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
14/08/2025	0,57%	0,83	145,77	144,11	144,11	147,12	1M	13
13/08/2025	-0,79%	-1,16	144,94	146,10	144,76	146,28	468K	30
12/08/2025	2,73%	3,88	146,10	144,62	144,62	146,31	11M	23
11/08/2025	0,06%	0,09	142,22	142,14	141,31	142,37	60K	14
08/08/2025	0,72%	1,01	142,13	141,82	141,82	142,82	102K	10
07/08/2025	0,71%	0,99	141,12	140,59	138,02	141,30	316K	2.059
06/08/2025	1,05%	1,46	140,13	140,49	139,98	140,90	1M	15

05/08/2025	0,09%	0,12	138,67	138,55	136,60	139,43	12M	56
04/08/2025	0,94%	1,29	138,55	137,26	137,26	139,31	11M	57
01/08/2025	-1,17%	-1,63	137,26	136,26	136,26	140,90	17M	53
31/07/2025	-0,44%	-0,62	138,89	138,51	138,00	140,38	7M	279
30/07/2025	1,09%	1,51	139,51	138,00	137,57	139,96	14M	366
29/07/2025	0,14%	0,19	138,00	138,75	138,00	138,75	15K	12
28/07/2025	-1,75%	-2,46	137,81	138,03	137,22	139,74	29K	26
25/07/2025	0,06%	0,09	140,27	140,97	140,02	140,97	126K	21
24/07/2025	-1,43%	-2,04	140,18	140,10	139,91	140,48	47K	15
23/07/2025	1,56%	2,19	142,22	140,02	139,99	142,57	748K	16
22/07/2025	-0,58%	-0,82	140,03	142,26	139,90	142,26	885K	31
21/07/2025	-0,12%	-0,17	140,85	141,02	140,36	141,61	134K	415
18/07/2025	-2,49%	-3,60	141,02	142,00	140,91	143,95	265K	30
17/07/2025	0,35%	0,51	144,62	142,44	142,44	144,62	1M	27
16/07/2025	0,08%	0,11	144,11	144,25	142,49	144,25	444K	17
15/07/2025	0,22%	0,31	144,00	143,61	143,32	144,18	1M	13
14/07/2025	-0,44%	-0,64	143,69	143,64	142,80	143,96	9M	1.312
11/07/2025	-0,64%	-0,93	144,33	145,26	143,24	145,26	3M	59
10/07/2025	-1,80%	-2,66	145,26	145,80	144,97	146,50	2M	55
09/07/2025	-1,01%	-1,51	147,92	149,40	147,87	149,43	1M	53
08/07/2025	-0,74%	-1,11	149,43	149,95	149,22	150,24	353K	22
07/07/2025	-1,32%	-2,02	150,54	152,21	150,54	152,21	98K	18
04/07/2025	0,16%	0,25	152,56	149,36	149,36	153,08	738K	63
03/07/2025	2,02%	3,01	152,31	149,80	149,71	152,51	5M	73
02/07/2025	-1,22%	-1,84	149,30	151,24	148,45	151,24	598K	37
01/07/2025	2,25%	3,32	151,14	151,32	150,41	151,51	394K	20
27/06/2025	0,09%	0,14	147,82	147,00	147,00	148,06	18M	1.210
26/06/2025	0,76%	1,12	147,68	146,75	146,70	147,87	9M	1.213
25/06/2025	-0,79%	-1,16	146,56	147,13	146,03	147,13	4M	1.539
24/06/2025	1,28%	1,87	147,72	146,09	146,09	148,58	7M	171
23/06/2025	-0,67%	-0,99	145,85	146,84	144,25	146,84	8M	775
20/06/2025	-0,98%	-1,46	146,84	146,80	146,29	146,97	389K	11
18/06/2025	-0,13%	-0,19	148,30	147,81	147,53	148,82	108K	7
17/06/2025	0,39%	0,57	148,49	145,40	145,40	148,49	174K	16
16/06/2025	2,15%	3,11	147,92	146,00	143,82	148,40	7M	867
13/06/2025	-0,69%	-1,00	144,81	144,50	143,36	145,05	22M	1.062
12/06/2025	0,68%	0,99	145,81	143,97	143,97	145,81	9M	34
11/06/2025	1,10%	1,57	144,82	143,25	142,29	145,81	16M	1.022
10/06/2025	-0,22%	-0,31	143,25	144,78	143,12	144,78	19M	63
09/06/2025	-0,88%	-1,28	143,56	143,35	142,60	143,98	6M	124
