Cotação atual, histórico e gráfico do papel: FIND11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 23/04/2019 | 2,05% | 2,15 | 107,15 | 106,30 | 106,30 | 107,27 | 283K | 66 |
| 22/04/2019 | 0,05% | 0,05 | 105,00 | 104,12 | 102,76 | 105,16 | 173K | 29 |
| 18/04/2019 | 1,35% | 1,40 | 104,95 | 103,50 | 103,50 | 104,95 | 71K | 7 |
| 17/04/2019 | -1,19% | -1,25 | 103,55 | 103,51 | 102,51 | 103,55 | 141K | 30 |
| 16/04/2019 | 0,62% | 0,65 | 104,80 | 104,15 | 104,15 | 105,18 | 520K | 9 |
| 15/04/2019 | 0,78% | 0,81 | 104,15 | 104,13 | 103,93 | 104,16 | 170K | 11 |
| 12/04/2019 | -2,00% | -2,11 | 103,34 | 105,57 | 103,34 | 105,64 | 138K | 10 |
| 11/04/2019 | -1,49% | -1,60 | 105,45 | 106,59 | 104,71 | 106,59 | 336K | 45 |
| 10/04/2019 | -0,19% | -0,20 | 107,05 | 106,46 | 106,46 | 109,39 | 253K | 16 |
| 09/04/2019 | -1,11% | -1,20 | 107,25 | 106,83 | 106,57 | 107,49 | 317K | 29 |
| 08/04/2019 | -0,18% | -0,20 | 108,45 | 108,25 | 107,80 | 109,19 | 918K | 23 |
| 05/04/2019 | 1,64% | 1,75 | 108,65 | 106,90 | 106,80 | 108,69 | 349K | 33 |
| 04/04/2019 | 1,53% | 1,61 | 106,90 | 102,70 | 102,70 | 107,28 | 489K | 37 |
| 03/04/2019 | -1,25% | -1,33 | 105,29 | 107,10 | 104,52 | 107,59 | 545K | 29 |
| 02/04/2019 | -1,22% | -1,32 | 106,62 | 107,94 | 106,15 | 107,94 | 485K | 17 |
| 01/04/2019 | 0,99% | 1,06 | 107,94 | 106,67 | 106,67 | 107,94 | 568K | 42 |
| 29/03/2019 | 1,79% | 1,88 | 106,88 | 105,94 | 105,41 | 106,88 | 270K | 22 |
| 28/03/2019 | 2,44% | 2,50 | 105,00 | 102,50 | 102,50 | 105,99 | 286K | 36 |
| 27/03/2019 | -5,53% | -6,00 | 102,50 | 105,80 | 101,22 | 105,80 | 860K | 39 |
| 26/03/2019 | 2,94% | 3,10 | 108,50 | 106,13 | 105,30 | 108,50 | 379K | 26 |
| 25/03/2019 | 0,38% | 0,40 | 105,40 | 105,27 | 104,11 | 105,43 | 712K | 42 |
| 22/03/2019 | -3,23% | -3,50 | 105,00 | 107,50 | 104,10 | 107,50 | 763K | 80 |
| 21/03/2019 | -1,77% | -1,95 | 108,50 | 110,25 | 106,91 | 110,25 | 956K | 72 |
| 20/03/2019 | -2,06% | -2,32 | 110,45 | 111,81 | 110,18 | 112,08 | 941K | 44 |
| 19/03/2019 | -1,12% | -1,28 | 112,77 | 113,80 | 112,57 | 114,02 | 684K | 40 |
| 18/03/2019 | 0,80% | 0,90 | 114,05 | 113,17 | 113,15 | 114,05 | 358K | 15 |
| 15/03/2019 | 0,40% | 0,45 | 113,15 | 114,99 | 112,41 | 114,99 | 404K | 30 |
| 14/03/2019 | -0,70% | -0,80 | 112,70 | 113,24 | 111,62 | 113,29 | 502K | 86 |
