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
18/10/2021	0,36%	0,37	104,49	104,12	102,59	104,82	6M	66
15/10/2021	3,40%	3,42	104,12	101,78	101,58	104,22	8M	1.340
14/10/2021	-0,35%	-0,35	100,70	103,90	100,19	103,90	5M	36
13/10/2021	2,02%	2,00	101,05	100,15	98,76	101,47	51M	88.011
11/10/2021	-2,97%	-3,03	99,05	102,08	98,23	102,08	6M	2.945
08/10/2021	2,08%	2,08	102,08	100,00	100,00	103,39	18M	180
07/10/2021	-0,40%	-0,40	100,00	101,40	100,00	102,35	9M	56
06/10/2021	-0,15%	-0,15	100,40	100,55	97,28	100,65	48M	1.047
05/10/2021	1,38%	1,37	100,55	100,25	99,25	102,06	48M	445
04/10/2021	-3,87%	-3,99	99,18	103,17	98,72	104,95	46M	16.724
01/10/2021	2,40%	2,42	103,17	100,74	100,74	103,70	10M	48

30/09/2021	-0,25%	-0,25	100,75	101,01	99,95	101,61	22M	112
29/09/2021	0,75%	0,75	101,00	100,78	100,40	101,70	103K	23
28/09/2021	-3,23%	-3,35	100,25	103,60	100,21	104,16	13M	108
27/09/2021	0,85%	0,87	103,60	104,64	101,64	104,65	37M	188
24/09/2021	-0,54%	-0,56	102,73	103,29	102,08	103,29	3M	320
23/09/2021	-0,40%	-0,41	103,29	102,40	102,40	104,16	2M	37
22/09/2021	3,96%	3,95	103,70	101,29	100,31	103,70	3M	34
21/09/2021	0,96%	0,95	99,75	98,80	98,77	100,48	10M	404
20/09/2021	-3,13%	-3,19	98,80	103,90	97,99	103,90	13M	135
17/09/2021	-2,36%	-2,46	101,99	103,26	101,88	103,57	16M	76
16/09/2021	-0,08%	-0,08	104,45	104,12	103,25	104,50	8M	119
15/09/2021	-0,72%	-0,76	104,53	105,35	104,12	105,35	10M	66
14/09/2021	-0,17%	-0,18	105,29	106,45	105,18	106,86	215K	20
13/09/2021	1,08%	1,13	105,47	104,34	104,34	106,47	522K	19
10/09/2021	-0,15%	-0,16	104,34	105,00	103,69	105,10	334K	26
09/09/2021	2,05%	2,10	104,50	103,20	100,67	104,50	16M	247
08/09/2021	-5,03%	-5,42	102,40	107,82	102,00	107,82	8M	113
06/09/2021	1,36%	1,45	107,82	106,37	106,37	108,35	178K	21
03/09/2021	-0,89%	-0,95	106,37	107,33	105,39	107,91	58M	5.325
02/09/2021	-3,25%	-3,61	107,32	110,92	107,32	110,92	62M	101
01/09/2021	0,74%	0,82	110,93	111,50	110,70	111,75	3M	90
31/08/2021	0,54%	0,59	110,11	109,52	109,42	111,42	31M	151
30/08/2021	-1,56%	-1,73	109,52	112,40	109,35	112,40	39M	578
27/08/2021	2,36%	2,56	111,25	111,45	108,92	111,45	23M	3.302
26/08/2021	-1,34%	-1,48	108,69	110,18	108,64	110,78	19M	121
25/08/2021	-0,57%	-0,63	110,17	109,85	109,50	110,49	11M	89
24/08/2021	2,05%	2,23	110,80	108,89	108,52	111,70	8M	729
23/08/2021	0,16%	0,17	108,57	109,00	107,76	109,19	28M	495
20/08/2021	-0,01%	-0,01	108,40	108,41	106,74	108,76	3M	47
19/08/2021	0,73%	0,79	108,41	106,39	105,24	108,50	21M	218
18/08/2021	0,00%	0,00	107,62	107,70	107,24	109,82	41M	506
17/08/2021	-0,98%	-1,06	107,62	108,50	105,88	110,90	9M	121
16/08/2021	-1,87%	-2,07	108,68	110,75	108,68	110,75	15M	81
13/08/2021	0,79%	0,87	110,75	111,90	108,31	111,90	10M	52
12/08/2021	-3,15%	-3,57	109,88	113,44	109,72	113,44	13M	119
11/08/2021	-0,48%	-0,55	113,45	114,00	112,23	114,30	2M	57
