04/01/2022	0,46%	0,41	89,34	88,93	88,63	89,76	8M	448
03/01/2022	-0,13%	-0,12	88,93	89,05	88,75	91,27	12M	99
30/12/2021	0,13%	0,12	89,05	88,71	88,71	89,30	9M	33
29/12/2021	-0,58%	-0,52	88,93	89,52	88,63	89,85	3M	421
28/12/2021	-0,84%	-0,76	89,45	90,21	89,45	90,82	2M	12
27/12/2021	0,59%	0,53	90,21	90,00	89,43	90,50	2M	337
23/12/2021	-0,08%	-0,07	89,68	89,75	89,53	90,45	204K	16
22/12/2021	0,90%	0,80	89,75	88,95	88,71	90,38	9M	151
21/12/2021	-0,99%	-0,89	88,95	90,16	88,95	90,38	11M	75
20/12/2021	-2,67%	-2,46	89,84	92,00	89,48	92,00	501K	40
17/12/2021	-1,74%	-1,63	92,30	93,93	91,93	93,93	22M	382
16/12/2021	1,09%	1,01	93,93	93,84	93,48	94,90	25M	22
15/12/2021	-0,62%	-0,58	92,92	93,00	92,00	93,56	172K	23
14/12/2021	-0,43%	-0,40	93,50	93,91	92,90	95,20	12M	228
13/12/2021	-1,43%	-1,36	93,90	95,27	93,90	96,63	882K	60
10/12/2021	2,38%	2,21	95,26	93,81	93,81	95,40	11M	74
09/12/2021	-3,35%	-3,23	93,05	96,08	93,05	96,28	3M	79
08/12/2021	0,40%	0,38	96,28	95,06	95,06	96,28	185K	18
07/12/2021	-0,39%	-0,38	95,90	97,20	95,90	97,91	399K	18
06/12/2021	1,95%	1,84	96,28	95,16	95,16	97,98	11M	143
03/12/2021	0,15%	0,14	94,44	94,69	94,30	97,00	553K	163
02/12/2021	3,23%	2,95	94,30	92,89	92,89	96,00	93K	31
01/12/2021	-1,34%	-1,24	91,35	92,59	91,35	94,60	23M	283
30/11/2021	-2,10%	-1,99	92,59	93,32	91,08	94,03	24M	320
29/11/2021	0,22%	0,21	94,58	95,44	93,80	95,45	3M	55
26/11/2021	-3,43%	-3,35	94,37	95,59	93,21	97,40	10M	2.356
25/11/2021	2,23%	2,13	97,72	96,80	96,13	98,31	28M	101
24/11/2021	2,93%	2,72	95,59	92,87	92,83	95,77	276K	23
23/11/2021	0,19%	0,18	92,87	92,45	92,01	94,90	9M	222
22/11/2021	-2,29%	-2,17	92,69	94,86	92,69	96,14	67M	3.618
19/11/2021	-0,46%	-0,44	94,86	94,28	94,28	95,82	2M	473
18/11/2021	-1,08%	-1,04	95,30	96,34	94,25	96,50	15M	647
17/11/2021	-0,70%	-0,68	96,34	98,03	95,50	98,29	9M	82
16/11/2021	-1,50%	-1,48	97,02	98,50	97,02	98,73	1M	97
12/11/2021	-0,96%	-0,95	98,50	100,40	97,55	100,40	676K	327
11/11/2021	1,02%	1,00	99,45	98,44	98,44	100,25	10M	86
10/11/2021	2,93%	2,80	98,45	97,80	96,02	100,01	13M	203
09/11/2021	-0,01%	-0,01	95,65	95,94	95,65	97,72	659K	40
08/11/2021	-1,27%	-1,23	95,66	96,88	95,51	97,10	11M	82
05/11/2021	1,88%	1,79	96,89	95,10	95,10	98,40	37M	360
04/11/2021	-3,45%	-3,40	95,10	98,50	94,75	99,04	34M	1.190
03/11/2021	0,97%	0,95	98,50	97,55	97,30	99,65	13M	1.372
01/11/2021	2,31%	2,20	97,55	98,28	96,14	98,28	8M	512
29/10/2021	-1,50%	-1,45	95,35	99,00	94,75	99,00	274K	28
28/10/2021	-0,41%	-0,40	96,80	97,20	95,46	97,84	12M	404
27/10/2021	0,05%	0,05	97,20	97,28	97,10	99,19	26M	339
