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
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	-1,79%	-2,13	116,57	118,70	116,38	118,71	818K	107
15/07/2021	-0,56%	-0,67	118,70	118,71	116,63	119,40	6M	517

14/07/2021	0,82%	0,97	119,37	119,00	118,49	121,00	11M	313
13/07/2021	0,42%	0,50	118,40	117,80	115,25	118,40	4M	445
12/07/2021	2,32%	2,67	117,90	116,22	116,22	118,02	6M	48
08/07/2021	-1,09%	-1,27	115,23	115,39	113,85	115,39	893K	26
07/07/2021	0,91%	1,05	116,50	115,14	114,58	116,50	177K	25
06/07/2021	-0,65%	-0,75	115,45	116,05	114,77	116,36	3M	36
05/07/2021	-0,94%	-1,10	116,20	117,00	116,10	117,19	551K	31
02/07/2021	0,69%	0,80	117,30	115,75	115,75	118,07	1M	51
01/07/2021	-1,27%	-1,50	116,50	118,00	114,12	118,00	12M	222
30/06/2021	-0,53%	-0,63	118,00	118,61	117,00	118,61	4M	195
29/06/2021	0,28%	0,33	118,63	119,00	117,13	119,00	15M	186
28/06/2021	0,08%	0,10	118,30	118,20	117,00	118,55	85M	985
25/06/2021	-2,30%	-2,78	118,20	121,20	116,49	121,63	7M	101
24/06/2021	-0,80%	-0,98	120,98	122,20	120,75	122,20	36M	91
23/06/2021	0,46%	0,56	121,96	121,40	119,95	123,14	81K	36
22/06/2021	-0,90%	-1,10	121,40	122,50	120,00	122,50	4M	49
21/06/2021	-0,51%	-0,63	122,50	124,13	121,94	125,95	60M	212
18/06/2021	-0,81%	-1,00	123,13	122,97	122,39	124,13	17M	102
17/06/2021	-0,35%	-0,44	124,13	125,00	123,30	126,62	8M	83
16/06/2021	1,33%	1,63	124,57	123,15	122,45	125,37	7M	47
15/06/2021	0,64%	0,78	122,94	121,92	121,64	122,94	3M	71
14/06/2021	0,13%	0,16	122,16	122,53	121,26	122,82	26M	96
11/06/2021	-0,82%	-1,01	122,00	123,01	120,33	123,01	311K	36
10/06/2021	-0,21%	-0,26	123,01	123,31	121,90	123,44	20M	114
09/06/2021	0,79%	0,97	123,27	122,90	121,31	124,26	27M	1.152
08/06/2021	-1,41%	-1,75	122,30	124,06	121,86	124,12	8M	80
07/06/2021	0,44%	0,54	124,05	122,35	122,35	125,00	3M	48
04/06/2021	2,04%	2,47	123,51	121,86	121,86	123,51	206K	45
02/06/2021	0,20%	0,24	121,04	120,80	119,86	121,69	11M	126
01/06/2021	2,03%	2,40	120,80	119,50	119,44	120,80	462K	65
31/05/2021	-0,08%	-0,10	118,40	118,50	116,45	118,50	291K	62
28/05/2021	0,98%	1,15	118,50	117,32	117,32	118,50	979K	64
27/05/2021	0,09%	0,10	117,35	116,81	115,50	117,35	7M	75
26/05/2021	0,99%	1,15	117,25	116,10	116,10	117,45	3M	127
25/05/2021	-1,49%	-1,76	116,10	118,00	115,36	118,00	10M	138
24/05/2021	1,91%	2,21	117,86	115,65	115,38	117,86	19M	116
21/05/2021	-0,04%	-0,05	115,65	114,08	113,93	115,65	953K	32
20/05/2021	1,89%	2,15	115,70	114,91	114,88	115,89	5M	107
19/05/2021	-0,66%	-0,75	113,55	112,74	112,74	114,01	118K	12
18/05/2021	0,26%	0,30	114,30	114,45	113,21	114,45	3M	39
17/05/2021	0,07%	0,08	114,00	112,76	112,47	114,00	2M	61
14/05/2021	1,32%	1,48	113,92	114,90	112,36	114,90	4M	63
13/05/2021	2,18%	2,40	112,44	111,53	111,43	114,00	34M	544
12/05/2021	-2,49%	-2,81	110,04	110,72	110,04	110,96	3M	25
11/05/2021	0,00%	0,00	112,85	113,90	110,00	113,90	10M	88
10/05/2021	0,70%	0,78	112,85	112,07	110,08	112,85	4M	43
07/05/2021	1,59%	1,75	112,07	110,32	110,32	112,07	282K	26
06/05/2021	-0,07%	-0,08	110,32	109,84	109,31	110,32	422K	12
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	-	-	120,15	119,38	119,38	121,17	4M	64