10/08/2021	-1,26%	-1,46	114,00	115,47	113,67	116,59	76M	1.712
09/08/2021	0,41%	0,47	115,46	115,33	114,85	115,98	24M	104
06/08/2021	2,30%	2,59	114,99	112,69	112,46	115,06	26M	126
05/08/2021	-0,44%	-0,50	112,40	114,09	112,00	114,75	7M	123
04/08/2021	-2,48%	-2,87	112,90	115,77	112,70	115,77	3M	66
03/08/2021	1,06%	1,21	115,77	113,58	113,01	116,06	1M	35
02/08/2021	0,93%	1,06	114,56	113,51	113,50	117,05	676K	673
30/07/2021	-2,53%	-2,95	113,50	115,00	113,00	116,82	5M	90
29/07/2021	-0,09%	-0,10	116,45	118,50	115,16	118,50	6M	86
28/07/2021	0,52%	0,60	116,55	116,89	116,03	117,55	332K	62
27/07/2021	-0,47%	-0,55	115,95	116,51	114,73	116,51	2M	57
26/07/2021	0,84%	0,97	116,50	115,53	115,52	116,67	442K	41
23/07/2021	-0,66%	-0,77	115,53	116,30	114,90	116,30	433K	53
22/07/2021	-0,37%	-0,43	116,30	117,65	115,73	117,65	315K	35
21/07/2021	-0,15%	-0,17	116,73	116,90	116,73	117,38	3M	130
20/07/2021	1,19%	1,37	116,90	115,02	114,83	116,93	7M	256
19/07/2021	-0,89%	-1,04	115,53	116,57	114,36	116,57	669K	133
16/07/2021	-1,79%	-2,13	116,57	118,70	116,38	118,71	818K	107
15/07/2021	-0,56%	-0,67	118,70	118,71	116,63	119,40	6M	517
14/07/2021	0,82%	0,97	119,37	119,00	118,49	121,00	11M	313
13/07/2021	0,42%	0,50	118,40	117,80	115,25	118,40	4M	445
12/07/2021	2,32%	2,67	117,90	116,22	116,22	118,02	6M	48
08/07/2021	-1,09%	-1,27	115,23	115,39	113,85	115,39	893K	26
07/07/2021	0,91%	1,05	116,50	115,14	114,58	116,50	177K	25
06/07/2021	-0,65%	-0,75	115,45	116,05	114,77	116,36	3M	36
05/07/2021	-0,94%	-1,10	116,20	117,00	116,10	117,19	551K	31
02/07/2021	0,69%	0,80	117,30	115,75	115,75	118,07	1M	51
01/07/2021	-1,27%	-1,50	116,50	118,00	114,12	118,00	12M	222
30/06/2021	-0,53%	-0,63	118,00	118,61	117,00	118,61	4M	195
29/06/2021	0,28%	0,33	118,63	119,00	117,13	119,00	15M	186
28/06/2021	0,08%	0,10	118,30	118,20	117,00	118,55	85M	985
25/06/2021	-2,30%	-2,78	118,20	121,20	116,49	121,63	7M	101
24/06/2021	-0,80%	-0,98	120,98	122,20	120,75	122,20	36M	91
23/06/2021	0,46%	0,56	121,96	121,40	119,95	123,14	81K	36
22/06/2021	-0,90%	-1,10	121,40	122,50	120,00	122,50	4M	49
21/06/2021	-0,51%	-0,63	122,50	124,13	121,94	125,95	60M	212
18/06/2021	-0,81%	-1,00	123,13	122,97	122,39	124,13	17M	102
17/06/2021	-0,35%	-0,44	124,13	125,00	123,30	126,62	8M	83
16/06/2021	1,33%	1,63	124,57	123,15	122,45	125,37	7M	47
15/06/2021	0,64%	0,78	122,94	121,92	121,64	122,94	3M	71
14/06/2021	0,13%	0,16	122,16	122,53	121,26	122,82	26M	96
11/06/2021	-0,82%	-1,01	122,00	123,01	120,33	123,01	311K	36
10/06/2021	-0,21%	-0,26	123,01	123,31	121,90	123,44	20M	114
09/06/2021	0,79%	0,97	123,27	122,90	121,31	124,26	27M	1.152
08/06/2021	-1,41%	-1,75	122,30	124,06	121,86	124,12	8M	80
07/06/2021	0,44%	0,54	124,05	122,35	122,35	125,00	3M	48
04/06/2021	2,04%	2,47	123,51	121,86	121,86	123,51	206K	45
02/06/2021	0,20%	0,24	121,04	120,80	119,86	121,69	11M	126
01/06/2021	2,03%	2,40	120,80	119,50	119,44	120,80	462K	65
