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
04/07/2022	-1,21%	-1,10	89,65	90,75	89,65	90,75	196K	70
01/07/2022	0,74%	0,67	90,75	90,08	89,00	91,29	8M	484
30/06/2022	-0,91%	-0,83	90,08	90,50	89,00	90,80	12M	155
29/06/2022	-1,24%	-1,14	90,91	92,15	90,77	92,44	288K	48
28/06/2022	-1,28%	-1,19	92,05	93,25	91,39	94,00	179K	38
27/06/2022	1,03%	0,95	93,24	92,29	92,29	93,33	2M	76
24/06/2022	-0,50%	-0,46	92,29	91,41	91,41	93,52	184K	20
23/06/2022	-1,42%	-1,34	92,75	93,89	92,51	93,97	5M	516
22/06/2022	0,02%	0,02	94,09	93,05	93,05	94,61	144K	47
21/06/2022	-0,93%	-0,88	94,07	95,04	93,56	95,15	3M	496
20/06/2022	2,05%	1,91	94,95	93,04	92,94	95,39	41K	20

17/06/2022	-1,44%	-1,36	93,04	94,13	91,85	94,14	2M	52
15/06/2022	1,51%	1,40	94,40	93,73	93,73	95,04	2M	85
14/06/2022	-0,27%	-0,25	93,00	93,83	93,00	94,11	3M	164
13/06/2022	-2,25%	-2,15	93,25	94,90	92,77	94,90	2M	120
10/06/2022	-2,15%	-2,10	95,40	97,50	95,28	97,50	6M	411
09/06/2022	-0,20%	-0,20	97,50	97,62	97,20	98,39	482K	89
08/06/2022	-1,31%	-1,30	97,70	98,48	97,33	99,07	779K	44
07/06/2022	-1,15%	-1,15	99,00	100,14	98,91	100,14	1M	33
06/06/2022	-1,04%	-1,05	100,15	101,20	99,94	101,71	14M	637
03/06/2022	-1,46%	-1,50	101,20	102,70	100,81	102,70	5M	361
02/06/2022	0,56%	0,57	102,70	102,13	101,60	102,96	4M	498
01/06/2022	-1,32%	-1,37	102,13	103,50	101,90	103,50	2M	63
31/05/2022	1,21%	1,24	103,50	102,27	102,27	103,98	7M	617
30/05/2022	-1,05%	-1,09	102,26	104,00	102,26	104,00	5M	84
27/05/2022	0,73%	0,75	103,35	100,58	100,58	103,83	14M	630
26/05/2022	1,28%	1,30	102,60	101,30	101,19	103,09	1M	43
25/05/2022	-0,94%	-0,96	101,30	101,11	100,52	101,87	5M	95
24/05/2022	0,50%	0,51	102,26	101,43	100,38	102,26	34M	46
23/05/2022	1,45%	1,45	101,75	100,30	100,30	102,01	6M	188
20/05/2022	1,73%	1,71	100,30	98,58	98,58	100,67	7M	169
19/05/2022	0,59%	0,58	98,59	97,05	97,05	98,60	64K	11
18/05/2022	-2,33%	-2,34	98,01	100,70	97,66	100,70	8M	51
17/05/2022	1,68%	1,66	100,35	98,70	98,70	100,96	3M	120
16/05/2022	1,01%	0,99	98,69	97,70	96,72	99,08	8M	123
13/05/2022	0,41%	0,40	97,70	97,00	96,75	98,11	1M	84
12/05/2022	2,46%	2,34	97,30	95,08	95,08	97,30	679K	94
11/05/2022	1,01%	0,95	94,96	94,01	94,00	95,08	677K	41
10/05/2022	-0,32%	-0,30	94,01	95,30	93,87	95,30	2M	92
09/05/2022	-0,01%	-0,01	94,31	94,31	93,00	94,50	1M	31
06/05/2022	0,45%	0,42	94,32	94,76	93,32	96,04	270K	96
05/05/2022	-3,59%	-3,50	93,90	95,47	93,25	95,60	12M	136
04/05/2022	1,79%	1,71	97,40	94,60	94,22	97,46	748K	89
03/05/2022	0,03%	0,03	95,69	95,99	95,58	96,77	899K	48
02/05/2022	-2,04%	-1,99	95,66	97,30	94,77	97,55	12M	290
29/04/2022	-1,41%	-1,40	97,65	100,11	97,65	100,87	12M	65
28/04/2022	-0,30%	-0,30	99,05	99,60	98,30	99,95	2M	60
27/04/2022	-0,60%	-0,60	99,35	100,21	99,15	101,35	125K	36