26/10/2021	-2,46%	-2,45	97,15	99,47	96,39	99,47	6M	81
25/10/2021	2,15%	2,10	99,60	99,44	98,64	100,00	8M	212
22/10/2021	-3,13%	-3,15	97,50	98,26	94,36	99,00	20M	999
21/10/2021	-2,78%	-2,88	100,65	103,00	98,80	103,12	22M	784
20/10/2021	3,01%	3,03	103,53	103,40	101,42	105,42	22M	1.094
19/10/2021	-3,82%	-3,99	100,50	104,00	99,95	104,00	11M	312
18/10/2021	0,36%	0,37	104,49	104,12	102,59	104,82	6M	66
15/10/2021	3,40%	3,42	104,12	101,78	101,58	104,22	8M	1.340
14/10/2021	-0,35%	-0,35	100,70	103,90	100,19	103,90	5M	36
13/10/2021	2,02%	2,00	101,05	100,15	98,76	101,47	51M	88.011
11/10/2021	-2,97%	-3,03	99,05	102,08	98,23	102,08	6M	2.945
08/10/2021	2,08%	2,08	102,08	100,00	100,00	103,39	18M	180
07/10/2021	-0,40%	-0,40	100,00	101,40	100,00	102,35	9M	56
06/10/2021	-0,15%	-0,15	100,40	100,55	97,28	100,65	48M	1.047
05/10/2021	1,38%	1,37	100,55	100,25	99,25	102,06	48M	445
04/10/2021	-3,87%	-3,99	99,18	103,17	98,72	104,95	46M	16.724
01/10/2021	2,40%	2,42	103,17	100,74	100,74	103,70	10M	48
30/09/2021	-0,25%	-0,25	100,75	101,01	99,95	101,61	22M	112
29/09/2021	0,75%	0,75	101,00	100,78	100,40	101,70	103K	23
28/09/2021	-3,23%	-3,35	100,25	103,60	100,21	104,16	13M	108
27/09/2021	0,85%	0,87	103,60	104,64	101,64	104,65	37M	188
24/09/2021	-0,54%	-0,56	102,73	103,29	102,08	103,29	3M	320
23/09/2021	-0,40%	-0,41	103,29	102,40	102,40	104,16	2M	37
22/09/2021	3,96%	3,95	103,70	101,29	100,31	103,70	3M	34
21/09/2021	0,96%	0,95	99,75	98,80	98,77	100,48	10M	404
20/09/2021	-3,13%	-3,19	98,80	103,90	97,99	103,90	13M	135
17/09/2021	-2,36%	-2,46	101,99	103,26	101,88	103,57	16M	76
16/09/2021	-0,08%	-0,08	104,45	104,12	103,25	104,50	8M	119
15/09/2021	-0,72%	-0,76	104,53	105,35	104,12	105,35	10M	66
14/09/2021	-0,17%	-0,18	105,29	106,45	105,18	106,86	215K	20
13/09/2021	1,08%	1,13	105,47	104,34	104,34	106,47	522K	19
10/09/2021	-0,15%	-0,16	104,34	105,00	103,69	105,10	334K	26
09/09/2021	2,05%	2,10	104,50	103,20	100,67	104,50	16M	247
08/09/2021	-5,03%	-5,42	102,40	107,82	102,00	107,82	8M	113
06/09/2021	1,36%	1,45	107,82	106,37	106,37	108,35	178K	21
03/09/2021	-0,89%	-0,95	106,37	107,33	105,39	107,91	58M	5.325
02/09/2021	-3,25%	-3,61	107,32	110,92	107,32	110,92	62M	101
01/09/2021	0,74%	0,82	110,93	111,50	110,70	111,75	3M	90
31/08/2021	0,54%	0,59	110,11	109,52	109,42	111,42	31M	151
30/08/2021	-1,56%	-1,73	109,52	112,40	109,35	112,40	39M	578
27/08/2021	2,36%	2,56	111,25	111,45	108,92	111,45	23M	3.302
26/08/2021	-1,34%	-1,48	108,69	110,18	108,64	110,78	19M	121
25/08/2021	-0,57%	-0,63	110,17	109,85	109,50	110,49	11M	89
24/08/2021	2,05%	2,23	110,80	108,89	108,52	111,70	8M	729