06/06/2025	-0,25%	-0,37	144,84	143,35	143,35	145,48	6M	35
05/06/2025	-1,53%	-2,26	145,21	148,93	145,21	148,93	18M	48
04/06/2025	-0,98%	-1,46	147,47	149,53	147,45	149,53	39K	17
03/06/2025	1,11%	1,63	148,93	147,25	147,00	148,93	272K	24
02/06/2025	-0,57%	-0,84	147,30	149,35	147,11	149,35	3M	47
30/05/2025	-0,50%	-0,74	148,14	150,00	147,51	150,00	180K	19
29/05/2025	-1,21%	-1,82	148,88	150,70	148,82	150,70	133K	19
28/05/2025	-0,43%	-0,65	150,70	151,55	150,52	151,55	12K	14
27/05/2025	1,14%	1,71	151,35	149,64	149,64	152,10	418K	19
26/05/2025	0,56%	0,83	149,64	148,81	148,69	149,64	563K	17
23/05/2025	0,29%	0,43	148,81	148,38	143,50	148,91	121K	25
22/05/2025	-0,42%	-0,63	148,38	150,52	148,38	150,52	77K	17
21/05/2025	-2,01%	-3,05	149,01	152,08	148,84	152,08	714K	23
20/05/2025	0,64%	0,96	152,06	151,10	150,71	152,06	332K	11
19/05/2025	0,45%	0,67	151,10	150,40	150,40	151,57	9M	26
16/05/2025	-2,52%	-3,89	150,43	155,46	149,33	155,46	2M	134
15/05/2025	0,46%	0,70	154,32	153,63	153,15	154,69	2M	24
14/05/2025	0,03%	0,04	153,62	153,58	153,26	154,11	185K	22
13/05/2025	2,29%	3,44	153,58	148,29	148,29	153,58	3M	36
12/05/2025	-1,92%	-2,94	150,14	152,57	149,61	152,57	13M	114
09/05/2025	2,01%	3,01	153,08	151,26	151,26	153,08	5M	32
08/05/2025	5,11%	7,30	150,07	145,18	145,18	151,30	9M	91
07/05/2025	0,44%	0,62	142,77	142,70	142,20	143,02	358K	121
06/05/2025	-0,98%	-1,41	142,15	143,56	142,11	143,56	20M	27
05/05/2025	-0,60%	-0,86	143,56	145,23	143,55	145,23	433K	25
02/05/2025	-1,01%	-1,48	144,42	146,49	144,11	146,50	643K	33
30/04/2025	1,25%	1,80	145,90	143,98	143,72	145,90	5M	38
29/04/2025	0,59%	0,85	144,10	143,40	143,25	144,90	6M	305
28/04/2025	0,61%	0,87	143,25	142,70	142,38	143,87	2M	347
25/04/2025	0,39%	0,56	142,38	141,82	141,82	142,93	980K	33
24/04/2025	1,83%	2,55	141,82	141,00	139,61	141,82	1M	95
23/04/2025	1,69%	2,31	139,27	137,18	137,18	140,00	4M	250
22/04/2025	1,23%	1,66	136,96	135,30	135,11	137,32	1M	18
17/04/2025	0,56%	0,75	135,30	134,76	134,49	135,53	4M	24
16/04/2025	-0,88%	-1,19	134,55	135,73	134,37	135,73	1M	15
15/04/2025	0,21%	0,29	135,74	135,32	135,32	136,39	2M	56
14/04/2025	1,73%	2,30	135,45	134,69	134,10	135,67	7M	223
11/04/2025	0,67%	0,89	133,15	132,35	132,35	133,94	6M	46
10/04/2025	-1,37%	-1,84	132,26	132,57	131,65	132,88	1M	16
09/04/2025	2,09%	2,75	134,10	130,29	130,29	138,78	7M	401
08/04/2025	-0,61%	-0,81	131,35	133,86	130,49	134,18	1M	148
07/04/2025	-0,55%	-0,73	132,16	132,00	129,79	134,07	20M	115
04/04/2025	-3,20%	-4,39	132,89	134,21	132,82	134,33	3M	182
03/04/2025	1,67%	2,25	137,28	135,03	135,03	138,08	4M	179
02/04/2025	0,30%	0,41	135,03	134,85	134,08	135,03	791K	11
01/04/2025	0,87%	1,16	134,62	133,39	133,39	135,00	19M	42
31/03/2025	-1,81%	-2,46	133,46	133,40	133,13	134,54	1M	127
28/03/2025	-0,40%	-0,55	135,92	136,25	135,06	136,25	350K	9
27/03/2025	-0,29%	-0,40	136,47	138,77	136,12	138,77	824K	210
