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 |
| 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 |
| 12/07/2019 | -2,06% | -2,49 | 118,50 | 120,01 | 118,50 | 120,71 | 2M | 28 |
| 11/07/2019 | -0,93% | -1,13 | 120,99 | 121,80 | 120,25 | 121,80 | 2M | 23 |
| 10/07/2019 | 0,78% | 0,94 | 122,12 | 121,08 | 121,08 | 123,89 | 2M | 38 |
| 08/07/2019 | -0,26% | -0,31 | 121,18 | 121,40 | 121,02 | 121,51 | 35K | 9 |
| 05/07/2019 | 0,86% | 1,04 | 121,49 | 120,00 | 119,47 | 121,49 | 119K | 15 |
| 04/07/2019 | 2,42% | 2,85 | 120,45 | 118,20 | 118,20 | 120,45 | 151K | 14 |
| 03/07/2019 | 1,42% | 1,65 | 117,60 | 115,47 | 115,47 | 117,60 | 129K | 9 |
| 02/07/2019 | -0,69% | -0,81 | 115,95 | 115,95 | 115,95 | 116,74 | 209K | 21 |
| 01/07/2019 | 0,09% | 0,10 | 116,76 | 117,52 | 116,70 | 117,52 | 71K | 8 |
| 28/06/2019 | 0,66% | 0,76 | 116,66 | 116,63 | 116,63 | 116,66 | 13K | 2 |
| 27/06/2019 | 0,17% | 0,20 | 115,90 | 114,25 | 114,25 | 116,40 | 22K | 9 |
| 26/06/2019 | 0,35% | 0,40 | 115,70 | 116,01 | 115,55 | 116,01 | 74K | 4 |
| 25/06/2019 | -0,79% | -0,92 | 115,30 | 115,30 | 115,30 | 115,30 | 5K | 1 |
| 24/06/2019 | -0,15% | -0,18 | 116,22 | 116,99 | 116,21 | 117,41 | 54K | 13 |
| 21/06/2019 | 2,92% | 3,30 | 116,40 | 114,94 | 114,94 | 116,40 | 181K | 20 |
| 19/06/2019 | 0,82% | 0,92 | 113,10 | 112,23 | 112,23 | 113,10 | 168K | 12 |
| 18/06/2019 | 1,83% | 2,02 | 112,18 | 111,04 | 111,04 | 112,28 | 211K | 8 |
| 17/06/2019 | 0,87% | 0,95 | 110,16 | 110,02 | 110,02 | 110,20 | 26K | 3 |
| 14/06/2019 | -1,73% | -1,92 | 109,21 | 110,65 | 109,09 | 110,65 | 99K | 7 |
| 13/06/2019 | -1,39% | -1,57 | 111,13 | 111,90 | 111,04 | 111,90 | 61K | 12 |
| 12/06/2019 | -0,19% | -0,22 | 112,70 | 112,79 | 112,70 | 112,79 | 3K | 2 |
| 11/06/2019 | -0,19% | -0,22 | 112,92 | 113,14 | 112,35 | 113,14 | 50K | 10 |
| 07/06/2019 | -0,05% | -0,06 | 113,14 | 113,80 | 113,14 | 114,00 | 133K | 19 |
| 06/06/2019 | 1,98% | 2,20 | 113,20 | 111,75 | 111,55 | 113,20 | 144K | 7 |
| 05/06/2019 | -1,71% | -1,93 | 111,00 | 112,90 | 111,00 | 112,90 | 37K | 4 |
| 04/06/2019 | 0,09% | 0,10 | 112,93 | 112,77 | 112,14 | 113,00 | 105K | 12 |
| 03/06/2019 | 0,45% | 0,51 | 112,83 | 112,32 | 112,28 | 112,83 | 82K | 9 |
| 31/05/2019 | -0,12% | -0,13 | 112,32 | 112,25 | 112,25 | 113,47 | 143K | 10 |
| 30/05/2019 | 1,07% | 1,19 | 112,45 | 111,95 | 111,80 | 112,55 | 2M | 30 |
| 29/05/2019 | 1,63% | 1,78 | 111,26 | 110,99 | 109,80 | 111,40 | 5M | 50 |
| 28/05/2019 | 1,86% | 2,00 | 109,48 | 108,17 | 108,17 | 110,00 | 6M | 471 |
| 27/05/2019 | 0,95% | 1,01 | 107,48 | 107,51 | 107,48 | 108,15 | 260K | 9 |
| 24/05/2019 | -0,25% | -0,27 | 106,47 | 106,61 | 105,88 | 106,61 | 31K | 8 |
| 23/05/2019 | -0,22% | -0,24 | 106,74 | 106,14 | 106,14 | 107,15 | 34K | 8 |
| 22/05/2019 | -0,19% | -0,20 | 106,98 | 107,64 | 106,96 | 107,64 | 100K | 12 |
| 21/05/2019 | 3,57% | 3,69 | 107,18 | 104,00 | 104,00 | 107,22 | 147K | 8 |
