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
10/08/2026	-0,53%	-0,91	172,24	173,50	171,70	173,50	3M	114
07/08/2026	-2,48%	-4,41	173,15	177,76	173,03	178,17	16M	376
06/08/2026	-1,84%	-3,33	177,56	179,50	177,56	180,74	979K	374
05/08/2026	-0,01%	-0,01	180,89	182,37	180,67	184,37	1M	660
04/08/2026	-1,08%	-1,97	180,90	185,00	180,58	185,65	36M	363
03/08/2026	0,04%	0,08	182,87	184,49	181,85	184,49	4M	104
31/07/2026	0,85%	1,54	182,79	181,25	181,25	184,95	3M	490
30/07/2026	1,60%	2,86	181,25	178,21	178,21	181,25	14M	145
29/07/2026	-2,13%	-3,89	178,39	184,99	178,39	184,99	3M	509
28/07/2026	0,53%	0,96	182,28	184,71	181,72	184,71	2M	400
27/07/2026	1,17%	2,10	181,32	179,62	179,62	181,69	1M	51
24/07/2026	-1,80%	-3,29	179,22	180,68	179,09	180,73	221K	654
23/07/2026	1,38%	2,48	182,51	181,84	181,62	183,39	1M	201
22/07/2026	0,00%	0,00	180,03	183,90	180,03	184,40	6M	459
21/07/2026	0,52%	0,93	180,03	179,51	178,48	180,42	2M	218
20/07/2026	0,11%	0,19	179,10	180,59	179,10	180,59	414K	212
17/07/2026	-1,17%	-2,11	178,91	180,03	178,61	180,46	89K	20
16/07/2026	-0,58%	-1,06	181,02	181,43	179,65	181,52	980K	115
15/07/2026	-0,06%	-0,11	182,08	182,68	181,99	183,19	2M	239
14/07/2026	0,65%	1,18	182,19	182,07	181,17	183,77	8M	566
13/07/2026	-1,59%	-2,93	181,01	183,50	180,85	184,17	16M	690
10/07/2026	4,10%	7,25	183,94	177,36	177,36	184,32	1M	176
09/07/2026	2,35%	4,06	176,69	173,97	173,97	177,29	3M	298
08/07/2026	-1,15%	-2,01	172,63	174,65	171,41	174,65	2M	107
07/07/2026	-0,29%	-0,51	174,64	176,07	174,39	177,10	3M	861
06/07/2026	-0,84%	-1,48	175,15	176,50	173,82	176,50	2M	309
03/07/2026	0,81%	1,42	176,63	175,21	175,21	177,67	8M	1.016
02/07/2026	0,81%	1,40	175,21	174,61	174,00	176,03	5M	88
01/07/2026	-0,27%	-0,47	173,81	172,30	171,20	174,62	5M	275
30/06/2026	-0,76%	-1,34	174,28	173,45	171,90	175,01	2M	386
29/06/2026	0,09%	0,15	175,62	175,00	174,87	176,09	5M	55
26/06/2026	1,42%	2,46	175,47	172,15	171,80	176,10	3M	457
25/06/2026	0,75%	1,29	173,01	170,80	170,80	175,28	4M	146
24/06/2026	0,00%	0,00	171,72	168,28	168,28	173,05	28M	345
23/06/2026	0,51%	0,87	171,72	169,00	169,00	172,42	67M	136
22/06/2026	1,93%	3,23	170,85	167,62	167,62	171,60	4M	803
19/06/2026	-0,49%	-0,82	167,62	168,44	167,62	168,81	121K	22
18/06/2026	-0,08%	-0,14	168,44	165,80	165,80	170,78	156K	201
17/06/2026	-0,55%	-0,94	168,58	169,63	168,58	172,66	641K	107
16/06/2026	0,02%	0,03	169,52	168,11	167,74	169,52	9M	306
15/06/2026	-0,32%	-0,54	169,49	170,91	169,18	175,03	1M	96
12/06/2026	-0,05%	-0,08	170,03	168,57	168,57	171,94	4M	407
11/06/2026	2,67%	4,42	170,11	167,00	165,74	170,70	239K	47
10/06/2026	-0,91%	-1,53	165,69	167,22	164,91	167,22	1M	40
09/06/2026	0,95%	1,57	167,22	166,81	165,47	168,90	739K	1.999
08/06/2026	-0,49%	-0,82	165,65	166,78	165,27	167,07	4M	89
05/06/2026	-0,35%	-0,58	166,47	167,15	166,32	167,76	1M	1.586