26/03/2025	0,22%	0,30	136,87	137,36	136,61	137,36	4M	122
25/03/2025	0,62%	0,84	136,57	135,96	135,96	137,95	2M	145
24/03/2025	-0,04%	-0,05	135,73	135,43	134,92	136,00	3M	53
21/03/2025	0,65%	0,88	135,78	135,71	135,11	135,78	2M	130
20/03/2025	-0,65%	-0,88	134,90	135,78	134,57	135,78	6M	91
19/03/2025	0,92%	1,24	135,78	135,03	135,03	136,31	5M	39
18/03/2025	-0,34%	-0,46	134,54	134,36	134,32	135,16	13M	78
17/03/2025	1,27%	1,69	135,00	134,65	133,31	135,99	4M	127
14/03/2025	3,97%	5,09	133,31	129,74	129,55	133,69	3M	23
13/03/2025	3,07%	3,82	128,22	124,51	124,51	128,56	2M	50
12/03/2025	0,20%	0,25	124,40	124,47	123,62	124,65	615K	29
11/03/2025	-0,44%	-0,55	124,15	124,36	123,53	124,43	188K	13
10/03/2025	-0,91%	-1,15	124,70	124,29	123,94	125,02	421K	14
07/03/2025	0,99%	1,23	125,85	124,15	124,15	126,96	2M	739
06/03/2025	0,02%	0,03	124,62	124,35	124,35	125,39	19M	54
05/03/2025	1,64%	2,01	124,59	123,87	123,87	124,62	5K	6
28/02/2025	-2,49%	-3,13	122,58	124,76	122,55	124,76	94K	9
27/02/2025	0,22%	0,28	125,71	125,89	125,71	126,19	29K	6
26/02/2025	-1,10%	-1,39	125,43	126,67	125,12	126,67	527K	134
25/02/2025	0,85%	1,07	126,82	126,31	126,30	126,89	137K	9
24/02/2025	-0,81%	-1,03	125,75	127,10	125,75	127,88	359K	14
21/02/2025	-0,99%	-1,27	126,78	127,46	126,78	127,46	2M	14
20/02/2025	-0,44%	-0,57	128,05	128,03	127,46	128,08	497K	244
19/02/2025	-1,44%	-1,88	128,62	129,51	128,31	129,51	10M	337
18/02/2025	0,22%	0,29	130,50	129,74	129,54	131,36	18M	630
17/02/2025	0,53%	0,69	130,21	130,27	130,18	131,10	21M	191
14/02/2025	3,06%	3,85	129,52	126,81	126,81	129,76	999K	15
13/02/2025	0,57%	0,71	125,67	124,00	124,00	125,67	2M	29
12/02/2025	-2,26%	-2,89	124,96	125,42	124,79	125,60	1M	9
11/02/2025	0,95%	1,20	127,85	124,69	124,69	128,52	13M	143
10/02/2025	0,50%	0,63	126,65	126,22	126,22	128,01	8M	149
07/02/2025	-1,75%	-2,25	126,02	128,27	125,84	128,27	2M	229
06/02/2025	0,85%	1,08	128,27	126,58	126,58	128,60	3M	17
05/02/2025	1,15%	1,44	127,19	126,00	125,41	127,54	14M	99
04/02/2025	-0,44%	-0,55	125,75	126,30	125,39	126,48	888K	18
03/02/2025	-0,16%	-0,20	126,30	125,95	125,87	127,08	371K	53
31/01/2025	0,04%	0,05	126,50	126,67	126,50	127,85	545K	20
30/01/2025	-	-	126,45	123,73	123,58	126,67	826K	774

Date,Open,High,Low,Close,Volume
14-Aug-25,144.11,147.12,144.11,145.77,1083645
13-Aug-25,146.10,146.28,144.76,144.94,467713
12-Aug-25,144.62,146.31,144.62,146.10,11413940
11-Aug-25,142.14,142.37,141.31,142.22,59756
08-Aug-25,141.82,142.82,141.82,142.13,101951
07-Aug-25,140.59,141.30,138.02,141.12,316296
06-Aug-25,140.49,140.90,139.98,140.13,1455767
05-Aug-25,138.55,139.43,136.60,138.67,11609928
04-Aug-25,137.26,139.31,137.26,138.55,11144082
01-Aug-25,136.26,140.90,136.26,137.26,17346736
31-Jul-25,138.51,140.38,138.00,138.89,7044818
30-Jul-25,138.00,139.96,137.57,139.51,14289639
