Cotação atual, histórico e gráfico do papel: FIND11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/02/2019 | -1,72% | -1,95 | 111,75 | 111,37 | 110,41 | 113,70 | 1M | 43 |
| 20/02/2019 | -0,70% | -0,80 | 113,70 | 113,99 | 111,10 | 113,99 | 850K | 44 |
| 19/02/2019 | 3,62% | 4,00 | 114,50 | 113,95 | 111,82 | 114,50 | 900K | 43 |
| 18/02/2019 | -3,79% | -4,35 | 110,50 | 112,00 | 110,50 | 112,00 | 795K | 41 |
| 15/02/2019 | 3,17% | 3,53 | 114,85 | 112,90 | 111,50 | 114,85 | 830K | 53 |
| 14/02/2019 | -0,96% | -1,08 | 111,32 | 112,40 | 108,71 | 112,40 | 738K | 32 |
| 13/02/2019 | -1,32% | -1,50 | 112,40 | 111,05 | 109,48 | 112,40 | 893K | 36 |
| 12/02/2019 | 2,44% | 2,71 | 113,90 | 110,00 | 109,95 | 113,90 | 733K | 41 |
| 11/02/2019 | -1,37% | -1,55 | 111,19 | 109,55 | 108,10 | 111,19 | 990K | 48 |
| 08/02/2019 | 1,59% | 1,76 | 112,74 | 109,20 | 108,00 | 112,74 | 878K | 41 |
| 07/02/2019 | -0,47% | -0,52 | 110,98 | 111,50 | 106,83 | 111,50 | 1M | 66 |
| 06/02/2019 | -3,79% | -4,39 | 111,50 | 113,00 | 108,51 | 113,00 | 614K | 48 |
| 05/02/2019 | 2,00% | 2,27 | 115,89 | 113,62 | 111,56 | 115,89 | 746K | 39 |
| 04/02/2019 | -0,32% | -0,36 | 113,62 | 114,00 | 111,02 | 114,00 | 650K | 31 |
| 01/02/2019 | -0,71% | -0,81 | 113,98 | 111,78 | 110,70 | 113,98 | 987K | 48 |
| 31/01/2019 | 2,66% | 2,97 | 114,79 | 109,80 | 109,80 | 114,79 | 609K | 43 |
| 30/01/2019 | 0,06% | 0,07 | 111,82 | 109,11 | 107,60 | 111,82 | 420K | 31 |
| 29/01/2019 | -0,21% | -0,24 | 111,75 | 111,99 | 108,81 | 111,99 | 671K | 32 |
| 28/01/2019 | 4,38% | 4,70 | 111,99 | 109,67 | 107,65 | 111,99 | 359K | 36 |
| 24/01/2019 | 0,74% | 0,79 | 107,29 | 107,34 | 107,15 | 107,70 | 47K | 12 |
| 23/01/2019 | 0,81% | 0,86 | 106,50 | 104,00 | 104,00 | 106,90 | 82K | 20 |
| 22/01/2019 | -0,34% | -0,36 | 105,64 | 105,79 | 105,64 | 106,58 | 111K | 19 |
| 21/01/2019 | -3,06% | -3,35 | 106,00 | 106,62 | 105,45 | 106,62 | 102K | 19 |
| 18/01/2019 | 3,49% | 3,69 | 109,35 | 106,77 | 106,63 | 109,35 | 227K | 18 |
| 17/01/2019 | 0,49% | 0,51 | 105,66 | 104,73 | 104,73 | 105,66 | 22K | 9 |
| 16/01/2019 | 0,23% | 0,24 | 105,15 | 105,00 | 104,89 | 105,38 | 50K | 17 |
| 15/01/2019 | -0,59% | -0,62 | 104,91 | 105,04 | 104,60 | 105,52 | 49K | 14 |
