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 |
| 04/12/2019 | 1,69% | 2,07 | 124,39 | 122,32 | 122,32 | 124,40 | 638K | 57 |
| 03/12/2019 | 0,38% | 0,46 | 122,32 | 122,52 | 121,71 | 122,52 | 51K | 5 |
| 02/12/2019 | 0,89% | 1,07 | 121,86 | 122,21 | 121,86 | 122,29 | 243K | 14 |
| 29/11/2019 | -0,22% | -0,27 | 120,79 | 120,98 | 120,75 | 120,98 | 350K | 9 |
| 28/11/2019 | 0,45% | 0,54 | 121,06 | 120,60 | 119,61 | 121,08 | 84K | 9 |
| 27/11/2019 | 1,28% | 1,52 | 120,52 | 119,50 | 118,65 | 120,52 | 138K | 10 |
| 26/11/2019 | -2,26% | -2,75 | 119,00 | 121,75 | 118,91 | 121,75 | 163K | 14 |
| 25/11/2019 | -0,81% | -1,00 | 121,75 | 122,79 | 121,54 | 122,84 | 93K | 14 |
| 22/11/2019 | 0,84% | 1,02 | 122,75 | 122,00 | 121,87 | 122,75 | 45K | 12 |
| 21/11/2019 | 1,13% | 1,36 | 121,73 | 125,00 | 121,14 | 125,00 | 28K | 7 |
| 19/11/2019 | -1,02% | -1,24 | 120,37 | 122,00 | 120,00 | 122,00 | 79K | 15 |
| 18/11/2019 | -0,11% | -0,14 | 121,61 | 121,00 | 121,00 | 122,80 | 17K | 7 |
| 14/11/2019 | 0,29% | 0,35 | 121,75 | 121,00 | 121,00 | 121,91 | 120K | 20 |
| 13/11/2019 | -0,73% | -0,89 | 121,40 | 121,64 | 120,32 | 121,64 | 100K | 12 |
| 12/11/2019 | -1,09% | -1,35 | 122,29 | 123,45 | 121,45 | 123,48 | 580K | 10 |
| 11/11/2019 | 0,69% | 0,85 | 123,64 | 120,50 | 120,50 | 123,64 | 755K | 8 |
| 08/11/2019 | -2,13% | -2,67 | 122,79 | 125,45 | 122,79 | 125,45 | 138K | 17 |
| 07/11/2019 | 0,41% | 0,51 | 125,46 | 125,04 | 124,81 | 125,46 | 675K | 14 |
| 06/11/2019 | -0,46% | -0,58 | 124,95 | 124,50 | 124,50 | 125,51 | 397K | 12 |
| 05/11/2019 | 0,79% | 0,98 | 125,53 | 126,02 | 125,53 | 126,02 | 992K | 11 |
| 04/11/2019 | 0,27% | 0,34 | 124,55 | 124,00 | 124,00 | 125,13 | 457K | 20 |
| 01/11/2019 | 0,33% | 0,41 | 124,21 | 124,58 | 123,94 | 124,67 | 1M | 11 |
| 31/10/2019 | -1,51% | -1,90 | 123,80 | 124,18 | 123,26 | 124,18 | 6M | 32 |
| 30/10/2019 | 0,06% | 0,07 | 125,70 | 123,80 | 123,80 | 125,70 | 626K | 11 |
| 29/10/2019 | -1,23% | -1,57 | 125,63 | 126,23 | 125,63 | 126,57 | 735K | 136 |
| 28/10/2019 | 1,63% | 2,04 | 127,20 | 126,74 | 126,49 | 127,20 | 3M | 83 |
| 25/10/2019 | 0,18% | 0,23 | 125,16 | 125,00 | 124,78 | 125,27 | 5M | 56 |
| 24/10/2019 | 0,17% | 0,21 | 124,93 | 124,67 | 124,34 | 125,22 | 2M | 33 |
| 23/10/2019 | 1,40% | 1,72 | 124,72 | 123,90 | 123,90 | 124,72 | 561K | 12 |
| 22/10/2019 | 1,83% | 2,21 | 123,00 | 121,26 | 121,26 | 123,00 | 85K | 6 |
| 21/10/2019 | 1,04% | 1,24 | 120,79 | 119,06 | 119,06 | 120,79 | 2M | 8 |
| 18/10/2019 | -0,37% | -0,44 | 119,55 | 121,00 | 119,35 | 121,00 | 232K | 7 |
| 17/10/2019 | 0,50% | 0,60 | 119,99 | 119,80 | 119,80 | 119,99 | 6K | 3 |