| 13/03/2019 | 2,43% | 2,69 | 113,50 | 112,36 | 111,82 | 114,00 | 1M | 117 |
| 12/03/2019 | -0,17% | -0,19 | 110,81 | 112,00 | 110,81 | 112,13 | 829K | 98 |
| 11/03/2019 | 2,08% | 2,26 | 111,00 | 111,50 | 111,00 | 112,13 | 67K | 11 |
| 08/03/2019 | -1,15% | -1,26 | 108,74 | 107,25 | 106,21 | 108,94 | 836K | 43 |
| 07/03/2019 | 0,27% | 0,30 | 110,00 | 107,50 | 106,31 | 110,00 | 971K | 69 |
| 06/03/2019 | -0,26% | -0,29 | 109,70 | 108,23 | 106,68 | 109,70 | 861K | 59 |
| 01/03/2019 | -1,71% | -1,91 | 109,99 | 111,85 | 107,77 | 111,85 | 946K | 57 |
| 28/02/2019 | 0,77% | 0,85 | 111,90 | 112,00 | 108,81 | 112,00 | 867K | 48 |
| 27/02/2019 | -3,39% | -3,90 | 111,05 | 114,00 | 111,01 | 114,00 | 921K | 54 |
| 26/02/2019 | 2,73% | 3,05 | 114,95 | 112,18 | 111,85 | 114,95 | 1M | 46 |
| 25/02/2019 | -2,78% | -3,20 | 111,90 | 112,93 | 111,66 | 113,95 | 999K | 43 |
| 22/02/2019 | 3,00% | 3,35 | 115,10 | 112,36 | 111,81 | 115,10 | 1M | 36 |
| 21/02/2019 | -1,72% | -1,95 | 111,75 | 111,37 | 110,41 | 113,70 | 1M | 43 |
| 20/02/2019 | -0,70% | -0,80 | 113,70 | 113,99 | 111,10 | 113,99 | 850K | 44 |
| 19/02/2019 | 3,62% | 4,00 | 114,50 | 113,95 | 111,82 | 114,50 | 900K | 43 |
| 18/02/2019 | -3,79% | -4,35 | 110,50 | 112,00 | 110,50 | 112,00 | 795K | 41 |
| 15/02/2019 | 3,17% | 3,53 | 114,85 | 112,90 | 111,50 | 114,85 | 830K | 53 |
| 14/02/2019 | -0,96% | -1,08 | 111,32 | 112,40 | 108,71 | 112,40 | 738K | 32 |
| 13/02/2019 | -1,32% | -1,50 | 112,40 | 111,05 | 109,48 | 112,40 | 893K | 36 |
| 12/02/2019 | 2,44% | 2,71 | 113,90 | 110,00 | 109,95 | 113,90 | 733K | 41 |
| 11/02/2019 | -1,37% | -1,55 | 111,19 | 109,55 | 108,10 | 111,19 | 990K | 48 |
| 08/02/2019 | 1,59% | 1,76 | 112,74 | 109,20 | 108,00 | 112,74 | 878K | 41 |
| 07/02/2019 | -0,47% | -0,52 | 110,98 | 111,50 | 106,83 | 111,50 | 1M | 66 |
| 06/02/2019 | -3,79% | -4,39 | 111,50 | 113,00 | 108,51 | 113,00 | 614K | 48 |
| 05/02/2019 | 2,00% | 2,27 | 115,89 | 113,62 | 111,56 | 115,89 | 746K | 39 |
| 04/02/2019 | -0,32% | -0,36 | 113,62 | 114,00 | 111,02 | 114,00 | 650K | 31 |
| 01/02/2019 | -0,71% | -0,81 | 113,98 | 111,78 | 110,70 | 113,98 | 987K | 48 |
| 31/01/2019 | 2,66% | 2,97 | 114,79 | 109,80 | 109,80 | 114,79 | 609K | 43 |
| 30/01/2019 | 0,06% | 0,07 | 111,82 | 109,11 | 107,60 | 111,82 | 420K | 31 |