23/08/2021	0,16%	0,17	108,57	109,00	107,76	109,19	28M	495
20/08/2021	-0,01%	-0,01	108,40	108,41	106,74	108,76	3M	47
19/08/2021	0,73%	0,79	108,41	106,39	105,24	108,50	21M	218
18/08/2021	0,00%	0,00	107,62	107,70	107,24	109,82	41M	506
17/08/2021	-0,98%	-1,06	107,62	108,50	105,88	110,90	9M	121
16/08/2021	-1,87%	-2,07	108,68	110,75	108,68	110,75	15M	81
13/08/2021	0,79%	0,87	110,75	111,90	108,31	111,90	10M	52
12/08/2021	-3,15%	-3,57	109,88	113,44	109,72	113,44	13M	119
11/08/2021	-0,48%	-0,55	113,45	114,00	112,23	114,30	2M	57
10/08/2021	-1,26%	-1,46	114,00	115,47	113,67	116,59	76M	1.712
09/08/2021	0,41%	0,47	115,46	115,33	114,85	115,98	24M	104
06/08/2021	2,30%	2,59	114,99	112,69	112,46	115,06	26M	126
05/08/2021	-0,44%	-0,50	112,40	114,09	112,00	114,75	7M	123
04/08/2021	-2,48%	-2,87	112,90	115,77	112,70	115,77	3M	66
03/08/2021	1,06%	1,21	115,77	113,58	113,01	116,06	1M	35
02/08/2021	0,93%	1,06	114,56	113,51	113,50	117,05	676K	673
30/07/2021	-2,53%	-2,95	113,50	115,00	113,00	116,82	5M	90
29/07/2021	-0,09%	-0,10	116,45	118,50	115,16	118,50	6M	86
28/07/2021	0,52%	0,60	116,55	116,89	116,03	117,55	332K	62
27/07/2021	-0,47%	-0,55	115,95	116,51	114,73	116,51	2M	57
26/07/2021	0,84%	0,97	116,50	115,53	115,52	116,67	442K	41
23/07/2021	-0,66%	-0,77	115,53	116,30	114,90	116,30	433K	53
22/07/2021	-0,37%	-0,43	116,30	117,65	115,73	117,65	315K	35
21/07/2021	-0,15%	-0,17	116,73	116,90	116,73	117,38	3M	130
20/07/2021	1,19%	1,37	116,90	115,02	114,83	116,93	7M	256
19/07/2021	-0,89%	-1,04	115,53	116,57	114,36	116,57	669K	133
16/07/2021	-	-	116,57	118,70	116,38	118,71	818K	107

Date,Open,High,Low,Close,Volume
27-Jan-22,100.40,102.65,100.40,101.75,17957374
26-Jan-22,98.92,101.00,98.92,100.40,2346006
25-Jan-22,95.97,99.42,94.60,98.91,46580592
24-Jan-22,95.00,96.88,94.70,95.55,2604718
21-Jan-22,96.44,97.80,95.65,95.65,10324300
20-Jan-22,94.51,96.75,94.51,96.44,13312723
19-Jan-22,93.71,95.49,93.66,94.50,48151275
18-Jan-22,93.70,94.32,93.28,93.56,24871795
17-Jan-22,94.15,94.61,93.10,94.61,42961958
14-Jan-22,92.15,94.18,92.00,93.60,10656793
13-Jan-22,91.79,92.64,91.26,92.15,7513913
12-Jan-22,90.80,91.88,90.73,91.10,732112
11-Jan-22,89.75,91.10,89.37,90.80,803710
10-Jan-22,90.26,91.70,88.75,89.75,13613133
07-Jan-22,88.75,90.26,88.01,90.26,31374475
06-Jan-22,87.75,88.75,87.55,88.75,11157278
05-Jan-22,89.34,89.62,87.19,87.69,3141581
04-Jan-22,88.93,89.76,88.63,89.34,7604443
03-Jan-22,89.05,91.27,88.75,88.93,12069323
30-Dec-21,88.71,89.30,88.71,89.05,9344363
29-Dec-21,89.52,89.85,88.63,88.93,2673938
28-Dec-21,90.21,90.82,89.45,89.45,1915957