29-Jul-25,138.75,138.75,138.00,138.00,15251
28-Jul-25,138.03,139.74,137.22,137.81,29350
25-Jul-25,140.97,140.97,140.02,140.27,126007
24-Jul-25,140.10,140.48,139.91,140.18,46747
23-Jul-25,140.02,142.57,139.99,142.22,748370
22-Jul-25,142.26,142.26,139.90,140.03,884905
21-Jul-25,141.02,141.61,140.36,140.85,133834
18-Jul-25,142.00,143.95,140.91,141.02,264638
17-Jul-25,142.44,144.62,142.44,144.62,1070217
16-Jul-25,144.25,144.25,142.49,144.11,444257
15-Jul-25,143.61,144.18,143.32,144.00,1330383
14-Jul-25,143.64,143.96,142.80,143.69,8839760
11-Jul-25,145.26,145.26,143.24,144.33,2950529
10-Jul-25,145.80,146.50,144.97,145.26,1571352
09-Jul-25,149.40,149.43,147.87,147.92,1218415
08-Jul-25,149.95,150.24,149.22,149.43,352960
07-Jul-25,152.21,152.21,150.54,150.54,98078
04-Jul-25,149.36,153.08,149.36,152.56,738303
03-Jul-25,149.80,152.51,149.71,152.31,5281694
02-Jul-25,151.24,151.24,148.45,149.30,597570
01-Jul-25,151.32,151.51,150.41,151.14,394287
27-Jun-25,147.00,148.06,147.00,147.82,17753426
26-Jun-25,146.75,147.87,146.70,147.68,8918484
25-Jun-25,147.13,147.13,146.03,146.56,4225975
24-Jun-25,146.09,148.58,146.09,147.72,6904986
23-Jun-25,146.84,146.84,144.25,145.85,8161746
20-Jun-25,146.80,146.97,146.29,146.84,389367
18-Jun-25,147.81,148.82,147.53,148.30,108289
17-Jun-25,145.40,148.49,145.40,148.49,173891
16-Jun-25,146.00,148.40,143.82,147.92,7384792
13-Jun-25,144.50,145.05,143.36,144.81,22154846
12-Jun-25,143.97,145.81,143.97,145.81,8688025
11-Jun-25,143.25,145.81,142.29,144.82,15536289
10-Jun-25,144.78,144.78,143.12,143.25,19431740
09-Jun-25,143.35,143.98,142.60,143.56,5630729
06-Jun-25,143.35,145.48,143.35,144.84,5885458
05-Jun-25,148.93,148.93,145.21,145.21,18332770
04-Jun-25,149.53,149.53,147.45,147.47,38553
03-Jun-25,147.25,148.93,147.00,148.93,271619
02-Jun-25,149.35,149.35,147.11,147.30,3141054
30-May-25,150.00,150.00,147.51,148.14,179600
29-May-25,150.70,150.70,148.82,148.88,132607
28-May-25,151.55,151.55,150.52,150.70,11765
27-May-25,149.64,152.10,149.64,151.35,417902
26-May-25,148.81,149.64,148.69,149.64,563114
23-May-25,148.38,148.91,143.50,148.81,121499
22-May-25,150.52,150.52,148.38,148.38,76789
21-May-25,152.08,152.08,148.84,149.01,713926
20-May-25,151.10,152.06,150.71,152.06,331642
19-May-25,150.40,151.57,150.40,151.10,8776455
16-May-25,155.46,155.46,149.33,150.43,1748404
15-May-25,153.63,154.69,153.15,154.32,2030499
14-May-25,153.58,154.11,153.26,153.62,184822
13-May-25,148.29,153.58,148.29,153.58,2722127
12-May-25,152.57,152.57,149.61,150.14,13280107
09-May-25,151.26,153.08,151.26,153.08,5033153
08-May-25,145.18,151.30,145.18,150.07,9348098
07-May-25,142.70,143.02,142.20,142.77,357942
06-May-25,143.56,143.56,142.11,142.15,19964582
05-May-25,145.23,145.23,143.55,143.56,432741
02-May-25,146.49,146.50,144.11,144.42,642720
30-Apr-25,143.98,145.90,143.72,145.90,4957955