| 29/01/2019 | -0,21% | -0,24 | 111,75 | 111,99 | 108,81 | 111,99 | 671K | 32 |
| 28/01/2019 | 4,38% | 4,70 | 111,99 | 109,67 | 107,65 | 111,99 | 359K | 36 |
| 24/01/2019 | 0,74% | 0,79 | 107,29 | 107,34 | 107,15 | 107,70 | 47K | 12 |
| 23/01/2019 | 0,81% | 0,86 | 106,50 | 104,00 | 104,00 | 106,90 | 82K | 20 |
| 22/01/2019 | -0,34% | -0,36 | 105,64 | 105,79 | 105,64 | 106,58 | 111K | 19 |
| 21/01/2019 | -3,06% | -3,35 | 106,00 | 106,62 | 105,45 | 106,62 | 102K | 19 |
| 18/01/2019 | 3,49% | 3,69 | 109,35 | 106,77 | 106,63 | 109,35 | 227K | 18 |
| 17/01/2019 | 0,49% | 0,51 | 105,66 | 104,73 | 104,73 | 105,66 | 22K | 9 |
| 16/01/2019 | 0,23% | 0,24 | 105,15 | 105,00 | 104,89 | 105,38 | 50K | 17 |
| 15/01/2019 | -0,59% | -0,62 | 104,91 | 105,04 | 104,60 | 105,52 | 49K | 14 |
| 14/01/2019 | 1,05% | 1,10 | 105,53 | 104,80 | 104,60 | 105,66 | 4M | 44 |
| 11/01/2019 | 0,13% | 0,14 | 104,43 | 103,78 | 103,78 | 104,69 | 42K | 12 |
| 10/01/2019 | 0,56% | 0,58 | 104,29 | 104,00 | 104,00 | 105,21 | 31K | 16 |
| 09/01/2019 | 0,77% | 0,79 | 103,71 | 103,44 | 103,44 | 104,07 | 776K | 21 |
| 08/01/2019 | 0,56% | 0,57 | 102,92 | 102,10 | 101,41 | 102,92 | 70K | 21 |
| 07/01/2019 | -0,69% | -0,71 | 102,35 | 103,06 | 102,35 | 103,24 | 175K | 12 |
| 04/01/2019 | 0,64% | 0,66 | 103,06 | 102,73 | 102,58 | 104,47 | 4M | 33 |
| 03/01/2019 | 0,23% | 0,24 | 102,40 | 102,49 | 101,55 | 102,49 | 40K | 18 |
| 02/01/2019 | 4,24% | 4,16 | 102,16 | 98,00 | 98,00 | 102,73 | 183K | 22 |
| 28/12/2018 | 3,05% | 2,90 | 98,00 | 96,90 | 96,90 | 98,00 | 17K | 6 |
| 27/12/2018 | 0,91% | 0,86 | 95,10 | 94,24 | 94,21 | 95,28 | 252K | 16 |
| 26/12/2018 | -1,20% | -1,14 | 94,24 | 94,00 | 93,11 | 94,24 | 555K | 33 |
| 21/12/2018 | 0,59% | 0,56 | 95,38 | 95,80 | 95,38 | 96,25 | 27K | 7 |
| 20/12/2018 | -2,52% | -2,45 | 94,82 | 95,19 | 94,82 | 95,72 | 40K | 10 |
| 19/12/2018 | 1,19% | 1,14 | 97,27 | 97,13 | 96,97 | 97,27 | 23K | 8 |
| 18/12/2018 | 1,00% | 0,95 | 96,13 | 96,01 | 95,80 | 96,13 | 17K | 9 |
| 17/12/2018 | -2,24% | -2,18 | 95,18 | 96,32 | 95,18 | 96,32 | 67K | 14 |
| 14/12/2018 | 0,32% | 0,31 | 97,36 | 97,50 | 97,33 | 97,58 | 10K | 5 |
| 13/12/2018 | 0,88% | 0,85 | 97,05 | 96,64 | 96,16 | 97,05 | 25K | 11 |