| 14/01/2019 | 1,05% | 1,10 | 105,53 | 104,80 | 104,60 | 105,66 | 4M | 44 |
| 11/01/2019 | 0,13% | 0,14 | 104,43 | 103,78 | 103,78 | 104,69 | 42K | 12 |
| 10/01/2019 | 0,56% | 0,58 | 104,29 | 104,00 | 104,00 | 105,21 | 31K | 16 |
| 09/01/2019 | 0,77% | 0,79 | 103,71 | 103,44 | 103,44 | 104,07 | 776K | 21 |
| 08/01/2019 | 0,56% | 0,57 | 102,92 | 102,10 | 101,41 | 102,92 | 70K | 21 |
| 07/01/2019 | -0,69% | -0,71 | 102,35 | 103,06 | 102,35 | 103,24 | 175K | 12 |
| 04/01/2019 | 0,64% | 0,66 | 103,06 | 102,73 | 102,58 | 104,47 | 4M | 33 |
| 03/01/2019 | 0,23% | 0,24 | 102,40 | 102,49 | 101,55 | 102,49 | 40K | 18 |
| 02/01/2019 | 4,24% | 4,16 | 102,16 | 98,00 | 98,00 | 102,73 | 183K | 22 |
| 28/12/2018 | 3,05% | 2,90 | 98,00 | 96,90 | 96,90 | 98,00 | 17K | 6 |
| 27/12/2018 | 0,91% | 0,86 | 95,10 | 94,24 | 94,21 | 95,28 | 252K | 16 |
| 26/12/2018 | -1,20% | -1,14 | 94,24 | 94,00 | 93,11 | 94,24 | 555K | 33 |
| 21/12/2018 | 0,59% | 0,56 | 95,38 | 95,80 | 95,38 | 96,25 | 27K | 7 |
| 20/12/2018 | -2,52% | -2,45 | 94,82 | 95,19 | 94,82 | 95,72 | 40K | 10 |
| 19/12/2018 | 1,19% | 1,14 | 97,27 | 97,13 | 96,97 | 97,27 | 23K | 8 |
| 18/12/2018 | 1,00% | 0,95 | 96,13 | 96,01 | 95,80 | 96,13 | 17K | 9 |
| 17/12/2018 | -2,24% | -2,18 | 95,18 | 96,32 | 95,18 | 96,32 | 67K | 14 |
| 14/12/2018 | 0,32% | 0,31 | 97,36 | 97,50 | 97,33 | 97,58 | 10K | 5 |
| 13/12/2018 | 0,88% | 0,85 | 97,05 | 96,64 | 96,16 | 97,05 | 25K | 11 |
| 12/12/2018 | 0,79% | 0,75 | 96,20 | 96,34 | 96,05 | 96,71 | 12K | 7 |
| 11/12/2018 | 0,20% | 0,19 | 95,45 | 95,76 | 94,41 | 95,76 | 60K | 17 |
| 10/12/2018 | -2,10% | -2,04 | 95,26 | 99,99 | 95,15 | 99,99 | 85K | 17 |
| 07/12/2018 | 2,12% | 2,02 | 97,30 | 97,06 | 97,06 | 99,21 | 183K | 25 |
| 06/12/2018 | 1,34% | 1,26 | 95,28 | 96,10 | 95,28 | 97,42 | 255K | 24 |
| 05/12/2018 | -1,96% | -1,88 | 94,02 | 96,70 | 94,02 | 96,70 | 162K | 13 |
| 04/12/2018 | -1,05% | -1,02 | 95,90 | 99,54 | 95,18 | 99,54 | 591K | 37 |
| 03/12/2018 | -1,85% | -1,83 | 96,92 | 98,13 | 96,63 | 98,57 | 211K | 24 |
| 30/11/2018 | 0,58% | 0,57 | 98,75 | 98,50 | 98,41 | 99,11 | 105K | 15 |
| 29/11/2018 | 0,13% | 0,13 | 98,18 | 98,38 | 98,18 | 98,68 | 39K | 7 |
| 28/11/2018 | 2,40% | 2,30 | 98,05 | 96,55 | 95,57 | 98,27 | 101K | 19 |
