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
21/09/2020	-1,20%	-1,11	91,09	90,09	89,00	91,42	94K	24
18/09/2020	-1,39%	-1,30	92,20	92,10	90,11	93,84	929K	160
17/09/2020	-1,55%	-1,47	93,50	94,00	93,50	94,00	52K	5
16/09/2020	0,42%	0,40	94,97	95,05	94,82	95,81	850K	21
15/09/2020	-1,63%	-1,57	94,57	94,00	94,00	95,88	88K	14
14/09/2020	2,17%	2,04	96,14	93,13	93,13	96,30	116K	19
11/09/2020	-1,37%	-1,31	94,10	95,41	93,34	95,41	1M	347
10/09/2020	-2,62%	-2,57	95,41	97,75	95,41	97,98	80K	13
09/09/2020	0,69%	0,67	97,98	97,31	97,31	97,98	20K	4
08/09/2020	-2,20%	-2,19	97,31	99,50	97,03	99,50	104K	17
04/09/2020	1,02%	1,00	99,50	99,25	97,90	99,50	35K	7

03/09/2020	-0,40%	-0,40	98,50	99,26	98,50	101,84	601K	46
02/09/2020	-0,05%	-0,05	98,90	98,95	97,84	98,95	36K	10
01/09/2020	2,86%	2,75	98,95	96,20	94,01	98,95	114K	26
31/08/2020	-3,24%	-3,22	96,20	101,48	96,20	101,48	18M	701
28/08/2020	0,84%	0,83	99,42	99,23	99,23	99,59	255K	6
27/08/2020	1,22%	1,19	98,59	96,25	96,25	99,51	5M	303
26/08/2020	-2,00%	-1,99	97,40	99,87	96,28	100,02	4M	837
25/08/2020	-0,06%	-0,06	99,39	100,27	99,39	100,37	1M	16
24/08/2020	1,06%	1,04	99,45	99,55	99,03	99,83	4M	2.389
21/08/2020	-0,19%	-0,19	98,41	98,60	97,00	98,61	3M	31
20/08/2020	1,02%	1,00	98,60	97,60	95,00	99,09	2M	33
19/08/2020	-1,02%	-1,01	97,60	98,34	97,60	98,85	62K	18
18/08/2020	2,02%	1,95	98,61	98,00	98,00	99,27	195K	11
17/08/2020	-2,66%	-2,64	96,66	99,11	95,14	99,36	8M	1.840
14/08/2020	-0,30%	-0,30	99,30	100,31	99,30	100,67	12M	299
13/08/2020	-1,86%	-1,89	99,60	101,97	99,30	103,84	10M	838
12/08/2020	-0,85%	-0,87	101,49	102,01	101,00	103,56	635K	24
11/08/2020	-0,75%	-0,77	102,36	104,08	102,33	104,08	196K	22
10/08/2020	0,55%	0,56	103,13	102,73	101,33	103,50	67K	16
07/08/2020	-2,03%	-2,13	102,57	104,58	102,30	105,02	384K	68
06/08/2020	2,01%	2,06	104,70	102,00	102,00	104,70	64K	13
05/08/2020	0,14%	0,14	102,64	102,67	101,91	104,17	414K	46
04/08/2020	-3,30%	-3,50	102,50	104,51	101,79	105,23	293K	43
03/08/2020	1,00%	1,05	106,00	105,99	104,11	106,83	876K	88
31/07/2020	-2,34%	-2,52	104,95	107,47	104,45	107,50	5M	1.357
30/07/2020	-1,54%	-1,68	107,47	107,91	106,06	108,93	15M	2.697
29/07/2020	2,10%	2,25	109,15	108,30	106,90	112,32	23M	326
28/07/2020	-1,27%	-1,37	106,90	108,27	106,90	108,27	2M	282
27/07/2020	3,31%	3,47	108,27	106,20	106,20	109,00	1M	27
24/07/2020	-0,10%	-0,10	104,80	103,88	103,88	105,74	431K	10
23/07/2020	-1,78%	-1,90	104,90	107,00	104,90	107,15	107K	13
22/07/2020	-1,07%	-1,15	106,80	107,95	105,90	107,98	212K	18
21/07/2020	0,42%	0,45	107,95	107,50	107,50	108,75	53K	16
20/07/2020	2,07%	2,18	107,50	105,32	105,32	107,50	959K	27
17/07/2020	2,17%	2,24	105,32	104,01	104,01	105,36	159K	13