29-Apr-25,143.40,144.90,143.25,144.10,6011470
28-Apr-25,142.70,143.87,142.38,143.25,1559779
25-Apr-25,141.82,142.93,141.82,142.38,979866
24-Apr-25,141.00,141.82,139.61,141.82,1012836
23-Apr-25,137.18,140.00,137.18,139.27,4100752
22-Apr-25,135.30,137.32,135.11,136.96,1185790
17-Apr-25,134.76,135.53,134.49,135.30,3614900
16-Apr-25,135.73,135.73,134.37,134.55,1006501
15-Apr-25,135.32,136.39,135.32,135.74,2002172
14-Apr-25,134.69,135.67,134.10,135.45,6980219
11-Apr-25,132.35,133.94,132.35,133.15,6111803
10-Apr-25,132.57,132.88,131.65,132.26,1130637
09-Apr-25,130.29,138.78,130.29,134.10,7436855
08-Apr-25,133.86,134.18,130.49,131.35,1120687
07-Apr-25,132.00,134.07,129.79,132.16,20061568
04-Apr-25,134.21,134.33,132.82,132.89,2558832
03-Apr-25,135.03,138.08,135.03,137.28,3675276
02-Apr-25,134.85,135.03,134.08,135.03,791459
01-Apr-25,133.39,135.00,133.39,134.62,19055686
31-Mar-25,133.40,134.54,133.13,133.46,1229807
28-Mar-25,136.25,136.25,135.06,135.92,349686
27-Mar-25,138.77,138.77,136.12,136.47,823792
26-Mar-25,137.36,137.36,136.61,136.87,3578990
25-Mar-25,135.96,137.95,135.96,136.57,2256739
24-Mar-25,135.43,136.00,134.92,135.73,3403737
21-Mar-25,135.71,135.78,135.11,135.78,1719510
20-Mar-25,135.78,135.78,134.57,134.90,6224724
19-Mar-25,135.03,136.31,135.03,135.78,4659225
18-Mar-25,134.36,135.16,134.32,134.54,12730855
17-Mar-25,134.65,135.99,133.31,135.00,4289906
14-Mar-25,129.74,133.69,129.55,133.31,3189424
13-Mar-25,124.51,128.56,124.51,128.22,1574159
12-Mar-25,124.47,124.65,123.62,124.40,614898
11-Mar-25,124.36,124.43,123.53,124.15,188369
10-Mar-25,124.29,125.02,123.94,124.70,420908
07-Mar-25,124.15,126.96,124.15,125.85,1694702
06-Mar-25,124.35,125.39,124.35,124.62,19242505
05-Mar-25,123.87,124.62,123.87,124.59,4719
28-Feb-25,124.76,124.76,122.55,122.58,94429
27-Feb-25,125.89,126.19,125.71,125.71,28672
26-Feb-25,126.67,126.67,125.12,125.43,527411
25-Feb-25,126.31,126.89,126.30,126.82,136978
24-Feb-25,127.10,127.88,125.75,125.75,359361
21-Feb-25,127.46,127.46,126.78,126.78,2351327
20-Feb-25,128.03,128.08,127.46,128.05,496684
19-Feb-25,129.51,129.51,128.31,128.62,9573069
18-Feb-25,129.74,131.36,129.54,130.50,18394693
17-Feb-25,130.27,131.10,130.18,130.21,20953698
14-Feb-25,126.81,129.76,126.81,129.52,998848
13-Feb-25,124.00,125.67,124.00,125.67,2082263
12-Feb-25,125.42,125.60,124.79,124.96,1085288
11-Feb-25,124.69,128.52,124.69,127.85,12757667
10-Feb-25,126.22,128.01,126.22,126.65,8040775
07-Feb-25,128.27,128.27,125.84,126.02,1980384
06-Feb-25,126.58,128.60,126.58,128.27,3348483
05-Feb-25,126.00,127.54,125.41,127.19,14127708
04-Feb-25,126.30,126.48,125.39,125.75,888226
03-Feb-25,125.95,127.08,125.87,126.30,370582
31-Jan-25,126.67,127.85,126.50,126.50,544642
30-Jan-25,123.73,126.67,123.58,126.45,826120

*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