| 20/05/2019 | 3,08% | 3,09 | 103,49 | 103,07 | 103,05 | 103,49 | 20K | 4 |
| 17/05/2019 | -0,20% | -0,20 | 100,40 | 101,60 | 100,40 | 102,00 | 17K | 3 |
| 16/05/2019 | -1,58% | -1,61 | 100,60 | 100,85 | 100,60 | 101,50 | 108K | 17 |
| 15/05/2019 | -0,99% | -1,02 | 102,21 | 101,00 | 101,00 | 102,43 | 76K | 17 |
| 13/05/2019 | -2,36% | -2,50 | 103,23 | 104,14 | 103,23 | 104,14 | 241K | 13 |
| 10/05/2019 | 0,09% | 0,09 | 105,73 | 105,01 | 105,01 | 105,73 | 24K | 2 |
| 09/05/2019 | -1,84% | -1,98 | 105,64 | 106,02 | 105,64 | 106,02 | 4K | 2 |
| 08/05/2019 | 2,42% | 2,54 | 107,62 | 107,73 | 107,38 | 107,73 | 61K | 12 |
| 07/05/2019 | -0,91% | -0,97 | 105,08 | 106,10 | 104,05 | 106,10 | 281K | 7 |
| 06/05/2019 | -1,86% | -2,01 | 106,05 | 107,50 | 105,92 | 107,50 | 129K | 32 |
| 03/05/2019 | -0,03% | -0,03 | 108,06 | 108,04 | 108,04 | 108,06 | 5K | 3 |
| 02/05/2019 | 0,08% | 0,09 | 108,09 | 107,60 | 107,60 | 108,09 | 4K | 2 |
| 30/04/2019 | 0,47% | 0,50 | 108,00 | 108,25 | 107,45 | 108,25 | 52K | 4 |
| 29/04/2019 | -0,65% | -0,70 | 107,50 | 108,35 | 107,43 | 108,35 | 600K | 7 |
| 26/04/2019 | 0,20% | 0,22 | 108,20 | 108,21 | 107,49 | 108,44 | 638K | 41 |
| 25/04/2019 | 1,10% | 1,18 | 107,98 | 106,81 | 105,30 | 107,98 | 795K | 59 |
| 24/04/2019 | -0,33% | -0,35 | 106,80 | 106,10 | 105,56 | 106,80 | 810K | 72 |
| 23/04/2019 | 2,05% | 2,15 | 107,15 | 106,30 | 106,30 | 107,27 | 283K | 66 |
| 22/04/2019 | 0,05% | 0,05 | 105,00 | 104,12 | 102,76 | 105,16 | 173K | 29 |
| 18/04/2019 | 1,35% | 1,40 | 104,95 | 103,50 | 103,50 | 104,95 | 71K | 7 |
| 17/04/2019 | -1,19% | -1,25 | 103,55 | 103,51 | 102,51 | 103,55 | 141K | 30 |
| 16/04/2019 | 0,62% | 0,65 | 104,80 | 104,15 | 104,15 | 105,18 | 520K | 9 |
| 15/04/2019 | 0,78% | 0,81 | 104,15 | 104,13 | 103,93 | 104,16 | 170K | 11 |
| 12/04/2019 | -2,00% | -2,11 | 103,34 | 105,57 | 103,34 | 105,64 | 138K | 10 |
| 11/04/2019 | -1,49% | -1,60 | 105,45 | 106,59 | 104,71 | 106,59 | 336K | 45 |
| 10/04/2019 | -0,19% | -0,20 | 107,05 | 106,46 | 106,46 | 109,39 | 253K | 16 |
| 09/04/2019 | -1,11% | -1,20 | 107,25 | 106,83 | 106,57 | 107,49 | 317K | 29 |
| 08/04/2019 | -0,18% | -0,20 | 108,45 | 108,25 | 107,80 | 109,19 | 918K | 23 |
| 05/04/2019 | 1,64% | 1,75 | 108,65 | 106,90 | 106,80 | 108,69 | 349K | 33 |
| 04/04/2019 | 1,53% | 1,61 | 106,90 | 102,70 | 102,70 | 107,28 | 489K | 37 |
| 03/04/2019 | -1,25% | -1,33 | 105,29 | 107,10 | 104,52 | 107,59 | 545K | 29 |
| 02/04/2019 | -1,22% | -1,32 | 106,62 | 107,94 | 106,15 | 107,94 | 485K | 17 |
| 01/04/2019 | 0,99% | 1,06 | 107,94 | 106,67 | 106,67 | 107,94 | 568K | 42 |
| 29/03/2019 | 1,79% | 1,88 | 106,88 | 105,94 | 105,41 | 106,88 | 270K | 22 |
| 28/03/2019 | 2,44% | 2,50 | 105,00 | 102,50 | 102,50 | 105,99 | 286K | 36 |
| 27/03/2019 | -5,53% | -6,00 | 102,50 | 105,80 | 101,22 | 105,80 | 860K | 39 |
| 26/03/2019 | 2,94% | 3,10 | 108,50 | 106,13 | 105,30 | 108,50 | 379K | 26 |
| 25/03/2019 | 0,38% | 0,40 | 105,40 | 105,27 | 104,11 | 105,43 | 712K | 42 |
