Cotação atual, histórico e gráfico do papel: FIND11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 20/09/2019 | 0,52% | 0,62 | 118,95 | 119,30 | 118,95 | 119,56 | 280K | 5 |
| 19/09/2019 | -1,27% | -1,52 | 118,33 | 120,36 | 118,33 | 120,36 | 715K | 4 |
| 18/09/2019 | 1,21% | 1,43 | 119,85 | 118,83 | 118,80 | 119,85 | 212K | 5 |
| 17/09/2019 | 1,74% | 2,02 | 118,42 | 116,76 | 116,76 | 118,42 | 2K | 2 |
| 16/09/2019 | -0,80% | -0,94 | 116,40 | 118,00 | 116,40 | 118,00 | 125K | 7 |
| 13/09/2019 | -1,29% | -1,53 | 117,34 | 118,57 | 117,33 | 118,57 | 12K | 5 |
| 12/09/2019 | 0,23% | 0,27 | 118,87 | 118,83 | 118,08 | 118,87 | 31K | 4 |
| 11/09/2019 | 0,91% | 1,07 | 118,60 | 118,35 | 118,35 | 118,60 | 11K | 3 |
| 10/09/2019 | -2,55% | -3,07 | 117,53 | 117,58 | 117,49 | 117,75 | 52K | 9 |
| 09/09/2019 | 1,39% | 1,65 | 120,60 | 119,94 | 119,94 | 120,94 | 31K | 7 |
| 06/09/2019 | 1,53% | 1,79 | 118,95 | 117,20 | 117,20 | 118,95 | 7M | 22 |
| 05/09/2019 | 3,37% | 3,82 | 117,16 | 117,95 | 117,16 | 117,95 | 13K | 4 |
| 04/09/2019 | 0,70% | 0,79 | 113,34 | 113,64 | 113,34 | 113,70 | 16K | 3 |
| 03/09/2019 | -1,84% | -2,11 | 112,55 | 115,90 | 112,55 | 115,90 | 10K | 5 |
| 02/09/2019 | -1,32% | -1,53 | 114,66 | 115,83 | 114,66 | 115,87 | 13K | 6 |
| 30/08/2019 | 3,01% | 3,39 | 116,19 | 115,97 | 115,97 | 116,19 | 14K | 4 |
| 29/08/2019 | -0,04% | -0,05 | 112,80 | 112,80 | 112,80 | 112,80 | 2K | 2 |
| 28/08/2019 | 1,03% | 1,15 | 112,85 | 112,85 | 112,85 | 112,85 | 1K | 1 |
| 27/08/2019 | 1,43% | 1,58 | 111,70 | 112,00 | 110,85 | 112,51 | 70K | 8 |
| 26/08/2019 | -1,86% | -2,09 | 110,12 | 110,01 | 110,01 | 112,71 | 12M | 24 |
| 23/08/2019 | -2,70% | -3,11 | 112,21 | 114,31 | 112,21 | 114,63 | 5M | 34 |
| 22/08/2019 | -0,53% | -0,62 | 115,32 | 113,10 | 113,10 | 116,34 | 574K | 10 |
| 21/08/2019 | 0,75% | 0,86 | 115,94 | 116,00 | 115,94 | 116,00 | 128K | 2 |
| 20/08/2019 | 0,28% | 0,32 | 115,08 | 113,76 | 113,76 | 115,08 | 33K | 6 |
| 19/08/2019 | -0,90% | -1,04 | 114,76 | 120,19 | 114,76 | 120,19 | 18K | 8 |
| 16/08/2019 | 0,97% | 1,11 | 115,80 | 116,09 | 115,80 | 116,11 | 8K | 3 |
| 15/08/2019 | -0,87% | -1,01 | 114,69 | 115,64 | 114,04 | 115,64 | 18K | 10 |
| 14/08/2019 | -2,36% | -2,80 | 115,70 | 116,76 | 115,36 | 116,76 | 96K | 8 |
| 13/08/2019 | 1,59% | 1,85 | 118,50 | 118,79 | 118,50 | 118,79 | 13K | 2 |
| 12/08/2019 | -2,14% | -2,55 | 116,65 | 116,20 | 116,00 | 116,93 | 24K | 8 |
| 09/08/2019 | -0,24% | -0,29 | 119,20 | 119,86 | 118,54 | 119,86 | 2M | 20 |
| 08/08/2019 | 1,45% | 1,71 | 119,49 | 119,46 | 119,23 | 119,86 | 111K | 22 |
| 07/08/2019 | 1,66% | 1,92 | 117,78 | 115,86 | 115,86 | 117,78 | 30K | 4 |
| 06/08/2019 | 2,67% | 3,01 | 115,86 | 112,02 | 112,02 | 115,86 | 2M | 8 |
| 05/08/2019 | -1,78% | -2,05 | 112,85 | 112,80 | 112,77 | 113,65 | 105K | 9 |