27-Dec-21,90.00,90.50,89.43,90.21,1850626
23-Dec-21,89.75,90.45,89.53,89.68,204394
22-Dec-21,88.95,90.38,88.71,89.75,8519469
21-Dec-21,90.16,90.38,88.95,88.95,11464293
20-Dec-21,92.00,92.00,89.48,89.84,501246
17-Dec-21,93.93,93.93,91.93,92.30,22264955
16-Dec-21,93.84,94.90,93.48,93.93,25253595
15-Dec-21,93.00,93.56,92.00,92.92,172050
14-Dec-21,93.91,95.20,92.90,93.50,12448720
13-Dec-21,95.27,96.63,93.90,93.90,881818
10-Dec-21,93.81,95.40,93.81,95.26,11123298
09-Dec-21,96.08,96.28,93.05,93.05,2960943
08-Dec-21,95.06,96.28,95.06,96.28,185241
07-Dec-21,97.20,97.91,95.90,95.90,399079
06-Dec-21,95.16,97.98,95.16,96.28,10863174
03-Dec-21,94.69,97.00,94.30,94.44,552948
02-Dec-21,92.89,96.00,92.89,94.30,92856
01-Dec-21,92.59,94.60,91.35,91.35,23009071
30-Nov-21,93.32,94.03,91.08,92.59,23816253
29-Nov-21,95.44,95.45,93.80,94.58,3482668
26-Nov-21,95.59,97.40,93.21,94.37,9736347
25-Nov-21,96.80,98.31,96.13,97.72,27619153
24-Nov-21,92.87,95.77,92.83,95.59,276187
23-Nov-21,92.45,94.90,92.01,92.87,8930952
22-Nov-21,94.86,96.14,92.69,92.69,67347453
19-Nov-21,94.28,95.82,94.28,94.86,1509265
18-Nov-21,96.34,96.50,94.25,95.30,14853805
17-Nov-21,98.03,98.29,95.50,96.34,9185410
16-Nov-21,98.50,98.73,97.02,97.02,1301503
12-Nov-21,100.40,100.40,97.55,98.50,675943
11-Nov-21,98.44,100.25,98.44,99.45,9904595
10-Nov-21,97.80,100.01,96.02,98.45,13252155
09-Nov-21,95.94,97.72,95.65,95.65,658542
08-Nov-21,96.88,97.10,95.51,95.66,11289515
05-Nov-21,95.10,98.40,95.10,96.89,36719500
04-Nov-21,98.50,99.04,94.75,95.10,33627441
03-Nov-21,97.55,99.65,97.30,98.50,12523546
01-Nov-21,98.28,98.28,96.14,97.55,7691288
29-Oct-21,99.00,99.00,94.75,95.35,274488
28-Oct-21,97.20,97.84,95.46,96.80,11740335
27-Oct-21,97.28,99.19,97.10,97.20,25692285
26-Oct-21,99.47,99.47,96.39,97.15,5585367
25-Oct-21,99.44,100.00,98.64,99.60,7775391
22-Oct-21,98.26,99.00,94.36,97.50,20151193
21-Oct-21,103.00,103.12,98.80,100.65,22396729
20-Oct-21,103.40,105.42,101.42,103.53,22143787
19-Oct-21,104.00,104.00,99.95,100.50,10609616
18-Oct-21,104.12,104.82,102.59,104.49,5761902
15-Oct-21,101.78,104.22,101.58,104.12,7527655
14-Oct-21,103.90,103.90,100.19,100.70,5464176
13-Oct-21,100.15,101.47,98.76,101.05,51033753
11-Oct-21,102.08,102.08,98.23,99.05,6028922
08-Oct-21,100.00,103.39,100.00,102.08,18270507
07-Oct-21,101.40,102.35,100.00,100.00,8534058
06-Oct-21,100.55,100.65,97.28,100.40,47558935
05-Oct-21,100.25,102.06,99.25,100.55,48057025
04-Oct-21,103.17,104.95,98.72,99.18,45744620
01-Oct-21,100.74,103.70,100.74,103.17,9925182
30-Sep-21,101.01,101.61,99.95,100.75,21656562