26/04/2022	-3,15%	-3,25	99,95	103,19	99,64	103,19	103K	28
25/04/2022	-0,53%	-0,55	103,20	103,47	102,27	103,75	43K	29
22/04/2022	-2,00%	-2,12	103,75	103,01	103,01	104,93	466K	61
20/04/2022	0,26%	0,27	105,87	105,61	105,36	106,38	176K	37
19/04/2022	-0,80%	-0,85	105,60	106,45	104,87	106,45	202K	48
18/04/2022	1,43%	1,50	106,45	106,08	105,58	106,94	6M	82
14/04/2022	-0,38%	-0,40	104,95	105,10	104,84	105,50	2M	55
13/04/2022	0,44%	0,46	105,35	105,30	104,37	105,36	275K	58
12/04/2022	-1,60%	-1,71	104,89	107,60	104,71	107,60	474K	62
11/04/2022	-0,93%	-1,00	106,60	107,40	106,58	107,40	4M	90
08/04/2022	-0,40%	-0,43	107,60	106,41	106,41	108,24	86M	507
07/04/2022	1,08%	1,15	108,03	106,87	106,60	108,03	982K	43
06/04/2022	-0,81%	-0,87	106,88	107,80	106,24	107,91	7M	147
05/04/2022	-2,62%	-2,90	107,75	110,50	107,75	110,50	43M	109
04/04/2022	-0,41%	-0,45	110,65	110,45	109,67	110,85	55M	487
01/04/2022	0,51%	0,56	111,10	111,90	110,48	111,90	98M	2.303
31/03/2022	-0,27%	-0,30	110,54	110,84	110,51	111,87	11M	176
30/03/2022	-0,19%	-0,21	110,84	111,09	110,40	111,09	5M	129
29/03/2022	1,46%	1,60	111,05	110,92	110,92	111,70	11M	100
28/03/2022	-0,36%	-0,40	109,45	109,91	109,28	110,04	2M	43
25/03/2022	1,15%	1,25	109,85	108,60	108,60	110,35	13M	1.268
24/03/2022	1,17%	1,26	108,60	107,81	107,60	109,46	1M	87
23/03/2022	-0,33%	-0,36	107,34	107,85	106,51	108,22	6M	240
22/03/2022	2,33%	2,45	107,70	105,50	105,50	107,78	2M	75
21/03/2022	1,35%	1,40	105,25	104,00	103,88	105,25	15M	211
18/03/2022	0,80%	0,82	103,85	103,05	102,60	104,12	4M	58
17/03/2022	2,09%	2,11	103,03	100,75	100,75	103,03	5M	84
16/03/2022	1,43%	1,42	100,92	101,70	99,50	101,70	3M	32
15/03/2022	-0,24%	-0,24	99,50	99,74	98,20	100,70	48M	665
14/03/2022	0,62%	0,61	99,74	99,12	99,12	101,48	30M	2.771
11/03/2022	-0,86%	-0,86	99,13	100,63	98,99	101,00	3M	87
10/03/2022	-1,46%	-1,48	99,99	101,47	98,96	101,47	1M	63
09/03/2022	4,88%	4,72	101,47	98,80	98,60	101,88	1M	53
08/03/2022	-0,10%	-0,10	96,75	96,86	96,02	98,60	15M	410
07/03/2022	-2,97%	-2,96	96,85	99,81	96,59	99,83	15M	187
04/03/2022	-2,43%	-2,49	99,81	103,60	99,46	103,90	765K	66
03/03/2022	0,59%	0,60	102,30	101,70	100,81	103,58	9M	270
02/03/2022	-0,89%	-0,91	101,70	102,22	100,78	102,60	8M	600
25/02/2022	0,40%	0,41	102,61	101,67	101,59	102,61	21M	85
24/02/2022	-0,68%	-0,70	102,20	101,00	99,20	102,88	123M	4.813
23/02/2022	-0,72%	-0,75	102,90	103,65	102,65	105,19	4M	154
22/02/2022	0,97%	1,00	103,65	102,66	102,66	104,60	3M	54
21/02/2022	-2,08%	-2,18	102,65	105,70	102,30	105,70	2M	53
18/02/2022	0,03%	0,03	104,83	104,41	104,41	106,26	17M	177
17/02/2022	-0,80%	-0,85	104,80	106,35	104,59	106,39	210K	24
16/02/2022	0,24%	0,25	105,65	105,41	105,15	106,06	14M	231
15/02/2022	2,13%	2,20	105,40	103,21	103,21	106,12	27M	235