| 02/08/2019 | -1,50% | -1,75 | 114,90 | 114,90 | 114,44 | 114,90 | 473K | 5 |
| 01/08/2019 | 1,48% | 1,70 | 116,65 | 117,00 | 116,65 | 117,00 | 138K | 7 |
| 31/07/2019 | -1,94% | -2,28 | 114,95 | 116,67 | 114,40 | 116,67 | 149K | 10 |
| 30/07/2019 | -0,90% | -1,07 | 117,23 | 117,41 | 117,14 | 117,41 | 7K | 3 |
| 29/07/2019 | 0,12% | 0,14 | 118,30 | 118,22 | 117,58 | 118,30 | 12K | 5 |
| 26/07/2019 | 0,28% | 0,33 | 118,16 | 118,12 | 118,00 | 118,16 | 8K | 3 |
| 25/07/2019 | -2,72% | -3,30 | 117,83 | 119,29 | 117,83 | 119,29 | 55K | 4 |
| 24/07/2019 | 1,24% | 1,48 | 121,13 | 120,32 | 120,32 | 121,13 | 366K | 8 |
| 23/07/2019 | -0,13% | -0,15 | 119,65 | 119,56 | 119,22 | 119,86 | 312K | 14 |
| 22/07/2019 | 1,27% | 1,50 | 119,80 | 119,95 | 119,53 | 120,10 | 13M | 45 |
| 19/07/2019 | -0,65% | -0,77 | 118,30 | 119,09 | 118,08 | 119,09 | 1M | 12 |
| 18/07/2019 | 0,23% | 0,27 | 119,07 | 118,80 | 118,80 | 119,43 | 36K | 5 |
| 17/07/2019 | 0,17% | 0,20 | 118,80 | 118,98 | 118,70 | 118,98 | 146K | 5 |
| 16/07/2019 | 0,73% | 0,86 | 118,60 | 118,34 | 117,89 | 118,60 | 180K | 12 |
| 15/07/2019 | -0,64% | -0,76 | 117,74 | 118,60 | 117,74 | 118,60 | 9M | 19 |
| 12/07/2019 | -2,06% | -2,49 | 118,50 | 120,01 | 118,50 | 120,71 | 2M | 28 |
| 11/07/2019 | -0,93% | -1,13 | 120,99 | 121,80 | 120,25 | 121,80 | 2M | 23 |
| 10/07/2019 | 0,78% | 0,94 | 122,12 | 121,08 | 121,08 | 123,89 | 2M | 38 |
| 08/07/2019 | -0,26% | -0,31 | 121,18 | 121,40 | 121,02 | 121,51 | 35K | 9 |
| 05/07/2019 | 0,86% | 1,04 | 121,49 | 120,00 | 119,47 | 121,49 | 119K | 15 |
| 04/07/2019 | 2,42% | 2,85 | 120,45 | 118,20 | 118,20 | 120,45 | 151K | 14 |
| 03/07/2019 | 1,42% | 1,65 | 117,60 | 115,47 | 115,47 | 117,60 | 129K | 9 |
| 02/07/2019 | -0,69% | -0,81 | 115,95 | 115,95 | 115,95 | 116,74 | 209K | 21 |
| 01/07/2019 | 0,09% | 0,10 | 116,76 | 117,52 | 116,70 | 117,52 | 71K | 8 |
| 28/06/2019 | 0,66% | 0,76 | 116,66 | 116,63 | 116,63 | 116,66 | 13K | 2 |
| 27/06/2019 | 0,17% | 0,20 | 115,90 | 114,25 | 114,25 | 116,40 | 22K | 9 |
| 26/06/2019 | 0,35% | 0,40 | 115,70 | 116,01 | 115,55 | 116,01 | 74K | 4 |
| 25/06/2019 | -0,79% | -0,92 | 115,30 | 115,30 | 115,30 | 115,30 | 5K | 1 |
| 24/06/2019 | -0,15% | -0,18 | 116,22 | 116,99 | 116,21 | 117,41 | 54K | 13 |
| 21/06/2019 | 2,92% | 3,30 | 116,40 | 114,94 | 114,94 | 116,40 | 181K | 20 |
| 19/06/2019 | 0,82% | 0,92 | 113,10 | 112,23 | 112,23 | 113,10 | 168K | 12 |
| 18/06/2019 | 1,83% | 2,02 | 112,18 | 111,04 | 111,04 | 112,28 | 211K | 8 |
| 17/06/2019 | 0,87% | 0,95 | 110,16 | 110,02 | 110,02 | 110,20 | 26K | 3 |
| 14/06/2019 | -1,73% | -1,92 | 109,21 | 110,65 | 109,09 | 110,65 | 99K | 7 |
| 13/06/2019 | -1,39% | -1,57 | 111,13 | 111,90 | 111,04 | 111,90 | 61K | 12 |
| 12/06/2019 | -0,19% | -0,22 | 112,70 | 112,79 | 112,70 | 112,79 | 3K | 2 |