16/07/2020	-0,88%	-0,92	103,08	104,00	103,04	104,00	379K	10
15/07/2020	0,87%	0,90	104,00	104,10	103,89	104,31	354K	8
14/07/2020	1,68%	1,70	103,10	101,40	101,24	103,20	4M	2.757
13/07/2020	-0,59%	-0,60	101,40	104,88	101,40	104,88	3M	39
10/07/2020	0,39%	0,40	102,00	101,00	100,43	102,00	939K	19
09/07/2020	-1,36%	-1,40	101,60	103,56	101,48	103,56	72K	13
08/07/2020	3,69%	3,67	103,00	101,00	101,00	103,00	254K	23
07/07/2020	-2,67%	-2,73	99,33	101,50	99,33	102,33	101K	31
06/07/2020	3,27%	3,23	102,06	100,00	100,00	102,61	2M	1.068
03/07/2020	0,34%	0,33	98,83	98,00	97,91	98,85	34K	14
02/07/2020	0,75%	0,73	98,50	99,15	98,31	100,25	76K	23
01/07/2020	2,27%	2,17	97,77	96,02	96,02	98,25	129K	41
30/06/2020	-2,35%	-2,30	95,60	97,83	95,60	97,95	162K	17
29/06/2020	2,56%	2,44	97,90	97,26	97,11	98,04	140K	12
26/06/2020	-2,59%	-2,54	95,46	98,87	94,82	98,87	108K	16
25/06/2020	2,08%	2,00	98,00	95,28	95,28	98,00	244K	13
24/06/2020	-1,84%	-1,80	96,00	95,53	95,19	96,00	26K	5
23/06/2020	0,00%	0,00	97,80	100,00	97,80	100,00	102K	14
22/06/2020	-0,23%	-0,23	97,80	98,21	96,86	98,93	428K	11
19/06/2020	0,53%	0,52	98,03	99,00	97,88	99,50	32K	15
18/06/2020	0,68%	0,66	97,51	98,00	97,51	99,00	230K	9
17/06/2020	2,60%	2,45	96,85	95,22	95,22	97,67	3M	26
16/06/2020	1,51%	1,40	94,40	95,34	93,94	95,83	38K	11
15/06/2020	-1,95%	-1,85	93,00	93,00	92,01	94,23	111K	9
12/06/2020	-2,74%	-2,67	94,85	93,03	93,03	95,50	140K	18
10/06/2020	-2,77%	-2,78	97,52	100,00	97,43	100,00	140K	18
09/06/2020	-1,18%	-1,20	100,30	101,50	99,50	101,50	179K	23
08/06/2020	5,18%	5,00	101,50	96,50	96,50	101,50	126K	21
05/06/2020	0,31%	0,30	96,50	98,72	96,50	99,29	324K	15
04/06/2020	1,40%	1,33	96,20	94,84	94,77	96,40	81K	14
03/06/2020	4,60%	4,17	94,87	94,40	93,83	95,07	27M	28
02/06/2020	4,00%	3,49	90,70	88,00	88,00	90,70	125K	22
01/06/2020	3,18%	2,69	87,21	84,55	84,55	87,21	33K	13
29/05/2020	-1,15%	-0,98	84,52	84,00	83,46	84,78	51K	11
28/05/2020	-0,47%	-0,40	85,50	85,90	85,50	86,46	25K	8
27/05/2020	0,41%	0,35	85,90	85,06	85,06	86,55	36K	12
26/05/2020	-1,60%	-1,39	85,55	88,00	85,55	88,00	33K	13
25/05/2020	6,62%	5,40	86,94	83,26	83,26	87,00	1M	1.260
22/05/2020	-0,18%	-0,15	81,54	81,40	80,57	82,00	31K	8
21/05/2020	5,80%	4,48	81,69	79,33	79,33	81,84	89K	13
20/05/2020	-0,18%	-0,14	77,21	77,35	77,00	78,03	16K	7
19/05/2020	-2,16%	-1,71	77,35	78,52	77,35	78,91	126K	9
18/05/2020	4,52%	3,42	79,06	77,51	77,26	79,10	68K	10
15/05/2020	0,15%	0,11	75,64	75,50	75,50	76,80	140K	4
14/05/2020	1,66%	1,23	75,53	73,50	71,58	75,53	72K	22
13/05/2020	0,68%	0,50	74,30	75,20	73,20	75,20	180K	25
12/05/2020	-4,17%	-3,21	73,80	77,30	73,80	77,30	83K	21