| 22/03/2019 | -3,23% | -3,50 | 105,00 | 107,50 | 104,10 | 107,50 | 763K | 80 |
| 21/03/2019 | -1,77% | -1,95 | 108,50 | 110,25 | 106,91 | 110,25 | 956K | 72 |
| 20/03/2019 | -2,06% | -2,32 | 110,45 | 111,81 | 110,18 | 112,08 | 941K | 44 |
| 19/03/2019 | -1,12% | -1,28 | 112,77 | 113,80 | 112,57 | 114,02 | 684K | 40 |
| 18/03/2019 | 0,80% | 0,90 | 114,05 | 113,17 | 113,15 | 114,05 | 358K | 15 |
| 15/03/2019 | 0,40% | 0,45 | 113,15 | 114,99 | 112,41 | 114,99 | 404K | 30 |
| 14/03/2019 | -0,70% | -0,80 | 112,70 | 113,24 | 111,62 | 113,29 | 502K | 86 |
| 13/03/2019 | 2,43% | 2,69 | 113,50 | 112,36 | 111,82 | 114,00 | 1M | 117 |
| 12/03/2019 | -0,17% | -0,19 | 110,81 | 112,00 | 110,81 | 112,13 | 829K | 98 |
| 11/03/2019 | 2,08% | 2,26 | 111,00 | 111,50 | 111,00 | 112,13 | 67K | 11 |
| 08/03/2019 | -1,15% | -1,26 | 108,74 | 107,25 | 106,21 | 108,94 | 836K | 43 |
| 07/03/2019 | 0,27% | 0,30 | 110,00 | 107,50 | 106,31 | 110,00 | 971K | 69 |
| 06/03/2019 | -0,26% | -0,29 | 109,70 | 108,23 | 106,68 | 109,70 | 861K | 59 |
| 01/03/2019 | -1,71% | -1,91 | 109,99 | 111,85 | 107,77 | 111,85 | 946K | 57 |
| 28/02/2019 | 0,77% | 0,85 | 111,90 | 112,00 | 108,81 | 112,00 | 867K | 48 |
| 27/02/2019 | -3,39% | -3,90 | 111,05 | 114,00 | 111,01 | 114,00 | 921K | 54 |
| 26/02/2019 | 2,73% | 3,05 | 114,95 | 112,18 | 111,85 | 114,95 | 1M | 46 |
| 25/02/2019 | -2,78% | -3,20 | 111,90 | 112,93 | 111,66 | 113,95 | 999K | 43 |
| 22/02/2019 | 3,00% | 3,35 | 115,10 | 112,36 | 111,81 | 115,10 | 1M | 36 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,120.01,120.71,118.50,118.50,1918310
11-Jul-19,121.80,121.80,120.25,120.99,1840948
10-Jul-19,121.08,123.89,121.08,122.12,1859921
08-Jul-19,121.40,121.51,121.02,121.18,35147
05-Jul-19,120.00,121.49,119.47,121.49,118667
04-Jul-19,118.20,120.45,118.20,120.45,151176
03-Jul-19,115.47,117.60,115.47,117.60,128557
02-Jul-19,115.95,116.74,115.95,115.95,208963
01-Jul-19,117.52,117.52,116.70,116.76,71263
28-Jun-19,116.63,116.66,116.63,116.66,12829
27-Jun-19,114.25,116.40,114.25,115.90,21872
26-Jun-19,116.01,116.01,115.55,115.70,73989
25-Jun-19,115.30,115.30,115.30,115.30,4612
24-Jun-19,116.99,117.41,116.21,116.22,53804
21-Jun-19,114.94,116.40,114.94,116.40,180687
19-Jun-19,112.23,113.10,112.23,113.10,167519
18-Jun-19,111.04,112.28,111.04,112.18,210565
17-Jun-19,110.02,110.20,110.02,110.16,26420
14-Jun-19,110.65,110.65,109.09,109.21,98684
13-Jun-19,111.90,111.90,111.04,111.13,61240
12-Jun-19,112.79,112.79,112.70,112.70,3381
11-Jun-19,113.14,113.14,112.35,112.92,49639
07-Jun-19,113.80,114.00,113.14,113.14,132846
06-Jun-19,111.75,113.20,111.55,113.20,143979
05-Jun-19,112.90,112.90,111.00,111.00,36858
04-Jun-19,112.77,113.00,112.14,112.93,104952
03-Jun-19,112.32,112.83,112.28,112.83,82029
31-May-19,112.25,113.47,112.25,112.32,142546
30-May-19,111.95,112.55,111.80,112.45,2057607
29-May-19,110.99,111.40,109.80,111.26,4802981