14/02/2022	0,58%	0,60	103,20	102,61	102,60	103,83	18M	58
11/02/2022	1,79%	1,80	102,60	102,30	102,00	104,35	57M	337
10/02/2022	0,25%	0,25	100,80	98,61	98,61	101,79	27M	168
09/02/2022	-1,52%	-1,55	100,55	102,10	100,25	102,94	37M	328
08/02/2022	0,43%	0,44	102,10	100,77	100,77	102,37	16M	41
07/02/2022	-0,70%	-0,72	101,66	102,38	101,66	102,46	10M	35
04/02/2022	0,01%	0,01	102,38	102,94	101,43	102,94	8M	95
03/02/2022	0,51%	0,52	102,37	102,92	101,42	102,92	20M	577
02/02/2022	-2,26%	-2,35	101,85	103,53	101,85	103,54	4M	69
01/02/2022	-0,19%	-0,20	104,20	104,49	103,50	104,90	752K	764
31/01/2022	1,70%	1,75	104,40	102,65	101,75	104,45	30M	307
28/01/2022	0,88%	0,90	102,65	102,90	101,30	102,91	15M	219
27/01/2022	1,34%	1,35	101,75	100,40	100,40	102,65	18M	592
26/01/2022	1,51%	1,49	100,40	98,92	98,92	101,00	2M	72
25/01/2022	3,52%	3,36	98,91	95,97	94,60	99,42	47M	565
24/01/2022	-0,10%	-0,10	95,55	95,00	94,70	96,88	3M	51
21/01/2022	-0,82%	-0,79	95,65	96,44	95,65	97,80	10M	86
20/01/2022	2,05%	1,94	96,44	94,51	94,51	96,75	13M	246
19/01/2022	1,00%	0,94	94,50	93,71	93,66	95,49	48M	860
18/01/2022	-1,11%	-1,05	93,56	93,70	93,28	94,32	25M	315
17/01/2022	1,08%	1,01	94,61	94,15	93,10	94,61	43M	929
14/01/2022	1,57%	1,45	93,60	92,15	92,00	94,18	11M	173
13/01/2022	1,15%	1,05	92,15	91,79	91,26	92,64	8M	110
12/01/2022	0,33%	0,30	91,10	90,80	90,73	91,88	732K	52
11/01/2022	1,17%	1,05	90,80	89,75	89,37	91,10	804K	45
10/01/2022	-0,57%	-0,51	89,75	90,26	88,75	91,70	14M	158
07/01/2022	1,70%	1,51	90,26	88,75	88,01	90,26	31M	383
06/01/2022	1,21%	1,06	88,75	87,75	87,55	88,75	11M	34
05/01/2022	-1,85%	-1,65	87,69	89,34	87,19	89,62	3M	864
04/01/2022	0,46%	0,41	89,34	88,93	88,63	89,76	8M	448
03/01/2022	-0,13%	-0,12	88,93	89,05	88,75	91,27	12M	99
30/12/2021	0,13%	0,12	89,05	88,71	88,71	89,30	9M	33
29/12/2021	-0,58%	-0,52	88,93	89,52	88,63	89,85	3M	421
28/12/2021	-0,84%	-0,76	89,45	90,21	89,45	90,82	2M	12
27/12/2021	0,59%	0,53	90,21	90,00	89,43	90,50	2M	337
23/12/2021	-0,08%	-0,07	89,68	89,75	89,53	90,45	204K	16
22/12/2021	0,90%	0,80	89,75	88,95	88,71	90,38	9M	151
21/12/2021	-0,99%	-0,89	88,95	90,16	88,95	90,38	11M	75
20/12/2021	-	-	89,84	92,00	89,48	92,00	501K	40

Date,Open,High,Low,Close,Volume
04-Jul-22,90.75,90.75,89.65,89.65,195799
01-Jul-22,90.08,91.29,89.00,90.75,8212553
30-Jun-22,90.50,90.80,89.00,90.08,12152223
29-Jun-22,92.15,92.44,90.77,90.91,288026
28-Jun-22,93.25,94.00,91.39,92.05,178870
27-Jun-22,92.29,93.33,92.29,93.24,2427407
24-Jun-22,91.41,93.52,91.41,92.29,184129
23-Jun-22,93.89,93.97,92.51,92.75,5271844
22-Jun-22,93.05,94.61,93.05,94.09,143503
21-Jun-22,95.04,95.15,93.56,94.07,2655582
20-Jun-22,93.04,95.39,92.94,94.95,41418
17-Jun-22,94.13,94.14,91.85,93.04,1745338
15-Jun-22,93.73,95.04,93.73,94.40,2109558