31/05/2021	-0,08%	-0,10	118,40	118,50	116,45	118,50	291K	62
28/05/2021	0,98%	1,15	118,50	117,32	117,32	118,50	979K	64
27/05/2021	0,09%	0,10	117,35	116,81	115,50	117,35	7M	75
26/05/2021	0,99%	1,15	117,25	116,10	116,10	117,45	3M	127
25/05/2021	-1,49%	-1,76	116,10	118,00	115,36	118,00	10M	138
24/05/2021	1,91%	2,21	117,86	115,65	115,38	117,86	19M	116
21/05/2021	-0,04%	-0,05	115,65	114,08	113,93	115,65	953K	32
20/05/2021	1,89%	2,15	115,70	114,91	114,88	115,89	5M	107
19/05/2021	-0,66%	-0,75	113,55	112,74	112,74	114,01	118K	12
18/05/2021	0,26%	0,30	114,30	114,45	113,21	114,45	3M	39
17/05/2021	0,07%	0,08	114,00	112,76	112,47	114,00	2M	61
14/05/2021	1,32%	1,48	113,92	114,90	112,36	114,90	4M	63
13/05/2021	2,18%	2,40	112,44	111,53	111,43	114,00	34M	544
12/05/2021	-2,49%	-2,81	110,04	110,72	110,04	110,96	3M	25
11/05/2021	0,00%	0,00	112,85	113,90	110,00	113,90	10M	88
10/05/2021	0,70%	0,78	112,85	112,07	110,08	112,85	4M	43
07/05/2021	1,59%	1,75	112,07	110,32	110,32	112,07	282K	26
06/05/2021	-0,07%	-0,08	110,32	109,84	109,31	110,32	422K	12
05/05/2021	1,15%	1,25	110,40	109,17	108,16	110,76	2M	30
04/05/2021	-2,54%	-2,85	109,15	112,00	108,70	112,00	13M	420
03/05/2021	1,15%	1,27	112,00	112,75	111,47	112,85	10M	128
30/04/2021	-0,35%	-0,39	110,73	111,12	110,50	111,38	543K	23
29/04/2021	-1,88%	-2,13	111,12	113,50	110,69	113,64	17M	97
28/04/2021	3,01%	3,31	113,25	109,95	109,95	113,26	20M	59
27/04/2021	-0,57%	-0,63	109,94	110,05	109,94	110,66	3M	37
26/04/2021	-0,12%	-0,13	110,57	110,70	108,70	111,25	232K	28
23/04/2021	2,41%	2,60	110,70	109,23	109,23	110,84	1M	18
22/04/2021	-0,46%	-0,50	108,10	109,23	107,00	109,83	3M	54
20/04/2021	-0,82%	-0,90	108,60	109,92	108,60	110,03	6M	57
19/04/2021	-1,07%	-1,18	109,50	110,68	109,50	111,00	4M	45
16/04/2021	0,71%	0,78	110,68	109,80	109,78	110,99	82K	16
15/04/2021	-0,36%	-0,40	109,90	109,91	108,30	110,85	473K	39
14/04/2021	0,64%	0,70	110,30	107,60	107,60	111,16	4M	67
13/04/2021	-0,36%	-0,40	109,60	109,10	108,39	109,82	740K	20
12/04/2021	1,64%	1,78	110,00	108,22	106,72	110,00	2M	108
09/04/2021	-0,26%	-0,28	108,22	108,36	107,77	108,88	802K	29
08/04/2021	0,55%	0,59	108,50	108,00	107,81	108,78	1M	20
07/04/2021	-	-	107,91	109,68	107,81	109,68	1M	25

Date,Open,High,Low,Close,Volume
18-Oct-21,104.12,104.82,102.59,104.49,5761902
15-Oct-21,101.78,104.22,101.58,104.12,7527655
14-Oct-21,103.90,103.90,100.19,100.70,5464176
13-Oct-21,100.15,101.47,98.76,101.05,51033753
11-Oct-21,102.08,102.08,98.23,99.05,6028922
08-Oct-21,100.00,103.39,100.00,102.08,18270507
07-Oct-21,101.40,102.35,100.00,100.00,8534058
06-Oct-21,100.55,100.65,97.28,100.40,47558935
05-Oct-21,100.25,102.06,99.25,100.55,48057025
04-Oct-21,103.17,104.95,98.72,99.18,45744620
01-Oct-21,100.74,103.70,100.74,103.17,9925182
30-Sep-21,101.01,101.61,99.95,100.75,21656562
29-Sep-21,100.78,101.70,100.40,101.00,103236