Date,Open,High,Low,Close,Volume
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
15-Jul-21,118.71,119.40,116.63,118.70,6053546
14-Jul-21,119.00,121.00,118.49,119.37,11028657
13-Jul-21,117.80,118.40,115.25,118.40,3889085
12-Jul-21,116.22,118.02,116.22,117.90,6148846
08-Jul-21,115.39,115.39,113.85,115.23,892949
07-Jul-21,115.14,116.50,114.58,116.50,177047
06-Jul-21,116.05,116.36,114.77,115.45,2617115
05-Jul-21,117.00,117.19,116.10,116.20,550954
02-Jul-21,115.75,118.07,115.75,117.30,1245214
01-Jul-21,118.00,118.00,114.12,116.50,12092157
30-Jun-21,118.61,118.61,117.00,118.00,3821782
29-Jun-21,119.00,119.00,117.13,118.63,15308840
28-Jun-21,118.20,118.55,117.00,118.30,85460658
25-Jun-21,121.20,121.63,116.49,118.20,7388103
24-Jun-21,122.20,122.20,120.75,120.98,36205597
23-Jun-21,121.40,123.14,119.95,121.96,81439
22-Jun-21,122.50,122.50,120.00,121.40,3769050
21-Jun-21,124.13,125.95,121.94,122.50,60387197
18-Jun-21,122.97,124.13,122.39,123.13,16843405
17-Jun-21,125.00,126.62,123.30,124.13,7690158
16-Jun-21,123.15,125.37,122.45,124.57,7041024
15-Jun-21,121.92,122.94,121.64,122.94,3373206
14-Jun-21,122.53,122.82,121.26,122.16,26091797
11-Jun-21,123.01,123.01,120.33,122.00,310853
10-Jun-21,123.31,123.44,121.90,123.01,19762538
09-Jun-21,122.90,124.26,121.31,123.27,26720247
08-Jun-21,124.06,124.12,121.86,122.30,8372822
07-Jun-21,122.35,125.00,122.35,124.05,3238325
04-Jun-21,121.86,123.51,121.86,123.51,205615
02-Jun-21,120.80,121.69,119.86,121.04,10580479
01-Jun-21,119.50,120.80,119.44,120.80,461869
31-May-21,118.50,118.50,116.45,118.40,290729
28-May-21,117.32,118.50,117.32,118.50,979365
27-May-21,116.81,117.35,115.50,117.35,6779769
26-May-21,116.10,117.45,116.10,117.25,3115658
25-May-21,118.00,118.00,115.36,116.10,10048137
24-May-21,115.65,117.86,115.38,117.86,19146786
21-May-21,114.08,115.65,113.93,115.65,953129
20-May-21,114.91,115.89,114.88,115.70,5468058
19-May-21,112.74,114.01,112.74,113.55,117934
18-May-21,114.45,114.45,113.21,114.30,3087579
17-May-21,112.76,114.00,112.47,114.00,2440503
14-May-21,114.90,114.90,112.36,113.92,3815435
13-May-21,111.53,114.00,111.43,112.44,34083957
12-May-21,110.72,110.96,110.04,110.04,3092373
11-May-21,113.90,113.90,110.00,112.85,10172959
10-May-21,112.07,112.85,110.08,112.85,4353129
07-May-21,110.32,112.07,110.32,112.07,281561
06-May-21,109.84,110.32,109.31,110.32,422280
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

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: FIND11

cotações, gráficos e mais...