11/05/2020	-1,19%	-0,93	77,01	77,92	76,99	78,20	218K	13
08/05/2020	3,51%	2,64	77,94	76,72	76,72	78,20	64K	5
07/05/2020	-3,79%	-2,97	75,30	77,70	75,30	77,70	166K	22
06/05/2020	-2,58%	-2,07	78,27	77,44	77,44	80,89	346K	21
05/05/2020	1,93%	1,52	80,34	80,25	80,25	80,34	2K	2
04/05/2020	-3,07%	-2,50	78,82	78,86	78,33	78,86	39K	10
30/04/2020	-4,37%	-3,72	81,32	81,85	81,12	82,40	20K	10
29/04/2020	2,27%	1,89	85,04	83,90	83,13	86,00	53K	19
28/04/2020	7,57%	5,85	83,15	83,30	82,91	83,90	454K	14
27/04/2020	3,20%	2,40	77,30	77,53	77,00	79,45	1M	12
24/04/2020	-8,79%	-7,22	74,90	80,00	72,01	80,00	452K	40
23/04/2020	-1,83%	-1,53	82,12	84,47	81,00	84,47	63K	16
22/04/2020	1,22%	1,01	83,65	83,51	83,51	84,57	13K	6
20/04/2020	-1,03%	-0,86	82,64	83,50	81,82	83,50	319K	11
17/04/2020	0,87%	0,72	83,50	83,21	83,00	83,50	219K	6
16/04/2020	-2,95%	-2,52	82,78	85,70	82,78	85,70	39K	9
15/04/2020	-2,50%	-2,19	85,30	84,35	84,06	85,76	128K	14
14/04/2020	3,50%	2,96	87,49	88,03	87,49	88,55	81K	11
13/04/2020	1,02%	0,85	84,53	82,00	82,00	84,53	96K	4
09/04/2020	-1,27%	-1,08	83,68	84,77	83,68	84,79	839K	9
08/04/2020	0,75%	0,63	84,76	82,11	82,06	84,81	145K	11
07/04/2020	7,64%	5,97	84,13	89,99	83,50	89,99	102K	13
06/04/2020	6,91%	5,05	78,16	73,15	73,15	80,17	339K	15
03/04/2020	-3,10%	-2,34	73,11	74,21	72,00	74,21	54K	12
02/04/2020	1,70%	1,26	75,45	75,62	75,00	77,00	38K	9
01/04/2020	-5,07%	-3,96	74,19	75,09	73,35	75,16	56K	11
31/03/2020	-2,92%	-2,35	78,15	80,31	78,15	80,31	13K	4
30/03/2020	0,88%	0,70	80,50	80,43	80,42	80,50	2K	3
27/03/2020	-4,43%	-3,70	79,80	80,40	79,68	80,40	59K	5
26/03/2020	-0,32%	-0,27	83,50	84,00	82,33	84,12	84K	13
25/03/2020	9,50%	7,27	83,77	76,60	76,50	83,77	115K	11
24/03/2020	14,18%	9,50	76,50	73,60	73,60	76,50	221K	7
23/03/2020	-7,20%	-5,20	67,00	68,96	66,26	69,29	257K	14
20/03/2020	-3,73%	-2,80	72,20	76,74	72,20	77,00	50K	7
19/03/2020	-2,60%	-2,00	75,00	75,00	71,00	75,49	1M	17
18/03/2020	-7,80%	-6,51	77,00	76,00	75,00	80,00	50K	9
17/03/2020	4,01%	3,22	83,51	79,61	79,61	84,67	98K	6
16/03/2020	-8,63%	-7,58	80,29	88,45	80,00	88,45	88K	11
13/03/2020	-2,20%	-1,98	87,87	89,60	84,00	90,00	2M	26
12/03/2020	-5,42%	-5,15	89,85	89,99	89,85	89,99	10K	4
11/03/2020	-	-	95,00	97,02	93,66	98,49	1M	13

Date,Open,High,Low,Close,Volume
21-Sep-20,90.09,91.42,89.00,91.09,93923
18-Sep-20,92.10,93.84,90.11,92.20,929387
17-Sep-20,94.00,94.00,93.50,93.50,51523
16-Sep-20,95.05,95.81,94.82,94.97,849737
15-Sep-20,94.00,95.88,94.00,94.57,88246
14-Sep-20,93.13,96.30,93.13,96.14,116417
11-Sep-20,95.41,95.41,93.34,94.10,1195179
10-Sep-20,97.75,97.98,95.41,95.41,79879
09-Sep-20,97.31,97.98,97.31,97.98,20450
08-Sep-20,99.50,99.50,97.03,97.31,103619