| 11/06/2019 | -0,19% | -0,22 | 112,92 | 113,14 | 112,35 | 113,14 | 50K | 10 |
| 07/06/2019 | -0,05% | -0,06 | 113,14 | 113,80 | 113,14 | 114,00 | 133K | 19 |
| 06/06/2019 | 1,98% | 2,20 | 113,20 | 111,75 | 111,55 | 113,20 | 144K | 7 |
| 05/06/2019 | -1,71% | -1,93 | 111,00 | 112,90 | 111,00 | 112,90 | 37K | 4 |
| 04/06/2019 | 0,09% | 0,10 | 112,93 | 112,77 | 112,14 | 113,00 | 105K | 12 |
| 03/06/2019 | 0,45% | 0,51 | 112,83 | 112,32 | 112,28 | 112,83 | 82K | 9 |
| 31/05/2019 | -0,12% | -0,13 | 112,32 | 112,25 | 112,25 | 113,47 | 143K | 10 |
| 30/05/2019 | 1,07% | 1,19 | 112,45 | 111,95 | 111,80 | 112,55 | 2M | 30 |
| 29/05/2019 | 1,63% | 1,78 | 111,26 | 110,99 | 109,80 | 111,40 | 5M | 50 |
| 28/05/2019 | 1,86% | 2,00 | 109,48 | 108,17 | 108,17 | 110,00 | 6M | 471 |
| 27/05/2019 | 0,95% | 1,01 | 107,48 | 107,51 | 107,48 | 108,15 | 260K | 9 |
| 24/05/2019 | -0,25% | -0,27 | 106,47 | 106,61 | 105,88 | 106,61 | 31K | 8 |
| 23/05/2019 | -0,22% | -0,24 | 106,74 | 106,14 | 106,14 | 107,15 | 34K | 8 |
| 22/05/2019 | -0,19% | -0,20 | 106,98 | 107,64 | 106,96 | 107,64 | 100K | 12 |
| 21/05/2019 | 3,57% | 3,69 | 107,18 | 104,00 | 104,00 | 107,22 | 147K | 8 |
| 20/05/2019 | 3,08% | 3,09 | 103,49 | 103,07 | 103,05 | 103,49 | 20K | 4 |
| 17/05/2019 | -0,20% | -0,20 | 100,40 | 101,60 | 100,40 | 102,00 | 17K | 3 |
| 16/05/2019 | -1,58% | -1,61 | 100,60 | 100,85 | 100,60 | 101,50 | 108K | 17 |
| 15/05/2019 | -0,99% | -1,02 | 102,21 | 101,00 | 101,00 | 102,43 | 76K | 17 |
| 13/05/2019 | -2,36% | -2,50 | 103,23 | 104,14 | 103,23 | 104,14 | 241K | 13 |
| 10/05/2019 | 0,09% | 0,09 | 105,73 | 105,01 | 105,01 | 105,73 | 24K | 2 |
| 09/05/2019 | -1,84% | -1,98 | 105,64 | 106,02 | 105,64 | 106,02 | 4K | 2 |
| 08/05/2019 | 2,42% | 2,54 | 107,62 | 107,73 | 107,38 | 107,73 | 61K | 12 |
| 07/05/2019 | -0,91% | -0,97 | 105,08 | 106,10 | 104,05 | 106,10 | 281K | 7 |
| 06/05/2019 | -1,86% | -2,01 | 106,05 | 107,50 | 105,92 | 107,50 | 129K | 32 |
| 03/05/2019 | -0,03% | -0,03 | 108,06 | 108,04 | 108,04 | 108,06 | 5K | 3 |
| 02/05/2019 | 0,08% | 0,09 | 108,09 | 107,60 | 107,60 | 108,09 | 4K | 2 |
| 30/04/2019 | 0,47% | 0,50 | 108,00 | 108,25 | 107,45 | 108,25 | 52K | 4 |
| 29/04/2019 | -0,65% | -0,70 | 107,50 | 108,35 | 107,43 | 108,35 | 600K | 7 |
| 26/04/2019 | 0,20% | 0,22 | 108,20 | 108,21 | 107,49 | 108,44 | 638K | 41 |
Date,Open,High,Low,Close,Volume
20-Sep-19,119.30,119.56,118.95,118.95,279736
19-Sep-19,120.36,120.36,118.33,118.33,714854
18-Sep-19,118.83,119.85,118.80,119.85,212063
17-Sep-19,116.76,118.42,116.76,118.42,2351
16-Sep-19,118.00,118.00,116.40,116.40,125405
13-Sep-19,118.57,118.57,117.33,117.34,11803
12-Sep-19,118.83,118.87,118.08,118.87,30865
11-Sep-19,118.35,118.60,118.35,118.60,10658
10-Sep-19,117.58,117.75,117.49,117.53,51748
09-Sep-19,119.94,120.94,119.94,120.60,31375