| 16/10/2019 | 0,93% | 1,10 | 119,39 | 116,94 | 116,94 | 119,39 | 2K | 2 |
| 15/10/2019 | 0,31% | 0,37 | 118,29 | 117,97 | 117,97 | 118,76 | 44K | 5 |
| 14/10/2019 | 0,84% | 0,98 | 117,92 | 118,49 | 117,01 | 118,49 | 37K | 7 |
| 11/10/2019 | 1,81% | 2,08 | 116,94 | 117,09 | 116,60 | 117,09 | 7K | 4 |
| 10/10/2019 | 0,53% | 0,61 | 114,86 | 114,86 | 114,86 | 114,86 | 1K | 1 |
| 09/10/2019 | 2,01% | 2,25 | 114,25 | 114,95 | 112,68 | 114,95 | 206K | 6 |
| 08/10/2019 | -0,45% | -0,51 | 112,00 | 113,29 | 112,00 | 113,29 | 27K | 4 |
| 07/10/2019 | -1,18% | -1,34 | 112,51 | 113,10 | 112,50 | 113,10 | 84K | 6 |
| 04/10/2019 | 0,41% | 0,47 | 113,85 | 113,40 | 113,40 | 113,85 | 14K | 2 |
| 03/10/2019 | -0,33% | -0,38 | 113,38 | 113,61 | 112,69 | 114,22 | 16K | 6 |
| 02/10/2019 | -2,86% | -3,35 | 113,76 | 116,80 | 113,76 | 116,80 | 57K | 15 |
| 01/10/2019 | -1,48% | -1,76 | 117,11 | 118,90 | 117,11 | 118,90 | 38K | 7 |
| 30/09/2019 | -0,51% | -0,61 | 118,87 | 119,55 | 118,79 | 119,55 | 8K | 6 |
| 27/09/2019 | -0,17% | -0,20 | 119,48 | 119,22 | 119,10 | 119,48 | 24K | 4 |
| 26/09/2019 | 1,64% | 1,93 | 119,68 | 117,75 | 117,75 | 119,83 | 3M | 16 |
| 25/09/2019 | 0,38% | 0,45 | 117,75 | 117,42 | 117,42 | 117,75 | 107K | 2 |
| 24/09/2019 | -0,90% | -1,07 | 117,30 | 118,51 | 117,30 | 118,51 | 93K | 7 |
| 23/09/2019 | -0,49% | -0,58 | 118,37 | 118,95 | 117,89 | 118,95 | 96K | 17 |
| 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 |
Date,Open,High,Low,Close,Volume
04-Dec-19,122.32,124.40,122.32,124.39,637696
03-Dec-19,122.52,122.52,121.71,122.32,51319
02-Dec-19,122.21,122.29,121.86,121.86,242932
29-Nov-19,120.98,120.98,120.75,120.79,350180
28-Nov-19,120.60,121.08,119.61,121.06,84042
27-Nov-19,119.50,120.52,118.65,120.52,137957
26-Nov-19,121.75,121.75,118.91,119.00,163281
25-Nov-19,122.79,122.84,121.54,121.75,92550
22-Nov-19,122.00,122.75,121.87,122.75,45278
21-Nov-19,125.00,125.00,121.14,121.73,28181
19-Nov-19,122.00,122.00,120.00,120.37,78760
18-Nov-19,121.00,122.80,121.00,121.61,17112
14-Nov-19,121.00,121.91,121.00,121.75,120259
13-Nov-19,121.64,121.64,120.32,121.40,100205
12-Nov-19,123.45,123.48,121.45,122.29,579805
11-Nov-19,120.50,123.64,120.50,123.64,755170
08-Nov-19,125.45,125.45,122.79,122.79,138307
07-Nov-19,125.04,125.46,124.81,125.46,675417
06-Nov-19,124.50,125.51,124.50,124.95,397315
05-Nov-19,126.02,126.02,125.53,125.53,991925
04-Nov-19,124.00,125.13,124.00,124.55,457411
01-Nov-19,124.58,124.67,123.94,124.21,1106253
31-Oct-19,124.18,124.18,123.26,123.80,6197486
30-Oct-19,123.80,125.70,123.80,125.70,626294
29-Oct-19,126.23,126.57,125.63,125.63,735155
28-Oct-19,126.74,127.20,126.49,127.20,2511454
25-Oct-19,125.00,125.27,124.78,125.16,4542687