14-Jun-22,93.83,94.11,93.00,93.00,3413247
13-Jun-22,94.90,94.90,92.77,93.25,2145765
10-Jun-22,97.50,97.50,95.28,95.40,5979133
09-Jun-22,97.62,98.39,97.20,97.50,482329
08-Jun-22,98.48,99.07,97.33,97.70,778659
07-Jun-22,100.14,100.14,98.91,99.00,1297315
06-Jun-22,101.20,101.71,99.94,100.15,13803597
03-Jun-22,102.70,102.70,100.81,101.20,4872309
02-Jun-22,102.13,102.96,101.60,102.70,4401411
01-Jun-22,103.50,103.50,101.90,102.13,2281388
31-May-22,102.27,103.98,102.27,103.50,6672360
30-May-22,104.00,104.00,102.26,102.26,4892834
27-May-22,100.58,103.83,100.58,103.35,14099292
26-May-22,101.30,103.09,101.19,102.60,1265539
25-May-22,101.11,101.87,100.52,101.30,4969583
24-May-22,101.43,102.26,100.38,102.26,34385718
23-May-22,100.30,102.01,100.30,101.75,5515575
20-May-22,98.58,100.67,98.58,100.30,7269819
19-May-22,97.05,98.60,97.05,98.59,64471
18-May-22,100.70,100.70,97.66,98.01,7537711
17-May-22,98.70,100.96,98.70,100.35,2604276
16-May-22,97.70,99.08,96.72,98.69,7608534
13-May-22,97.00,98.11,96.75,97.70,1268291
12-May-22,95.08,97.30,95.08,97.30,679183
11-May-22,94.01,95.08,94.00,94.96,676918
10-May-22,95.30,95.30,93.87,94.01,1669373
09-May-22,94.31,94.50,93.00,94.31,1412140
06-May-22,94.76,96.04,93.32,94.32,269819
05-May-22,95.47,95.60,93.25,93.90,12161363
04-May-22,94.60,97.46,94.22,97.40,748021
03-May-22,95.99,96.77,95.58,95.69,899222
02-May-22,97.30,97.55,94.77,95.66,12303492
29-Apr-22,100.11,100.87,97.65,97.65,11504420
28-Apr-22,99.60,99.95,98.30,99.05,1696259
27-Apr-22,100.21,101.35,99.15,99.35,125079
26-Apr-22,103.19,103.19,99.64,99.95,103469
25-Apr-22,103.47,103.75,102.27,103.20,43436
22-Apr-22,103.01,104.93,103.01,103.75,465519
20-Apr-22,105.61,106.38,105.36,105.87,176074
19-Apr-22,106.45,106.45,104.87,105.60,201745
18-Apr-22,106.08,106.94,105.58,106.45,6189452
14-Apr-22,105.10,105.50,104.84,104.95,2111036
13-Apr-22,105.30,105.36,104.37,105.35,275149
12-Apr-22,107.60,107.60,104.71,104.89,474190
11-Apr-22,107.40,107.40,106.58,106.60,3885720
08-Apr-22,106.41,108.24,106.41,107.60,85810272
07-Apr-22,106.87,108.03,106.60,108.03,982141
06-Apr-22,107.80,107.91,106.24,106.88,7074008
05-Apr-22,110.50,110.50,107.75,107.75,43095774
04-Apr-22,110.45,110.85,109.67,110.65,55100918
01-Apr-22,111.90,111.90,110.48,111.10,97838670
31-Mar-22,110.84,111.87,110.51,110.54,10816985
30-Mar-22,111.09,111.09,110.40,110.84,5146813
29-Mar-22,110.92,111.70,110.92,111.05,10916223
28-Mar-22,109.91,110.04,109.28,109.45,2115222
25-Mar-22,108.60,110.35,108.60,109.85,12605743
24-Mar-22,107.81,109.46,107.60,108.60,1087324
23-Mar-22,107.85,108.22,106.51,107.34,5858059
22-Mar-22,105.50,107.78,105.50,107.70,1870506
21-Mar-22,104.00,105.25,103.88,105.25,15482471
18-Mar-22,103.05,104.12,102.60,103.85,3586482