06-Sep-19,117.20,118.95,117.20,118.95,6877371
05-Sep-19,117.95,117.95,117.16,117.16,12942
04-Sep-19,113.64,113.70,113.34,113.34,15904
03-Sep-19,115.90,115.90,112.55,112.55,10194
02-Sep-19,115.83,115.87,114.66,114.66,12701
30-Aug-19,115.97,116.19,115.97,116.19,13924
29-Aug-19,112.80,112.80,112.80,112.80,2256
28-Aug-19,112.85,112.85,112.85,112.85,1128
27-Aug-19,112.00,112.51,110.85,111.70,70353
26-Aug-19,110.01,112.71,110.01,110.12,11928075
23-Aug-19,114.31,114.63,112.21,112.21,5152941
22-Aug-19,113.10,116.34,113.10,115.32,574052
21-Aug-19,116.00,116.00,115.94,115.94,127534
20-Aug-19,113.76,115.08,113.76,115.08,33213
19-Aug-19,120.19,120.19,114.76,114.76,17590
16-Aug-19,116.09,116.11,115.80,115.80,8124
15-Aug-19,115.64,115.64,114.04,114.69,18342
14-Aug-19,116.76,116.76,115.36,115.70,96148
13-Aug-19,118.79,118.79,118.50,118.50,13037
12-Aug-19,116.20,116.93,116.00,116.65,24413
09-Aug-19,119.86,119.86,118.54,119.20,2076935
08-Aug-19,119.46,119.86,119.23,119.49,111066
07-Aug-19,115.86,117.78,115.86,117.78,30280
06-Aug-19,112.02,115.86,112.02,115.86,2223886
05-Aug-19,112.80,113.65,112.77,112.85,105114
02-Aug-19,114.90,114.90,114.44,114.90,472861
01-Aug-19,117.00,117.00,116.65,116.65,137966
31-Jul-19,116.67,116.67,114.40,114.95,149378
30-Jul-19,117.41,117.41,117.14,117.23,7034
29-Jul-19,118.22,118.30,117.58,118.30,11775
26-Jul-19,118.12,118.16,118.00,118.16,8268
25-Jul-19,119.29,119.29,117.83,117.83,55474
24-Jul-19,120.32,121.13,120.32,121.13,366332
23-Jul-19,119.56,119.86,119.22,119.65,311669
22-Jul-19,119.95,120.10,119.53,119.80,12831200
19-Jul-19,119.09,119.09,118.08,118.30,1309614
18-Jul-19,118.80,119.43,118.80,119.07,35776
17-Jul-19,118.98,118.98,118.70,118.80,146194
16-Jul-19,118.34,118.60,117.89,118.60,179973
15-Jul-19,118.60,118.60,117.74,117.74,9324986
12-Jul-19,120.01,120.71,118.50,118.50,1918310
11-Jul-19,121.80,121.80,120.25,120.99,1840948
10-Jul-19,121.08,123.89,121.08,122.12,1859921
08-Jul-19,121.40,121.51,121.02,121.18,35147
05-Jul-19,120.00,121.49,119.47,121.49,118667
04-Jul-19,118.20,120.45,118.20,120.45,151176
03-Jul-19,115.47,117.60,115.47,117.60,128557
02-Jul-19,115.95,116.74,115.95,115.95,208963
01-Jul-19,117.52,117.52,116.70,116.76,71263
28-Jun-19,116.63,116.66,116.63,116.66,12829
27-Jun-19,114.25,116.40,114.25,115.90,21872
26-Jun-19,116.01,116.01,115.55,115.70,73989
25-Jun-19,115.30,115.30,115.30,115.30,4612
24-Jun-19,116.99,117.41,116.21,116.22,53804
21-Jun-19,114.94,116.40,114.94,116.40,180687
19-Jun-19,112.23,113.10,112.23,113.10,167519
18-Jun-19,111.04,112.28,111.04,112.18,210565
17-Jun-19,110.02,110.20,110.02,110.16,26420
14-Jun-19,110.65,110.65,109.09,109.21,98684
13-Jun-19,111.90,111.90,111.04,111.13,61240
12-Jun-19,112.79,112.79,112.70,112.70,3381
11-Jun-19,113.14,113.14,112.35,112.92,49639