03/06/2026	-2,79%	-4,79	167,05	169,92	166,95	170,00	4M	107
02/06/2026	0,62%	1,06	171,84	170,89	170,89	175,94	25M	864
01/06/2026	-1,17%	-2,02	170,78	173,25	170,10	173,33	5M	97
29/05/2026	-0,67%	-1,17	172,80	173,97	171,85	174,24	4M	882
28/05/2026	-0,80%	-1,41	173,97	173,01	172,87	175,49	4M	175
27/05/2026	-0,10%	-0,18	175,38	177,53	175,15	178,02	506K	210
26/05/2026	-1,43%	-2,54	175,56	175,80	174,40	177,06	695K	352
25/05/2026	2,69%	4,66	178,10	177,15	175,20	179,95	374K	83
22/05/2026	-1,22%	-2,15	173,44	175,59	172,45	175,59	17M	111
21/05/2026	0,58%	1,02	175,59	172,75	172,75	176,87	2M	74
20/05/2026	3,28%	5,55	174,57	170,50	170,50	175,49	11M	678
19/05/2026	-2,20%	-3,81	169,02	171,24	168,68	171,51	3M	464
18/05/2026	-0,46%	-0,79	172,83	172,75	171,60	173,33	1M	61
15/05/2026	-1,19%	-2,09	173,62	175,35	172,00	175,35	3M	756
14/05/2026	1,20%	2,08	175,71	177,30	174,74	177,30	3M	732
13/05/2026	-2,00%	-3,55	173,63	177,18	172,86	178,54	634K	2.333
12/05/2026	-0,92%	-1,65	177,18	178,91	177,18	179,37	5M	815
11/05/2026	-2,09%	-3,81	178,83	181,37	178,33	188,50	6M	1.070
08/05/2026	1,33%	2,39	182,64	180,42	180,42	184,30	7M	428
07/05/2026	-3,18%	-5,92	180,25	186,16	180,25	186,16	21M	627
06/05/2026	0,94%	1,73	186,17	185,04	185,04	188,74	5M	1.225
05/05/2026	0,28%	0,52	184,44	183,33	183,33	186,00	12M	510
04/05/2026	-1,59%	-2,98	183,92	186,90	183,60	187,05	11M	70
30/04/2026	1,15%	2,12	186,90	187,29	186,46	187,64	5M	374
29/04/2026	-2,76%	-5,24	184,78	188,30	183,96	188,30	15M	121
28/04/2026	-0,18%	-0,35	190,02	188,56	186,99	190,04	1M	56
27/04/2026	-1,13%	-2,18	190,37	192,46	190,37	192,55	8M	235
24/04/2026	-0,21%	-0,41	192,55	192,96	191,60	192,96	4M	208
23/04/2026	-1,58%	-3,10	192,96	195,86	192,60	195,86	10M	570
22/04/2026	-2,55%	-5,13	196,06	199,50	195,41	199,50	3M	257
20/04/2026	-0,49%	-0,99	201,19	202,90	200,36	202,90	2M	55
17/04/2026	-0,18%	-0,37	202,18	200,48	200,48	205,93	8M	110
16/04/2026	-0,10%	-0,20	202,55	204,00	200,65	205,98	5M	76
15/04/2026	0,20%	0,40	202,75	200,18	200,18	202,88	3M	59
14/04/2026	0,92%	1,84	202,35	202,00	201,50	203,05	564K	224
13/04/2026	0,10%	0,20	200,51	200,30	197,19	201,23	9M	1.025
10/04/2026	0,44%	0,87	200,31	199,54	198,00	201,98	4M	1.434
09/04/2026	1,63%	3,19	199,44	197,55	196,75	200,17	9M	2.405
08/04/2026	4,08%	7,70	196,25	195,00	195,00	198,88	6M	1.185
07/04/2026	0,05%	0,09	188,55	189,85	184,94	189,85	756K	897
06/04/2026	0,08%	0,16	188,46	188,93	187,98	189,88	9M	1.158
02/04/2026	-0,64%	-1,21	188,30	189,00	184,02	189,61	11M	714
01/04/2026	1,47%	2,74	189,51	187,00	187,00	191,55	3M	381
31/03/2026	4,73%	8,43	186,77	182,31	180,43	186,77	7M	159
30/03/2026	-0,30%	-0,54	178,34	183,13	177,68	183,13	493K	45
27/03/2026	-1,98%	-3,62	178,88	184,42	178,17	184,42	20M	1.934
26/03/2026	-2,25%	-4,20	182,50	184,00	182,14	185,34	16M	124
25/03/2026	1,89%	3,46	186,70	184,78	183,25	188,61	5M	58
24/03/2026	-0,01%	-0,01	183,24	183,50	180,30	183,72	2M	423