17-Mar-22,100.75,103.03,100.75,103.03,4977124
16-Mar-22,101.70,101.70,99.50,100.92,2865674
15-Mar-22,99.74,100.70,98.20,99.50,47926238
14-Mar-22,99.12,101.48,99.12,99.74,30030974
11-Mar-22,100.63,101.00,98.99,99.13,3118113
10-Mar-22,101.47,101.47,98.96,99.99,1058389
09-Mar-22,98.80,101.88,98.60,101.47,1253327
08-Mar-22,96.86,98.60,96.02,96.75,15040655
07-Mar-22,99.81,99.83,96.59,96.85,14752852
04-Mar-22,103.60,103.90,99.46,99.81,764984
03-Mar-22,101.70,103.58,100.81,102.30,8840723
02-Mar-22,102.22,102.60,100.78,101.70,7896136
25-Feb-22,101.67,102.61,101.59,102.61,20941165
24-Feb-22,101.00,102.88,99.20,102.20,122745738
23-Feb-22,103.65,105.19,102.65,102.90,4484222
22-Feb-22,102.66,104.60,102.66,103.65,3305630
21-Feb-22,105.70,105.70,102.30,102.65,1759387
18-Feb-22,104.41,106.26,104.41,104.83,17466434
17-Feb-22,106.35,106.39,104.59,104.80,210313
16-Feb-22,105.41,106.06,105.15,105.65,13630008
15-Feb-22,103.21,106.12,103.21,105.40,26546624
14-Feb-22,102.61,103.83,102.60,103.20,17588536
11-Feb-22,102.30,104.35,102.00,102.60,57432491
10-Feb-22,98.61,101.79,98.61,100.80,27196715
09-Feb-22,102.10,102.94,100.25,100.55,36501609
08-Feb-22,100.77,102.37,100.77,102.10,15700839
07-Feb-22,102.38,102.46,101.66,101.66,10277514
04-Feb-22,102.94,102.94,101.43,102.38,7762090
03-Feb-22,102.92,102.92,101.42,102.37,20335501
02-Feb-22,103.53,103.54,101.85,101.85,4119396
01-Feb-22,104.49,104.90,103.50,104.20,752492
31-Jan-22,102.65,104.45,101.75,104.40,29862154
28-Jan-22,102.90,102.91,101.30,102.65,14643735
27-Jan-22,100.40,102.65,100.40,101.75,17957374
26-Jan-22,98.92,101.00,98.92,100.40,2346006
25-Jan-22,95.97,99.42,94.60,98.91,46580592
24-Jan-22,95.00,96.88,94.70,95.55,2604718
21-Jan-22,96.44,97.80,95.65,95.65,10324300
20-Jan-22,94.51,96.75,94.51,96.44,13312723
19-Jan-22,93.71,95.49,93.66,94.50,48151275
18-Jan-22,93.70,94.32,93.28,93.56,24871795
17-Jan-22,94.15,94.61,93.10,94.61,42961958
14-Jan-22,92.15,94.18,92.00,93.60,10656793
13-Jan-22,91.79,92.64,91.26,92.15,7513913
12-Jan-22,90.80,91.88,90.73,91.10,732112
11-Jan-22,89.75,91.10,89.37,90.80,803710
10-Jan-22,90.26,91.70,88.75,89.75,13613133
07-Jan-22,88.75,90.26,88.01,90.26,31374475
06-Jan-22,87.75,88.75,87.55,88.75,11157278
05-Jan-22,89.34,89.62,87.19,87.69,3141581
04-Jan-22,88.93,89.76,88.63,89.34,7604443
03-Jan-22,89.05,91.27,88.75,88.93,12069323
30-Dec-21,88.71,89.30,88.71,89.05,9344363
29-Dec-21,89.52,89.85,88.63,88.93,2673938
28-Dec-21,90.21,90.82,89.45,89.45,1915957
27-Dec-21,90.00,90.50,89.43,90.21,1850626
23-Dec-21,89.75,90.45,89.53,89.68,204394
22-Dec-21,88.95,90.38,88.71,89.75,8519469
21-Dec-21,90.16,90.38,88.95,88.95,11464293
20-Dec-21,92.00,92.00,89.48,89.84,501246

*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