04-Sep-20,99.25,99.50,97.90,99.50,35481
03-Sep-20,99.26,101.84,98.50,98.50,601481
02-Sep-20,98.95,98.95,97.84,98.90,36423
01-Sep-20,96.20,98.95,94.01,98.95,113820
31-Aug-20,101.48,101.48,96.20,96.20,17807676
28-Aug-20,99.23,99.59,99.23,99.42,254552
27-Aug-20,96.25,99.51,96.25,98.59,5301040
26-Aug-20,99.87,100.02,96.28,97.40,3976897
25-Aug-20,100.27,100.37,99.39,99.39,1438849
24-Aug-20,99.55,99.83,99.03,99.45,3858402
21-Aug-20,98.60,98.61,97.00,98.41,3163547
20-Aug-20,97.60,99.09,95.00,98.60,2255884
19-Aug-20,98.34,98.85,97.60,97.60,61878
18-Aug-20,98.00,99.27,98.00,98.61,195057
17-Aug-20,99.11,99.36,95.14,96.66,7662862
14-Aug-20,100.31,100.67,99.30,99.30,11601366
13-Aug-20,101.97,103.84,99.30,99.60,9938208
12-Aug-20,102.01,103.56,101.00,101.49,635312
11-Aug-20,104.08,104.08,102.33,102.36,195510
10-Aug-20,102.73,103.50,101.33,103.13,67422
07-Aug-20,104.58,105.02,102.30,102.57,384475
06-Aug-20,102.00,104.70,102.00,104.70,64280
05-Aug-20,102.67,104.17,101.91,102.64,414370
04-Aug-20,104.51,105.23,101.79,102.50,293238
03-Aug-20,105.99,106.83,104.11,106.00,876109
31-Jul-20,107.47,107.50,104.45,104.95,4696354
30-Jul-20,107.91,108.93,106.06,107.47,14813026
29-Jul-20,108.30,112.32,106.90,109.15,22804445
28-Jul-20,108.27,108.27,106.90,106.90,1828059
27-Jul-20,106.20,109.00,106.20,108.27,1456616
24-Jul-20,103.88,105.74,103.88,104.80,431498
23-Jul-20,107.00,107.15,104.90,104.90,107478
22-Jul-20,107.95,107.98,105.90,106.80,212244
21-Jul-20,107.50,108.75,107.50,107.95,52895
20-Jul-20,105.32,107.50,105.32,107.50,958685
17-Jul-20,104.01,105.36,104.01,105.32,158951
16-Jul-20,104.00,104.00,103.04,103.08,379318
15-Jul-20,104.10,104.31,103.89,104.00,353603
14-Jul-20,101.40,103.20,101.24,103.10,3551069
13-Jul-20,104.88,104.88,101.40,101.40,2646273
10-Jul-20,101.00,102.00,100.43,102.00,939179
09-Jul-20,103.56,103.56,101.48,101.60,71600
08-Jul-20,101.00,103.00,101.00,103.00,254005
07-Jul-20,101.50,102.33,99.33,99.33,101181
06-Jul-20,100.00,102.61,100.00,102.06,2194747
03-Jul-20,98.00,98.85,97.91,98.83,33534
02-Jul-20,99.15,100.25,98.31,98.50,76422
01-Jul-20,96.02,98.25,96.02,97.77,128703
30-Jun-20,97.83,97.95,95.60,95.60,162155
29-Jun-20,97.26,98.04,97.11,97.90,139885
26-Jun-20,98.87,98.87,94.82,95.46,107809
25-Jun-20,95.28,98.00,95.28,98.00,244323
24-Jun-20,95.53,96.00,95.19,96.00,25777
23-Jun-20,100.00,100.00,97.80,97.80,102311
22-Jun-20,98.21,98.93,96.86,97.80,427557
19-Jun-20,99.00,99.50,97.88,98.03,32438
18-Jun-20,98.00,99.00,97.51,97.51,230038
17-Jun-20,95.22,97.67,95.22,96.85,2513718
16-Jun-20,95.34,95.83,93.94,94.40,37924
15-Jun-20,93.00,94.23,92.01,93.00,111083
12-Jun-20,93.03,95.50,93.03,94.85,140115