23/03/2026	4,07%	7,16	183,25	180,39	180,39	185,44	3M	271
20/03/2026	-2,58%	-4,66	176,09	180,75	174,70	180,75	2M	512
19/03/2026	-0,01%	-0,02	180,75	176,01	176,01	182,11	11M	169
18/03/2026	-1,48%	-2,72	180,77	182,77	180,77	184,11	11M	791
17/03/2026	-0,08%	-0,15	183,49	183,64	182,92	186,77	1M	674
16/03/2026	0,87%	1,59	183,64	184,01	182,15	186,23	220K	127
13/03/2026	-1,25%	-2,30	182,05	188,13	181,45	188,13	7M	239
12/03/2026	-3,33%	-6,35	184,35	186,76	183,42	186,76	5M	111
11/03/2026	0,22%	0,42	190,70	190,15	189,49	192,96	3M	58
10/03/2026	2,08%	3,88	190,28	187,00	187,00	193,95	14M	1.562
09/03/2026	0,47%	0,87	186,40	186,68	181,79	188,61	12M	459
06/03/2026	-1,14%	-2,13	185,53	186,99	183,90	187,66	2M	164
05/03/2026	-3,44%	-6,69	187,66	196,49	187,66	196,49	4M	99
04/03/2026	2,05%	3,90	194,35	191,01	191,01	195,61	2M	63
03/03/2026	-4,28%	-8,51	190,45	197,19	186,95	197,19	38M	315
02/03/2026	0,19%	0,37	198,96	197,00	194,31	200,06	1M	69
27/02/2026	-1,14%	-2,30	198,59	200,89	198,59	201,44	2M	870
26/02/2026	-0,38%	-0,76	200,89	201,65	199,23	204,00	24M	789
25/02/2026	-0,09%	-0,19	201,65	202,33	200,38	205,65	944K	781
24/02/2026	1,71%	3,40	201,84	199,39	198,94	202,00	4M	1.118
23/02/2026	-2,26%	-4,59	198,44	203,03	198,27	203,03	12M	1.030
20/02/2026	1,72%	3,44	203,03	197,80	197,74	203,11	901K	54
19/02/2026	1,63%	3,20	199,59	196,88	196,82	200,57	684K	50
18/02/2026	0,56%	1,10	196,39	196,49	195,18	197,00	2M	25
13/02/2026	-0,92%	-1,81	195,29	194,11	191,05	196,08	5M	421
12/02/2026	-0,50%	-0,99	197,10	198,08	196,12	199,23	4M	96
11/02/2026	1,27%	2,48	198,09	196,04	196,04	199,05	6M	103
10/02/2026	-0,51%	-1,01	195,61	196,16	194,85	198,49	799K	372
09/02/2026	2,20%	4,24	196,62	192,38	191,51	196,70	2M	608
06/02/2026	0,97%	1,84	192,38	189,12	188,77	192,53	9M	29
05/02/2026	0,93%	1,75	190,54	192,37	188,30	192,37	4M	45
04/02/2026	-3,22%	-6,28	188,79	193,66	187,10	196,99	21M	82
03/02/2026	0,29%	0,57	195,07	195,51	195,07	198,95	57M	149
02/02/2026	1,63%	3,12	194,50	192,00	191,90	194,50	4M	203
30/01/2026	-1,52%	-2,96	191,38	194,45	189,95	195,31	13M	95
29/01/2026	-0,80%	-1,57	194,34	197,67	191,87	197,67	4M	1.023
28/01/2026	1,86%	3,57	195,91	194,06	193,52	195,91	8M	46
27/01/2026	-	-	192,34	189,59	189,59	193,47	3M	877

Date,Open,High,Low,Close,Volume
10-Aug-26,173.50,173.50,171.70,172.24,3095433
07-Aug-26,177.76,178.17,173.03,173.15,15745279
06-Aug-26,179.50,180.74,177.56,177.56,979217
05-Aug-26,182.37,184.37,180.67,180.89,1492609
04-Aug-26,185.00,185.65,180.58,180.90,35719743
03-Aug-26,184.49,184.49,181.85,182.87,3888913
31-Jul-26,181.25,184.95,181.25,182.79,2570125
30-Jul-26,178.21,181.25,178.21,181.25,13725612
29-Jul-26,184.99,184.99,178.39,178.39,2618256
28-Jul-26,184.71,184.71,181.72,182.28,2178091
27-Jul-26,179.62,181.69,179.62,181.32,1469467
24-Jul-26,180.68,180.73,179.09,179.22,220702