| 27/11/2018 | 1,68% | 1,58 | 95,75 | 95,75 | 95,75 | 95,75 | 10K | 1 |
| 23/11/2018 | 0,14% | 0,13 | 94,17 | 94,08 | 94,08 | 94,54 | 20K | 12 |
| 22/11/2018 | 0,16% | 0,15 | 94,04 | 94,10 | 93,84 | 94,34 | 58K | 20 |
| 21/11/2018 | -0,23% | -0,22 | 93,89 | 94,11 | 93,69 | 94,20 | 8K | 8 |
| 19/11/2018 | -0,53% | -0,50 | 94,11 | 94,72 | 93,72 | 94,72 | 76K | 15 |
| 16/11/2018 | 4,07% | 3,70 | 94,61 | 92,02 | 92,02 | 94,84 | 35K | 12 |
| 14/11/2018 | 0,24% | 0,22 | 90,91 | 91,41 | 90,64 | 91,55 | 233K | 49 |
| 13/11/2018 | -1,09% | -1,00 | 90,69 | 91,76 | 90,69 | 91,76 | 45K | 18 |
| 12/11/2018 | 1,07% | 0,97 | 91,69 | 91,99 | 91,69 | 92,01 | 13K | 8 |
| 09/11/2018 | -0,68% | -0,62 | 90,72 | 90,48 | 89,76 | 90,72 | 95K | 36 |
| 08/11/2018 | -0,89% | -0,82 | 91,34 | 91,73 | 91,25 | 91,88 | 70K | 24 |
| 07/11/2018 | -1,43% | -1,34 | 92,16 | 94,12 | 92,16 | 94,12 | 927K | 29 |
| 06/11/2018 | -0,94% | -0,89 | 93,50 | 98,64 | 93,25 | 98,64 | 969K | 28 |
| 05/11/2018 | 1,26% | 1,17 | 94,39 | 93,40 | 93,40 | 94,62 | 39K | 14 |
| 01/11/2018 | 2,02% | 1,85 | 93,22 | 91,83 | 91,83 | 93,77 | 75K | 23 |
| 31/10/2018 | -0,31% | -0,28 | 91,37 | 90,83 | 90,07 | 91,41 | 99K | 28 |
| 30/10/2018 | 2,75% | 2,45 | 91,65 | 90,18 | 90,10 | 92,10 | 79K | 16 |
| 29/10/2018 | 0,47% | 0,42 | 89,20 | 91,51 | 89,20 | 91,51 | 29K | 10 |
| 26/10/2018 | 0,62% | 0,55 | 88,78 | 88,37 | 87,17 | 89,38 | 149K | 44 |
| 25/10/2018 | 1,69% | 1,47 | 88,23 | 87,50 | 87,50 | 88,54 | 130K | 21 |
| 24/10/2018 | -1,87% | -1,65 | 86,76 | 88,35 | 86,53 | 88,35 | 160K | 31 |
| 23/10/2018 | 0,35% | 0,31 | 88,41 | 87,25 | 86,86 | 88,41 | 160K | 15 |
| 22/10/2018 | 1,31% | 1,14 | 88,10 | 88,27 | 87,96 | 88,38 | 114K | 29 |
| 19/10/2018 | -0,50% | -0,44 | 86,96 | 87,43 | 86,71 | 87,43 | 21K | 7 |
| 18/10/2018 | -1,60% | -1,42 | 87,40 | 88,46 | 87,12 | 88,58 | 60K | 17 |
| 17/10/2018 | -0,02% | -0,02 | 88,82 | 88,96 | 88,78 | 89,50 | 20K | 11 |
| 16/10/2018 | 3,46% | 2,97 | 88,84 | 87,68 | 87,68 | 88,84 | 138K | 24 |
| 15/10/2018 | 0,75% | 0,64 | 85,87 | 86,44 | 85,87 | 86,67 | 34K | 19 |
| 11/10/2018 | -1,18% | -1,02 | 85,23 | 86,26 | 85,23 | 86,26 | 41K | 20 |
| 10/10/2018 | -3,26% | -2,91 | 86,25 | 86,95 | 86,25 | 87,16 | 30K | 25 |