24-Oct-19,124.67,125.22,124.34,124.93,1608111
23-Oct-19,123.90,124.72,123.90,124.72,561075
22-Oct-19,121.26,123.00,121.26,123.00,84803
21-Oct-19,119.06,120.79,119.06,120.79,1823735
18-Oct-19,121.00,121.00,119.35,119.55,232209
17-Oct-19,119.80,119.99,119.80,119.99,5991
16-Oct-19,116.94,119.39,116.94,119.39,2363
15-Oct-19,117.97,118.76,117.97,118.29,43797
14-Oct-19,118.49,118.49,117.01,117.92,36518
11-Oct-19,117.09,117.09,116.60,116.94,7009
10-Oct-19,114.86,114.86,114.86,114.86,1148
09-Oct-19,114.95,114.95,112.68,114.25,205553
08-Oct-19,113.29,113.29,112.00,112.00,27145
07-Oct-19,113.10,113.10,112.50,112.51,83566
04-Oct-19,113.40,113.85,113.40,113.85,13644
03-Oct-19,113.61,114.22,112.69,113.38,15864
02-Oct-19,116.80,116.80,113.76,113.76,57190
01-Oct-19,118.90,118.90,117.11,117.11,37646
30-Sep-19,119.55,119.55,118.79,118.87,8329
27-Sep-19,119.22,119.48,119.10,119.48,23873
26-Sep-19,117.75,119.83,117.75,119.68,2814273
25-Sep-19,117.42,117.75,117.42,117.75,107017
24-Sep-19,118.51,118.51,117.30,117.30,92778
23-Sep-19,118.95,118.95,117.89,118.37,95892
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-19,120.01,120.71,118.50,118.50,9324986
11-Jul-19,121.80,121.80,120.25,120.99,9324986
10-Jul-19,121.08,123.89,121.08,122.12,9324986
08-Jul-19,121.40,121.51,121.02,121.18,9324986
05-Jul-19,120.00,121.49,119.47,121.49,9324986
04-Jul-19,118.20,120.45,118.20,120.45,9324986
03-Jul-19,115.47,117.60,115.47,117.60,9324986
02-Jul-19,115.95,116.74,115.95,115.95,9324986
01-Jul-19,117.52,117.52,116.70,116.76,9324986
28-Jun-19,116.63,116.66,116.63,116.66,9324986
27-Jun-19,114.25,116.40,114.25,115.90,9324986
26-Jun-19,116.01,116.01,115.55,115.70,9324986
25-Jun-19,115.30,115.30,115.30,115.30,9324986
24-Jun-19,116.99,117.41,116.21,116.22,9324986
21-Jun-19,114.94,116.40,114.94,116.40,9324986
19-Jun-19,112.23,113.10,112.23,113.10,9324986
18-Jun-19,111.04,112.28,111.04,112.18,9324986
17-Jun-19,110.02,110.20,110.02,110.16,9324986
14-Jun-19,110.65,110.65,109.09,109.21,9324986
13-Jun-19,111.90,111.90,111.04,111.13,9324986
12-Jun-19,112.79,112.79,112.70,112.70,9324986
11-Jun-19,113.14,113.14,112.35,112.92,9324986
07-Jun-19,113.80,114.00,113.14,113.14,9324986
06-Jun-19,111.75,113.20,111.55,113.20,9324986
05-Jun-19,112.90,112.90,111.00,111.00,9324986
04-Jun-19,112.77,113.00,112.14,112.93,9324986
03-Jun-19,112.32,112.83,112.28,112.83,9324986
31-May-19,112.25,113.47,112.25,112.32,9324986
30-May-19,111.95,112.55,111.80,112.45,9324986
29-May-19,110.99,111.40,109.80,111.26,9324986
28-May-19,108.17,110.00,108.17,109.48,9324986
27-May-19,107.51,108.15,107.48,107.48,9324986
24-May-19,106.61,106.61,105.88,106.47,9324986
*exoneração de responsabilidade