23-Jul-26,181.84,183.39,181.62,182.51,1258510
22-Jul-26,183.90,184.40,180.03,180.03,6392534
21-Jul-26,179.51,180.42,178.48,180.03,1538908
20-Jul-26,180.59,180.59,179.10,179.10,414463
17-Jul-26,180.03,180.46,178.61,178.91,88623
16-Jul-26,181.43,181.52,179.65,181.02,980160
15-Jul-26,182.68,183.19,181.99,182.08,1965749
14-Jul-26,182.07,183.77,181.17,182.19,8034082
13-Jul-26,183.50,184.17,180.85,181.01,16319573
10-Jul-26,177.36,184.32,177.36,183.94,1499726
09-Jul-26,173.97,177.29,173.97,176.69,3025725
08-Jul-26,174.65,174.65,171.41,172.63,1960366
07-Jul-26,176.07,177.10,174.39,174.64,3423816
06-Jul-26,176.50,176.50,173.82,175.15,2321745
03-Jul-26,175.21,177.67,175.21,176.63,8164750
02-Jul-26,174.61,176.03,174.00,175.21,5474871
01-Jul-26,172.30,174.62,171.20,173.81,5017223
30-Jun-26,173.45,175.01,171.90,174.28,2430286
29-Jun-26,175.00,176.09,174.87,175.62,4656279
26-Jun-26,172.15,176.10,171.80,175.47,2755732
25-Jun-26,170.80,175.28,170.80,173.01,3875715
24-Jun-26,168.28,173.05,168.28,171.72,27970964
23-Jun-26,169.00,172.42,169.00,171.72,66524700
22-Jun-26,167.62,171.60,167.62,170.85,4075431
19-Jun-26,168.44,168.81,167.62,167.62,120656
18-Jun-26,165.80,170.78,165.80,168.44,156337
17-Jun-26,169.63,172.66,168.58,168.58,640940
16-Jun-26,168.11,169.52,167.74,169.52,9126194
15-Jun-26,170.91,175.03,169.18,169.49,1036206
12-Jun-26,168.57,171.94,168.57,170.03,3678147
11-Jun-26,167.00,170.70,165.74,170.11,239258
10-Jun-26,167.22,167.22,164.91,165.69,1315976
09-Jun-26,166.81,168.90,165.47,167.22,739396
08-Jun-26,166.78,167.07,165.27,165.65,3564455
05-Jun-26,167.15,167.76,166.32,166.47,1031355
03-Jun-26,169.92,170.00,166.95,167.05,3602799
02-Jun-26,170.89,175.94,170.89,171.84,24888280
01-Jun-26,173.25,173.33,170.10,170.78,4672389
29-May-26,173.97,174.24,171.85,172.80,4320436
28-May-26,173.01,175.49,172.87,173.97,4095690
27-May-26,177.53,178.02,175.15,175.38,505710
26-May-26,175.80,177.06,174.40,175.56,695344
25-May-26,177.15,179.95,175.20,178.10,374175
22-May-26,175.59,175.59,172.45,173.44,17350035
21-May-26,172.75,176.87,172.75,175.59,2032013
20-May-26,170.50,175.49,170.50,174.57,10753381
19-May-26,171.24,171.51,168.68,169.02,2566598
18-May-26,172.75,173.33,171.60,172.83,1364274
15-May-26,175.35,175.35,172.00,173.62,2896162
14-May-26,177.30,177.30,174.74,175.71,2997175
13-May-26,177.18,178.54,172.86,173.63,634408
12-May-26,178.91,179.37,177.18,177.18,5461011
11-May-26,181.37,188.50,178.33,178.83,6148389
08-May-26,180.42,184.30,180.42,182.64,7492480
07-May-26,186.16,186.16,180.25,180.25,20924123
06-May-26,185.04,188.74,185.04,186.17,5064568
05-May-26,183.33,186.00,183.33,184.44,12032017
04-May-26,186.90,187.05,183.60,183.92,10611696
30-Apr-26,187.29,187.64,186.46,186.90,4555892
29-Apr-26,188.30,188.30,183.96,184.78,14757628
28-Apr-26,188.56,190.04,186.99,190.02,1179569
27-Apr-26,192.46,192.55,190.37,190.37,8052715