| 12/12/2018 | 0,79% | 0,75 | 96,20 | 96,34 | 96,05 | 96,71 | 12K | 7 |
| 11/12/2018 | 0,20% | 0,19 | 95,45 | 95,76 | 94,41 | 95,76 | 60K | 17 |
| 10/12/2018 | -2,10% | -2,04 | 95,26 | 99,99 | 95,15 | 99,99 | 85K | 17 |
| 07/12/2018 | 2,12% | 2,02 | 97,30 | 97,06 | 97,06 | 99,21 | 183K | 25 |
| 06/12/2018 | 1,34% | 1,26 | 95,28 | 96,10 | 95,28 | 97,42 | 255K | 24 |
| 05/12/2018 | -1,96% | -1,88 | 94,02 | 96,70 | 94,02 | 96,70 | 162K | 13 |
| 04/12/2018 | -1,05% | -1,02 | 95,90 | 99,54 | 95,18 | 99,54 | 591K | 37 |
| 03/12/2018 | -1,85% | -1,83 | 96,92 | 98,13 | 96,63 | 98,57 | 211K | 24 |
| 30/11/2018 | 0,58% | 0,57 | 98,75 | 98,50 | 98,41 | 99,11 | 105K | 15 |
| 29/11/2018 | 0,13% | 0,13 | 98,18 | 98,38 | 98,18 | 98,68 | 39K | 7 |
| 28/11/2018 | 2,40% | 2,30 | 98,05 | 96,55 | 95,57 | 98,27 | 101K | 19 |
| 27/11/2018 | 1,68% | 1,58 | 95,75 | 95,75 | 95,75 | 95,75 | 10K | 1 |
| 23/11/2018 | 0,14% | 0,13 | 94,17 | 94,08 | 94,08 | 94,54 | 20K | 12 |
| 22/11/2018 | 0,16% | 0,15 | 94,04 | 94,10 | 93,84 | 94,34 | 58K | 20 |
| 21/11/2018 | -0,23% | -0,22 | 93,89 | 94,11 | 93,69 | 94,20 | 8K | 8 |
Date,Open,High,Low,Close,Volume
23-Apr-19,106.30,107.27,106.30,107.15,282612
22-Apr-19,104.12,105.16,102.76,105.00,172751
18-Apr-19,103.50,104.95,103.50,104.95,71214
17-Apr-19,103.51,103.55,102.51,103.55,140841
16-Apr-19,104.15,105.18,104.15,104.80,519769
15-Apr-19,104.13,104.16,103.93,104.15,169749
12-Apr-19,105.57,105.64,103.34,103.34,138331
11-Apr-19,106.59,106.59,104.71,105.45,336491
10-Apr-19,106.46,109.39,106.46,107.05,252623
09-Apr-19,106.83,107.49,106.57,107.25,316685
08-Apr-19,108.25,109.19,107.80,108.45,918489
05-Apr-19,106.90,108.69,106.80,108.65,349235
04-Apr-19,102.70,107.28,102.70,106.90,489091
03-Apr-19,107.10,107.59,104.52,105.29,545029
02-Apr-19,107.94,107.94,106.15,106.62,484854
01-Apr-19,106.67,107.94,106.67,107.94,567843
29-Mar-19,105.94,106.88,105.41,106.88,269528
28-Mar-19,102.50,105.99,102.50,105.00,286216
27-Mar-19,105.80,105.80,101.22,102.50,859692
26-Mar-19,106.13,108.50,105.30,108.50,379098
25-Mar-19,105.27,105.43,104.11,105.40,711534
22-Mar-19,107.50,107.50,104.10,105.00,763238
21-Mar-19,110.25,110.25,106.91,108.50,956342
20-Mar-19,111.81,112.08,110.18,110.45,940547
19-Mar-19,113.80,114.02,112.57,112.77,683695
18-Mar-19,113.17,114.05,113.15,114.05,357874