| 09/10/2018 | 0,43% | 0,38 | 89,16 | 88,07 | 88,07 | 89,16 | 72K | 31 |
| 08/10/2018 | 5,31% | 4,48 | 88,78 | 90,19 | 88,27 | 90,19 | 112K | 22 |
| 05/10/2018 | 1,20% | 1,00 | 84,30 | 83,98 | 83,62 | 84,30 | 74K | 30 |
| 04/10/2018 | -1,16% | -0,98 | 83,30 | 83,30 | 83,11 | 83,30 | 17K | 7 |
| 03/10/2018 | 3,51% | 2,86 | 84,28 | 84,00 | 84,00 | 85,39 | 258K | 28 |
| 02/10/2018 | 5,44% | 4,20 | 81,42 | 80,86 | 78,49 | 81,63 | 19K | 8 |
| 01/10/2018 | -0,99% | -0,77 | 77,22 | 78,00 | 77,05 | 78,00 | 33K | 19 |
| 28/09/2018 | -1,83% | -1,45 | 77,99 | 78,40 | 77,94 | 78,58 | 49K | 11 |
| 27/09/2018 | 2,17% | 1,69 | 79,44 | 78,83 | 78,83 | 79,44 | 6K | 4 |
| 26/09/2018 | 1,85% | 1,41 | 77,75 | 77,68 | 77,53 | 78,20 | 62K | 15 |
| 25/09/2018 | -0,88% | -0,68 | 76,34 | 76,40 | 76,03 | 76,58 | 21K | 16 |
| 24/09/2018 | -1,80% | -1,41 | 77,02 | 77,20 | 77,02 | 77,48 | 12K | 7 |
| 21/09/2018 | 1,66% | 1,28 | 78,43 | 78,09 | 78,09 | 78,92 | 22K | 11 |
| 20/09/2018 | -0,08% | -0,06 | 77,15 | 77,84 | 77,12 | 77,84 | 29K | 17 |
Date,Open,High,Low,Close,Volume
21-Feb-19,111.37,113.70,110.41,111.75,1249508
20-Feb-19,113.99,113.99,111.10,113.70,850318
19-Feb-19,113.95,114.50,111.82,114.50,900380
18-Feb-19,112.00,112.00,110.50,110.50,795104
15-Feb-19,112.90,114.85,111.50,114.85,830140
14-Feb-19,112.40,112.40,108.71,111.32,738130
13-Feb-19,111.05,112.40,109.48,112.40,893061
12-Feb-19,110.00,113.90,109.95,113.90,732719
11-Feb-19,109.55,111.19,108.10,111.19,989814
08-Feb-19,109.20,112.74,108.00,112.74,878344
07-Feb-19,111.50,111.50,106.83,110.98,1047146
06-Feb-19,113.00,113.00,108.51,111.50,613847
05-Feb-19,113.62,115.89,111.56,115.89,746405
04-Feb-19,114.00,114.00,111.02,113.62,650067
01-Feb-19,111.78,113.98,110.70,113.98,987053
31-Jan-19,109.80,114.79,109.80,114.79,608633
30-Jan-19,109.11,111.82,107.60,111.82,420125
29-Jan-19,111.99,111.99,108.81,111.75,671455
28-Jan-19,109.67,111.99,107.65,111.99,359439
24-Jan-19,107.34,107.70,107.15,107.29,47266
23-Jan-19,104.00,106.90,104.00,106.50,81951
22-Jan-19,105.79,106.58,105.64,105.64,111250
21-Jan-19,106.62,106.62,105.45,106.00,101594
18-Jan-19,106.77,109.35,106.63,109.35,226588
17-Jan-19,104.73,105.66,104.73,105.66,22085