28-Sep-21,103.60,104.16,100.21,100.25,13453065
27-Sep-21,104.64,104.65,101.64,103.60,36914201
24-Sep-21,103.29,103.29,102.08,102.73,3202546
23-Sep-21,102.40,104.16,102.40,103.29,1663064
22-Sep-21,101.29,103.70,100.31,103.70,2788197
21-Sep-21,98.80,100.48,98.77,99.75,9647622
20-Sep-21,103.90,103.90,97.99,98.80,12971739
17-Sep-21,103.26,103.57,101.88,101.99,16137258
16-Sep-21,104.12,104.50,103.25,104.45,8311961
15-Sep-21,105.35,105.35,104.12,104.53,9836851
14-Sep-21,106.45,106.86,105.18,105.29,215475
13-Sep-21,104.34,106.47,104.34,105.47,521621
10-Sep-21,105.00,105.10,103.69,104.34,334422
09-Sep-21,103.20,104.50,100.67,104.50,16267393
08-Sep-21,107.82,107.82,102.00,102.40,7716490
06-Sep-21,106.37,108.35,106.37,107.82,177936
03-Sep-21,107.33,107.91,105.39,106.37,57693119
02-Sep-21,110.92,110.92,107.32,107.32,61675278
01-Sep-21,111.50,111.75,110.70,110.93,2808575
31-Aug-21,109.52,111.42,109.42,110.11,30881386
30-Aug-21,112.40,112.40,109.35,109.52,39054024
27-Aug-21,111.45,111.45,108.92,111.25,22671494
26-Aug-21,110.18,110.78,108.64,108.69,18606375
25-Aug-21,109.85,110.49,109.50,110.17,11434404
24-Aug-21,108.89,111.70,108.52,110.80,7962801
23-Aug-21,109.00,109.19,107.76,108.57,28295351
20-Aug-21,108.41,108.76,106.74,108.40,2728678
19-Aug-21,106.39,108.50,105.24,108.41,21475620
18-Aug-21,107.70,109.82,107.24,107.62,41449420
17-Aug-21,108.50,110.90,105.88,107.62,9293428
16-Aug-21,110.75,110.75,108.68,108.68,14718025
13-Aug-21,111.90,111.90,108.31,110.75,9751254
12-Aug-21,113.44,113.44,109.72,109.88,13266869
11-Aug-21,114.00,114.30,112.23,113.45,2478906
10-Aug-21,115.47,116.59,113.67,114.00,76236059
09-Aug-21,115.33,115.98,114.85,115.46,24468286
06-Aug-21,112.69,115.06,112.46,114.99,26135929
05-Aug-21,114.09,114.75,112.00,112.40,7143340
04-Aug-21,115.77,115.77,112.70,112.90,2516738
03-Aug-21,113.58,116.06,113.01,115.77,1418200
02-Aug-21,113.51,117.05,113.50,114.56,675811
30-Jul-21,115.00,116.82,113.00,113.50,4583628
29-Jul-21,118.50,118.50,115.16,116.45,6174005
28-Jul-21,116.89,117.55,116.03,116.55,331802
27-Jul-21,116.51,116.51,114.73,115.95,1852590
26-Jul-21,115.53,116.67,115.52,116.50,442142
23-Jul-21,116.30,116.30,114.90,115.53,432845
22-Jul-21,117.65,117.65,115.73,116.30,314961
21-Jul-21,116.90,117.38,116.73,116.73,3231674
20-Jul-21,115.02,116.93,114.83,116.90,7082812
19-Jul-21,116.57,116.57,114.36,115.53,669499
16-Jul-21,118.70,118.71,116.38,116.57,818015
15-Jul-21,118.71,119.40,116.63,118.70,6053546
14-Jul-21,119.00,121.00,118.49,119.37,11028657
13-Jul-21,117.80,118.40,115.25,118.40,3889085
12-Jul-21,116.22,118.02,116.22,117.90,6148846
08-Jul-21,115.39,115.39,113.85,115.23,892949
07-Jul-21,115.14,116.50,114.58,116.50,177047
06-Jul-21,116.05,116.36,114.77,115.45,2617115
05-Jul-21,117.00,117.19,116.10,116.20,550954
02-Jul-21,115.75,118.07,115.75,117.30,1245214