15-Mar-19,114.99,114.99,112.41,113.15,404023
14-Mar-19,113.24,113.29,111.62,112.70,501539
13-Mar-19,112.36,114.00,111.82,113.50,1007383
12-Mar-19,112.00,112.13,110.81,110.81,829448
11-Mar-19,111.50,112.13,111.00,111.00,67015
08-Mar-19,107.25,108.94,106.21,108.74,835653
07-Mar-19,107.50,110.00,106.31,110.00,971332
06-Mar-19,108.23,109.70,106.68,109.70,860800
01-Mar-19,111.85,111.85,107.77,109.99,945833
28-Feb-19,112.00,112.00,108.81,111.90,867387
27-Feb-19,114.00,114.00,111.01,111.05,920644
26-Feb-19,112.18,114.95,111.85,114.95,1017413
25-Feb-19,112.93,113.95,111.66,111.90,998705
22-Feb-19,112.36,115.10,111.81,115.10,1224565
21-Feb-19,111.37,113.70,110.41,111.75,1249508
20-Feb-19,113.99,113.99,111.10,113.70,850318
19-Feb-19,113.95,114.50,111.82,114.50,900380
18-Feb-19,112.00,112.00,110.50,110.50,795104
15-Feb-19,112.90,114.85,111.50,114.85,830140
14-Feb-19,112.40,112.40,108.71,111.32,738130
13-Feb-19,111.05,112.40,109.48,112.40,893061
12-Feb-19,110.00,113.90,109.95,113.90,732719
11-Feb-19,109.55,111.19,108.10,111.19,989814
08-Feb-19,109.20,112.74,108.00,112.74,878344
07-Feb-19,111.50,111.50,106.83,110.98,1047146
06-Feb-19,113.00,113.00,108.51,111.50,613847
05-Feb-19,113.62,115.89,111.56,115.89,746405
04-Feb-19,114.00,114.00,111.02,113.62,650067
01-Feb-19,111.78,113.98,110.70,113.98,987053
31-Jan-19,109.80,114.79,109.80,114.79,608633
30-Jan-19,109.11,111.82,107.60,111.82,420125
29-Jan-19,111.99,111.99,108.81,111.75,671455
28-Jan-19,109.67,111.99,107.65,111.99,359439
24-Jan-19,107.34,107.70,107.15,107.29,47266
23-Jan-19,104.00,106.90,104.00,106.50,81951
22-Jan-19,105.79,106.58,105.64,105.64,111250
21-Jan-19,106.62,106.62,105.45,106.00,101594
18-Jan-19,106.77,109.35,106.63,109.35,226588
17-Jan-19,104.73,105.66,104.73,105.66,22085
16-Jan-19,105.00,105.38,104.89,105.15,50415
15-Jan-19,105.04,105.52,104.60,104.91,49359
14-Jan-19,104.80,105.66,104.60,105.53,3735756
11-Jan-19,103.78,104.69,103.78,104.43,41752
10-Jan-19,104.00,105.21,104.00,104.29,31382
09-Jan-19,103.44,104.07,103.44,103.71,775693
08-Jan-19,102.10,102.92,101.41,102.92,70399
07-Jan-19,103.06,103.24,102.35,102.35,174702
04-Jan-19,102.73,104.47,102.58,103.06,3684099
03-Jan-19,102.49,102.49,101.55,102.40,39813
02-Jan-19,98.00,102.73,98.00,102.16,182580
28-Dec-18,96.90,98.00,96.90,98.00,16514