07-Jun-19,113.80,114.00,113.14,113.14,132846
06-Jun-19,111.75,113.20,111.55,113.20,143979
05-Jun-19,112.90,112.90,111.00,111.00,36858
04-Jun-19,112.77,113.00,112.14,112.93,104952
03-Jun-19,112.32,112.83,112.28,112.83,82029
31-May-19,112.25,113.47,112.25,112.32,142546
30-May-19,111.95,112.55,111.80,112.45,2057607
29-May-19,110.99,111.40,109.80,111.26,4802981
28-May-19,108.17,110.00,108.17,109.48,6427912
27-May-19,107.51,108.15,107.48,107.48,259844
24-May-19,106.61,106.61,105.88,106.47,30794
23-May-19,106.14,107.15,106.14,106.74,34201
22-May-19,107.64,107.64,106.96,106.98,99910
21-May-19,104.00,107.22,104.00,107.18,146505
20-May-19,103.07,103.49,103.05,103.49,19627
17-May-19,101.60,102.00,100.40,100.40,17120
16-May-19,100.85,101.50,100.60,100.60,108301
15-May-19,101.00,102.43,101.00,102.21,75511
13-May-19,104.14,104.14,103.23,103.23,240779
10-May-19,105.01,105.73,105.01,105.73,24159
09-May-19,106.02,106.02,105.64,105.64,4237
08-May-19,107.73,107.73,107.38,107.62,61344
07-May-19,106.10,106.10,104.05,105.08,280708
06-May-19,107.50,107.50,105.92,106.05,129460
03-May-19,108.04,108.06,108.04,108.06,5402
02-May-19,107.60,108.09,107.60,108.09,4318
30-Apr-19,108.25,108.25,107.45,108.00,51844
29-Apr-19,108.35,108.35,107.43,107.50,600393
26-Apr-19,108.21,108.44,107.49,108.20,637757
25-Apr-19,106.81,107.98,105.30,107.98,637757
24-Apr-19,106.10,106.80,105.56,106.80,637757
23-Apr-19,106.30,107.27,106.30,107.15,637757
22-Apr-19,104.12,105.16,102.76,105.00,637757
18-Apr-19,103.50,104.95,103.50,104.95,637757
17-Apr-19,103.51,103.55,102.51,103.55,637757
16-Apr-19,104.15,105.18,104.15,104.80,637757
15-Apr-19,104.13,104.16,103.93,104.15,637757
12-Apr-19,105.57,105.64,103.34,103.34,637757
11-Apr-19,106.59,106.59,104.71,105.45,637757
10-Apr-19,106.46,109.39,106.46,107.05,637757
09-Apr-19,106.83,107.49,106.57,107.25,637757
08-Apr-19,108.25,109.19,107.80,108.45,637757
05-Apr-19,106.90,108.69,106.80,108.65,637757
04-Apr-19,102.70,107.28,102.70,106.90,637757
03-Apr-19,107.10,107.59,104.52,105.29,637757
02-Apr-19,107.94,107.94,106.15,106.62,637757
01-Apr-19,106.67,107.94,106.67,107.94,637757
29-Mar-19,105.94,106.88,105.41,106.88,637757
28-Mar-19,102.50,105.99,102.50,105.00,637757
27-Mar-19,105.80,105.80,101.22,102.50,637757
26-Mar-19,106.13,108.50,105.30,108.50,637757
25-Mar-19,105.27,105.43,104.11,105.40,637757
22-Mar-19,107.50,107.50,104.10,105.00,637757
21-Mar-19,110.25,110.25,106.91,108.50,637757
20-Mar-19,111.81,112.08,110.18,110.45,637757
19-Mar-19,113.80,114.02,112.57,112.77,637757
18-Mar-19,113.17,114.05,113.15,114.05,637757
15-Mar-19,114.99,114.99,112.41,113.15,637757
14-Mar-19,113.24,113.29,111.62,112.70,637757
13-Mar-19,112.36,114.00,111.82,113.50,637757
12-Mar-19,112.00,112.13,110.81,110.81,637757
11-Mar-19,111.50,112.13,111.00,111.00,637757
*exoneração de responsabilidade