29-Sep-21,100.78,101.70,100.40,101.00,103236
28-Sep-21,103.60,104.16,100.21,100.25,13453065
27-Sep-21,104.64,104.65,101.64,103.60,36914201
24-Sep-21,103.29,103.29,102.08,102.73,3202546
23-Sep-21,102.40,104.16,102.40,103.29,1663064
22-Sep-21,101.29,103.70,100.31,103.70,2788197
21-Sep-21,98.80,100.48,98.77,99.75,9647622
20-Sep-21,103.90,103.90,97.99,98.80,12971739
17-Sep-21,103.26,103.57,101.88,101.99,16137258
16-Sep-21,104.12,104.50,103.25,104.45,8311961
15-Sep-21,105.35,105.35,104.12,104.53,9836851
14-Sep-21,106.45,106.86,105.18,105.29,215475
13-Sep-21,104.34,106.47,104.34,105.47,521621
10-Sep-21,105.00,105.10,103.69,104.34,334422
09-Sep-21,103.20,104.50,100.67,104.50,16267393
08-Sep-21,107.82,107.82,102.00,102.40,7716490
06-Sep-21,106.37,108.35,106.37,107.82,177936
03-Sep-21,107.33,107.91,105.39,106.37,57693119
02-Sep-21,110.92,110.92,107.32,107.32,61675278
01-Sep-21,111.50,111.75,110.70,110.93,2808575
31-Aug-21,109.52,111.42,109.42,110.11,30881386
30-Aug-21,112.40,112.40,109.35,109.52,39054024
27-Aug-21,111.45,111.45,108.92,111.25,22671494
26-Aug-21,110.18,110.78,108.64,108.69,18606375
25-Aug-21,109.85,110.49,109.50,110.17,11434404
24-Aug-21,108.89,111.70,108.52,110.80,7962801
23-Aug-21,109.00,109.19,107.76,108.57,28295351
20-Aug-21,108.41,108.76,106.74,108.40,2728678
19-Aug-21,106.39,108.50,105.24,108.41,21475620
18-Aug-21,107.70,109.82,107.24,107.62,41449420
17-Aug-21,108.50,110.90,105.88,107.62,9293428
16-Aug-21,110.75,110.75,108.68,108.68,14718025
13-Aug-21,111.90,111.90,108.31,110.75,9751254
12-Aug-21,113.44,113.44,109.72,109.88,13266869
11-Aug-21,114.00,114.30,112.23,113.45,2478906
10-Aug-21,115.47,116.59,113.67,114.00,76236059
09-Aug-21,115.33,115.98,114.85,115.46,24468286
06-Aug-21,112.69,115.06,112.46,114.99,26135929
05-Aug-21,114.09,114.75,112.00,112.40,7143340
04-Aug-21,115.77,115.77,112.70,112.90,2516738
03-Aug-21,113.58,116.06,113.01,115.77,1418200
02-Aug-21,113.51,117.05,113.50,114.56,675811
30-Jul-21,115.00,116.82,113.00,113.50,4583628
29-Jul-21,118.50,118.50,115.16,116.45,6174005
28-Jul-21,116.89,117.55,116.03,116.55,331802
27-Jul-21,116.51,116.51,114.73,115.95,1852590
26-Jul-21,115.53,116.67,115.52,116.50,442142
23-Jul-21,116.30,116.30,114.90,115.53,432845
22-Jul-21,117.65,117.65,115.73,116.30,314961
21-Jul-21,116.90,117.38,116.73,116.73,3231674
20-Jul-21,115.02,116.93,114.83,116.90,7082812
19-Jul-21,116.57,116.57,114.36,115.53,669499
16-Jul-21,118.70,118.71,116.38,116.57,818015

*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: FIND11

cotações, gráficos e mais...