27-Dec-18,94.24,95.28,94.21,95.10,252083
26-Dec-18,94.00,94.24,93.11,94.24,555072
21-Dec-18,95.80,96.25,95.38,95.38,26786
20-Dec-18,95.19,95.72,94.82,94.82,39933
19-Dec-18,97.13,97.27,96.97,97.27,23302
18-Dec-18,96.01,96.13,95.80,96.13,17280
17-Dec-18,96.32,96.32,95.18,95.18,66952
14-Dec-18,97.50,97.58,97.33,97.36,9746
13-Dec-18,96.64,97.05,96.16,97.05,25098
12-Dec-18,96.34,96.71,96.05,96.20,11562
11-Dec-18,95.76,95.76,94.41,95.45,59759
10-Dec-18,99.99,99.99,95.15,95.26,85398
07-Dec-18,97.06,99.21,97.06,97.30,182874
06-Dec-18,96.10,97.42,95.28,95.28,255232
05-Dec-18,96.70,96.70,94.02,94.02,161712
04-Dec-18,99.54,99.54,95.18,95.90,591048
03-Dec-18,98.13,98.57,96.63,96.92,211187
30-Nov-18,98.50,99.11,98.41,98.75,104558
29-Nov-18,98.38,98.68,98.18,98.18,39356
28-Nov-18,96.55,98.27,95.57,98.05,101179
27-Nov-18,95.75,95.75,95.75,95.75,9575
23-Nov-18,94.08,94.54,94.08,94.17,19805
22-Nov-18,94.10,94.34,93.84,94.04,58291
21-Nov-18,94.11,94.20,93.69,93.89,8454
19-Nov-18,94.72,94.72,93.72,94.11,8454
16-Nov-18,92.02,94.84,92.02,94.61,8454
14-Nov-18,91.41,91.55,90.64,90.91,8454
13-Nov-18,91.76,91.76,90.69,90.69,8454
12-Nov-18,91.99,92.01,91.69,91.69,8454
09-Nov-18,90.48,90.72,89.76,90.72,8454
08-Nov-18,91.73,91.88,91.25,91.34,8454
07-Nov-18,94.12,94.12,92.16,92.16,8454
06-Nov-18,98.64,98.64,93.25,93.50,8454
05-Nov-18,93.40,94.62,93.40,94.39,8454
01-Nov-18,91.83,93.77,91.83,93.22,8454
31-Oct-18,90.83,91.41,90.07,91.37,8454
30-Oct-18,90.18,92.10,90.10,91.65,8454
29-Oct-18,91.51,91.51,89.20,89.20,8454
26-Oct-18,88.37,89.38,87.17,88.78,8454
25-Oct-18,87.50,88.54,87.50,88.23,8454
24-Oct-18,88.35,88.35,86.53,86.76,8454
23-Oct-18,87.25,88.41,86.86,88.41,8454
22-Oct-18,88.27,88.38,87.96,88.10,8454
19-Oct-18,87.43,87.43,86.71,86.96,8454
18-Oct-18,88.46,88.58,87.12,87.40,8454
17-Oct-18,88.96,89.50,88.78,88.82,8454
16-Oct-18,87.68,88.84,87.68,88.84,8454
15-Oct-18,86.44,86.67,85.87,85.87,8454
11-Oct-18,86.26,86.26,85.23,85.23,8454
10-Oct-18,86.95,87.16,86.25,86.25,8454
09-Oct-18,88.07,89.16,88.07,89.16,8454
08-Oct-18,90.19,90.19,88.27,88.78,8454
05-Oct-18,83.98,84.30,83.62,84.30,8454
04-Oct-18,83.30,83.30,83.11,83.30,8454
03-Oct-18,84.00,85.39,84.00,84.28,8454
02-Oct-18,80.86,81.63,78.49,81.42,8454
01-Oct-18,78.00,78.00,77.05,77.22,8454
*exoneração de responsabilidade