10-Jun-20,100.00,100.00,97.43,97.52,139669
09-Jun-20,101.50,101.50,99.50,100.30,178664
08-Jun-20,96.50,101.50,96.50,101.50,125990
05-Jun-20,98.72,99.29,96.50,96.50,324432
04-Jun-20,94.84,96.40,94.77,96.20,80929
03-Jun-20,94.40,95.07,93.83,94.87,27046201
02-Jun-20,88.00,90.70,88.00,90.70,125277
01-Jun-20,84.55,87.21,84.55,87.21,32679
29-May-20,84.00,84.78,83.46,84.52,51426
28-May-20,85.90,86.46,85.50,85.50,24914
27-May-20,85.06,86.55,85.06,85.90,36041
26-May-20,88.00,88.00,85.55,85.55,33026
25-May-20,83.26,87.00,83.26,86.94,1369120
22-May-20,81.40,82.00,80.57,81.54,30935
21-May-20,79.33,81.84,79.33,81.69,88658
20-May-20,77.35,78.03,77.00,77.21,16245
19-May-20,78.52,78.91,77.35,77.35,126239
18-May-20,77.51,79.10,77.26,79.06,67886
15-May-20,75.50,76.80,75.50,75.64,140095
14-May-20,73.50,75.53,71.58,75.53,72288
13-May-20,75.20,75.20,73.20,74.30,180483
12-May-20,77.30,77.30,73.80,73.80,83019
11-May-20,77.92,78.20,76.99,77.01,218215
08-May-20,76.72,78.20,76.72,77.94,63867
07-May-20,77.70,77.70,75.30,75.30,165838
06-May-20,77.44,80.89,77.44,78.27,346116
05-May-20,80.25,80.34,80.25,80.34,2409
04-May-20,78.86,78.86,78.33,78.82,39349
30-Apr-20,81.85,82.40,81.12,81.32,20439
29-Apr-20,83.90,86.00,83.13,85.04,52901
28-Apr-20,83.30,83.90,82.91,83.15,453650
27-Apr-20,77.53,79.45,77.00,77.30,1104282
24-Apr-20,80.00,80.00,72.01,74.90,452229
23-Apr-20,84.47,84.47,81.00,82.12,63047
22-Apr-20,83.51,84.57,83.51,83.65,13391
20-Apr-20,83.50,83.50,81.82,82.64,318662
17-Apr-20,83.21,83.50,83.00,83.50,218682
16-Apr-20,85.70,85.70,82.78,82.78,39216
15-Apr-20,84.35,85.76,84.06,85.30,128424
14-Apr-20,88.03,88.55,87.49,87.49,80896
13-Apr-20,82.00,84.53,82.00,84.53,96315
09-Apr-20,84.77,84.79,83.68,83.68,838658
08-Apr-20,82.11,84.81,82.06,84.76,145278
07-Apr-20,89.99,89.99,83.50,84.13,102000
06-Apr-20,73.15,80.17,73.15,78.16,338535
03-Apr-20,74.21,74.21,72.00,73.11,53825
02-Apr-20,75.62,77.00,75.00,75.45,38476
01-Apr-20,75.09,75.16,73.35,74.19,56064
31-Mar-20,80.31,80.31,78.15,78.15,12710
30-Mar-20,80.43,80.50,80.42,80.50,2413
27-Mar-20,80.40,80.40,79.68,79.80,58532
26-Mar-20,84.00,84.12,82.33,83.50,84263
25-Mar-20,76.60,83.77,76.50,83.77,115491
24-Mar-20,73.60,76.50,73.60,76.50,220931
23-Mar-20,68.96,69.29,66.26,67.00,256622
20-Mar-20,76.74,77.00,72.20,72.20,49702
19-Mar-20,75.00,75.49,71.00,75.00,1321357
18-Mar-20,76.00,80.00,75.00,77.00,49940
17-Mar-20,79.61,84.67,79.61,83.51,97676
16-Mar-20,88.45,88.45,80.00,80.29,88116
13-Mar-20,89.60,90.00,84.00,87.87,1679820
12-Mar-20,89.99,89.99,89.85,89.85,9886
11-Mar-20,97.02,98.49,93.66,95.00,1371372

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: FIND11

cotações, gráficos e mais...