16-Jan-19,105.00,105.38,104.89,105.15,50415
15-Jan-19,105.04,105.52,104.60,104.91,49359
14-Jan-19,104.80,105.66,104.60,105.53,3735756
11-Jan-19,103.78,104.69,103.78,104.43,41752
10-Jan-19,104.00,105.21,104.00,104.29,31382
09-Jan-19,103.44,104.07,103.44,103.71,775693
08-Jan-19,102.10,102.92,101.41,102.92,70399
07-Jan-19,103.06,103.24,102.35,102.35,174702
04-Jan-19,102.73,104.47,102.58,103.06,3684099
03-Jan-19,102.49,102.49,101.55,102.40,39813
02-Jan-19,98.00,102.73,98.00,102.16,182580
28-Dec-18,96.90,98.00,96.90,98.00,16514
27-Dec-18,94.24,95.28,94.21,95.10,252083
26-Dec-18,94.00,94.24,93.11,94.24,555072
21-Dec-18,95.80,96.25,95.38,95.38,26786
20-Dec-18,95.19,95.72,94.82,94.82,39933
19-Dec-18,97.13,97.27,96.97,97.27,23302
18-Dec-18,96.01,96.13,95.80,96.13,17280
17-Dec-18,96.32,96.32,95.18,95.18,66952
14-Dec-18,97.50,97.58,97.33,97.36,9746
13-Dec-18,96.64,97.05,96.16,97.05,25098
12-Dec-18,96.34,96.71,96.05,96.20,11562
11-Dec-18,95.76,95.76,94.41,95.45,59759
10-Dec-18,99.99,99.99,95.15,95.26,85398
07-Dec-18,97.06,99.21,97.06,97.30,182874
06-Dec-18,96.10,97.42,95.28,95.28,255232
05-Dec-18,96.70,96.70,94.02,94.02,161712
04-Dec-18,99.54,99.54,95.18,95.90,591048
03-Dec-18,98.13,98.57,96.63,96.92,211187
30-Nov-18,98.50,99.11,98.41,98.75,104558
29-Nov-18,98.38,98.68,98.18,98.18,39356
28-Nov-18,96.55,98.27,95.57,98.05,101179
27-Nov-18,95.75,95.75,95.75,95.75,9575
23-Nov-18,94.08,94.54,94.08,94.17,19805
22-Nov-18,94.10,94.34,93.84,94.04,58291
21-Nov-18,94.11,94.20,93.69,93.89,8454
19-Nov-18,94.72,94.72,93.72,94.11,76485
16-Nov-18,92.02,94.84,92.02,94.61,34801
14-Nov-18,91.41,91.55,90.64,90.91,233321
13-Nov-18,91.76,91.76,90.69,90.69,44634
12-Nov-18,91.99,92.01,91.69,91.69,12853
09-Nov-18,90.48,90.72,89.76,90.72,94684
08-Nov-18,91.73,91.88,91.25,91.34,69728
07-Nov-18,94.12,94.12,92.16,92.16,927352
06-Nov-18,98.64,98.64,93.25,93.50,969464
05-Nov-18,93.40,94.62,93.40,94.39,38661
01-Nov-18,91.83,93.77,91.83,93.22,74534
31-Oct-18,90.83,91.41,90.07,91.37,99184
30-Oct-18,90.18,92.10,90.10,91.65,78669
29-Oct-18,91.51,91.51,89.20,89.20,28723
26-Oct-18,88.37,89.38,87.17,88.78,148870
25-Oct-18,87.50,88.54,87.50,88.23,130432
24-Oct-18,88.35,88.35,86.53,86.76,159999
23-Oct-18,87.25,88.41,86.86,88.41,160474