24-Apr-26,192.96,192.96,191.60,192.55,4399378
23-Apr-26,195.86,195.86,192.60,192.96,10156560
22-Apr-26,199.50,199.50,195.41,196.06,3178913
20-Apr-26,202.90,202.90,200.36,201.19,1914371
17-Apr-26,200.48,205.93,200.48,202.18,7773058
16-Apr-26,204.00,205.98,200.65,202.55,4755686
15-Apr-26,200.18,202.88,200.18,202.75,3430125
14-Apr-26,202.00,203.05,201.50,202.35,564137
13-Apr-26,200.30,201.23,197.19,200.51,9315094
10-Apr-26,199.54,201.98,198.00,200.31,4182062
09-Apr-26,197.55,200.17,196.75,199.44,9229212
08-Apr-26,195.00,198.88,195.00,196.25,5571309
07-Apr-26,189.85,189.85,184.94,188.55,755704
06-Apr-26,188.93,189.88,187.98,188.46,9365922
02-Apr-26,189.00,189.61,184.02,188.30,11271784
01-Apr-26,187.00,191.55,187.00,189.51,3360119
31-Mar-26,182.31,186.77,180.43,186.77,7003892
30-Mar-26,183.13,183.13,177.68,178.34,493487
27-Mar-26,184.42,184.42,178.17,178.88,20473305
26-Mar-26,184.00,185.34,182.14,182.50,16093191
25-Mar-26,184.78,188.61,183.25,186.70,5023397
24-Mar-26,183.50,183.72,180.30,183.24,1872600
23-Mar-26,180.39,185.44,180.39,183.25,2546483
20-Mar-26,180.75,180.75,174.70,176.09,2304497
19-Mar-26,176.01,182.11,176.01,180.75,11423879
18-Mar-26,182.77,184.11,180.77,180.77,10691471
17-Mar-26,183.64,186.77,182.92,183.49,1108912
16-Mar-26,184.01,186.23,182.15,183.64,219715
13-Mar-26,188.13,188.13,181.45,182.05,6925433
12-Mar-26,186.76,186.76,183.42,184.35,5298178
11-Mar-26,190.15,192.96,189.49,190.70,2870249
10-Mar-26,187.00,193.95,187.00,190.28,13546320
09-Mar-26,186.68,188.61,181.79,186.40,11777490
06-Mar-26,186.99,187.66,183.90,185.53,2051882
05-Mar-26,196.49,196.49,187.66,187.66,3749989
04-Mar-26,191.01,195.61,191.01,194.35,1665006
03-Mar-26,197.19,197.19,186.95,190.45,37907436
02-Mar-26,197.00,200.06,194.31,198.96,1248817
27-Feb-26,200.89,201.44,198.59,198.59,2299445
26-Feb-26,201.65,204.00,199.23,200.89,24062773
25-Feb-26,202.33,205.65,200.38,201.65,944466
24-Feb-26,199.39,202.00,198.94,201.84,3943143
23-Feb-26,203.03,203.03,198.27,198.44,12028795
20-Feb-26,197.80,203.11,197.74,203.03,900517
19-Feb-26,196.88,200.57,196.82,199.59,683784
18-Feb-26,196.49,197.00,195.18,196.39,1641732
13-Feb-26,194.11,196.08,191.05,195.29,5164030
12-Feb-26,198.08,199.23,196.12,197.10,4369117
11-Feb-26,196.04,199.05,196.04,198.09,6167298
10-Feb-26,196.16,198.49,194.85,195.61,798966
09-Feb-26,192.38,196.70,191.51,196.62,1996135
06-Feb-26,189.12,192.53,188.77,192.38,8803770
05-Feb-26,192.37,192.37,188.30,190.54,3779495
04-Feb-26,193.66,196.99,187.10,188.79,21014732
03-Feb-26,195.51,198.95,195.07,195.07,56933807
02-Feb-26,192.00,194.50,191.90,194.50,3631653
30-Jan-26,194.45,195.31,189.95,191.38,13045804
29-Jan-26,197.67,197.67,191.87,194.34,4414326
28-Jan-26,194.06,195.91,193.52,195.91,7807544
27-Jan-26,189.59,193.47,189.59,192.34,2889911

*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