01-Jul-21,118.00,118.00,114.12,116.50,12092157
30-Jun-21,118.61,118.61,117.00,118.00,3821782
29-Jun-21,119.00,119.00,117.13,118.63,15308840
28-Jun-21,118.20,118.55,117.00,118.30,85460658
25-Jun-21,121.20,121.63,116.49,118.20,7388103
24-Jun-21,122.20,122.20,120.75,120.98,36205597
23-Jun-21,121.40,123.14,119.95,121.96,81439
22-Jun-21,122.50,122.50,120.00,121.40,3769050
21-Jun-21,124.13,125.95,121.94,122.50,60387197
18-Jun-21,122.97,124.13,122.39,123.13,16843405
17-Jun-21,125.00,126.62,123.30,124.13,7690158
16-Jun-21,123.15,125.37,122.45,124.57,7041024
15-Jun-21,121.92,122.94,121.64,122.94,3373206
14-Jun-21,122.53,122.82,121.26,122.16,26091797
11-Jun-21,123.01,123.01,120.33,122.00,310853
10-Jun-21,123.31,123.44,121.90,123.01,19762538
09-Jun-21,122.90,124.26,121.31,123.27,26720247
08-Jun-21,124.06,124.12,121.86,122.30,8372822
07-Jun-21,122.35,125.00,122.35,124.05,3238325
04-Jun-21,121.86,123.51,121.86,123.51,205615
02-Jun-21,120.80,121.69,119.86,121.04,10580479
01-Jun-21,119.50,120.80,119.44,120.80,461869
31-May-21,118.50,118.50,116.45,118.40,290729
28-May-21,117.32,118.50,117.32,118.50,979365
27-May-21,116.81,117.35,115.50,117.35,6779769
26-May-21,116.10,117.45,116.10,117.25,3115658
25-May-21,118.00,118.00,115.36,116.10,10048137
24-May-21,115.65,117.86,115.38,117.86,19146786
21-May-21,114.08,115.65,113.93,115.65,953129
20-May-21,114.91,115.89,114.88,115.70,5468058
19-May-21,112.74,114.01,112.74,113.55,117934
18-May-21,114.45,114.45,113.21,114.30,3087579
17-May-21,112.76,114.00,112.47,114.00,2440503
14-May-21,114.90,114.90,112.36,113.92,3815435
13-May-21,111.53,114.00,111.43,112.44,34083957
12-May-21,110.72,110.96,110.04,110.04,3092373
11-May-21,113.90,113.90,110.00,112.85,10172959
10-May-21,112.07,112.85,110.08,112.85,4353129
07-May-21,110.32,112.07,110.32,112.07,281561
06-May-21,109.84,110.32,109.31,110.32,422280
05-May-21,109.17,110.76,108.16,110.40,1889789
04-May-21,112.00,112.00,108.70,109.15,13291704
03-May-21,112.75,112.85,111.47,112.00,9567229
30-Apr-21,111.12,111.38,110.50,110.73,543016
29-Apr-21,113.50,113.64,110.69,111.12,16732219
28-Apr-21,109.95,113.26,109.95,113.25,19672792
27-Apr-21,110.05,110.66,109.94,109.94,2769277
26-Apr-21,110.70,111.25,108.70,110.57,232403
23-Apr-21,109.23,110.84,109.23,110.70,1357441
22-Apr-21,109.23,109.83,107.00,108.10,2596907
20-Apr-21,109.92,110.03,108.60,108.60,5515396
19-Apr-21,110.68,111.00,109.50,109.50,3639659
16-Apr-21,109.80,110.99,109.78,110.68,81808
15-Apr-21,109.91,110.85,108.30,109.90,472808
14-Apr-21,107.60,111.16,107.60,110.30,4021753
13-Apr-21,109.10,109.82,108.39,109.60,740082
12-Apr-21,108.22,110.00,106.72,110.00,2050124
09-Apr-21,108.36,108.88,107.77,108.22,802141
08-Apr-21,108.00,108.78,107.81,108.50,1404818
07-Apr-21,109.68,109.68,107.81,107.91,1277678

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: FIND11

cotações, gráficos e mais...