22-Oct-18,88.27,88.38,87.96,88.10,113734
19-Oct-18,87.43,87.43,86.71,86.96,20849
18-Oct-18,88.46,88.58,87.12,87.40,59759
17-Oct-18,88.96,89.50,88.78,88.82,19623
16-Oct-18,87.68,88.84,87.68,88.84,137863
15-Oct-18,86.44,86.67,85.87,85.87,33633
11-Oct-18,86.26,86.26,85.23,85.23,41148
10-Oct-18,86.95,87.16,86.25,86.25,30372
09-Oct-18,88.07,89.16,88.07,89.16,71944
08-Oct-18,90.19,90.19,88.27,88.78,112299
05-Oct-18,83.98,84.30,83.62,84.30,73934
04-Oct-18,83.30,83.30,83.11,83.30,17483
03-Oct-18,84.00,85.39,84.00,84.28,258458
02-Oct-18,80.86,81.63,78.49,81.42,19423
01-Oct-18,78.00,78.00,77.05,77.22,33351
28-Sep-18,78.40,78.58,77.94,77.99,48611
27-Sep-18,78.83,79.44,78.83,79.44,6337
26-Sep-18,77.68,78.20,77.53,77.75,62325
25-Sep-18,76.40,76.58,76.03,76.34,20586
24-Sep-18,77.20,77.48,77.02,77.02,12352
21-Sep-18,78.09,78.92,78.09,78.43,22023
20-Sep-18,77.84,77.84,77.12,77.15,29369
19-Sep-18,76.96,78.36,76.96,77.21,29369
18-Sep-18,77.21,77.96,77.14,77.14,29369
17-Sep-18,76.48,76.89,75.53,76.89,29369
14-Sep-18,75.00,75.11,73.92,75.11,29369
13-Sep-18,74.40,74.44,74.38,74.44,29369
12-Sep-18,74.53,74.88,74.39,74.88,29369
11-Sep-18,75.00,75.00,74.02,74.02,29369
10-Sep-18,76.83,77.10,76.58,76.63,29369
06-Sep-18,75.39,75.57,75.06,75.15,29369
05-Sep-18,74.40,75.30,74.40,75.11,29369
04-Sep-18,75.19,75.19,74.40,74.40,29369
03-Sep-18,75.55,76.02,75.55,75.81,29369
31-Aug-18,76.22,76.83,76.22,76.83,29369
30-Aug-18,77.19,77.19,76.33,76.70,29369
29-Aug-18,78.17,78.82,78.14,78.63,29369
28-Aug-18,77.35,77.35,76.70,77.11,29369
27-Aug-18,76.37,77.66,76.37,77.66,29369
24-Aug-18,75.00,75.71,75.00,75.47,29369
23-Aug-18,77.89,77.89,74.90,74.90,29369
22-Aug-18,76.42,76.94,76.09,76.85,29369
21-Aug-18,76.65,76.66,76.23,76.30,29369
20-Aug-18,77.16,77.80,77.16,77.80,29369
17-Aug-18,77.88,77.94,77.68,77.70,29369
16-Aug-18,79.80,79.80,79.44,79.44,29369
15-Aug-18,79.43,79.51,79.09,79.27,29369
14-Aug-18,77.51,80.00,77.51,79.62,29369
13-Aug-18,77.00,77.70,77.00,77.70,29369
10-Aug-18,77.60,77.80,77.03,77.20,29369
09-Aug-18,79.98,84.99,79.98,80.47,29369
08-Aug-18,82.27,82.27,80.86,80.86,29369
07-Aug-18,83.00,83.20,81.18,81.28,29369
06-Aug-18,83.37,83.49,83.20,83.20,29369
03-Aug-18,83.17,83.73,83.17,83.65,29369
*exoneração de responsabilidade