28-May-19,108.17,110.00,108.17,109.48,6427912
27-May-19,107.51,108.15,107.48,107.48,259844
24-May-19,106.61,106.61,105.88,106.47,30794
23-May-19,106.14,107.15,106.14,106.74,34201
22-May-19,107.64,107.64,106.96,106.98,99910
21-May-19,104.00,107.22,104.00,107.18,146505
20-May-19,103.07,103.49,103.05,103.49,19627
17-May-19,101.60,102.00,100.40,100.40,17120
16-May-19,100.85,101.50,100.60,100.60,108301
15-May-19,101.00,102.43,101.00,102.21,75511
13-May-19,104.14,104.14,103.23,103.23,240779
10-May-19,105.01,105.73,105.01,105.73,24159
09-May-19,106.02,106.02,105.64,105.64,4237
08-May-19,107.73,107.73,107.38,107.62,61344
07-May-19,106.10,106.10,104.05,105.08,280708
06-May-19,107.50,107.50,105.92,106.05,129460
03-May-19,108.04,108.06,108.04,108.06,5402
02-May-19,107.60,108.09,107.60,108.09,4318
30-Apr-19,108.25,108.25,107.45,108.00,51844
29-Apr-19,108.35,108.35,107.43,107.50,600393
26-Apr-19,108.21,108.44,107.49,108.20,637757
25-Apr-19,106.81,107.98,105.30,107.98,794646
24-Apr-19,106.10,106.80,105.56,106.80,809600
23-Apr-19,106.30,107.27,106.30,107.15,282612
22-Apr-19,104.12,105.16,102.76,105.00,172751
18-Apr-19,103.50,104.95,103.50,104.95,71214
17-Apr-19,103.51,103.55,102.51,103.55,140841
16-Apr-19,104.15,105.18,104.15,104.80,519769
15-Apr-19,104.13,104.16,103.93,104.15,169749
12-Apr-19,105.57,105.64,103.34,103.34,138331
11-Apr-19,106.59,106.59,104.71,105.45,336491
10-Apr-19,106.46,109.39,106.46,107.05,252623
09-Apr-19,106.83,107.49,106.57,107.25,316685
08-Apr-19,108.25,109.19,107.80,108.45,918489
05-Apr-19,106.90,108.69,106.80,108.65,349235
04-Apr-19,102.70,107.28,102.70,106.90,489091
03-Apr-19,107.10,107.59,104.52,105.29,545029
02-Apr-19,107.94,107.94,106.15,106.62,484854
01-Apr-19,106.67,107.94,106.67,107.94,567843
29-Mar-19,105.94,106.88,105.41,106.88,269528
28-Mar-19,102.50,105.99,102.50,105.00,286216
27-Mar-19,105.80,105.80,101.22,102.50,859692
26-Mar-19,106.13,108.50,105.30,108.50,379098
25-Mar-19,105.27,105.43,104.11,105.40,711534
22-Mar-19,107.50,107.50,104.10,105.00,763238
21-Mar-19,110.25,110.25,106.91,108.50,956342
20-Mar-19,111.81,112.08,110.18,110.45,940547
19-Mar-19,113.80,114.02,112.57,112.77,683695
18-Mar-19,113.17,114.05,113.15,114.05,357874
15-Mar-19,114.99,114.99,112.41,113.15,404023
14-Mar-19,113.24,113.29,111.62,112.70,501539
13-Mar-19,112.36,114.00,111.82,113.50,1007383
12-Mar-19,112.00,112.13,110.81,110.81,829448
11-Mar-19,111.50,112.13,111.00,111.00,67015
08-Mar-19,107.25,108.94,106.21,108.74,835653
07-Mar-19,107.50,110.00,106.31,110.00,971332
06-Mar-19,108.23,109.70,106.68,109.70,860800
01-Mar-19,111.85,111.85,107.77,109.99,945833
28-Feb-19,112.00,112.00,108.81,111.90,867387
27-Feb-19,114.00,114.00,111.01,111.05,920644
26-Feb-19,112.18,114.95,111.85,114.95,1017413
25-Feb-19,112.93,113.95,111.66,111.90,998705
22-Feb-19,112.36,115.10,111.81,115.10,1224565
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-19,112.90,114.85,111.50,114.85,795104
14-Feb-19,112.40,112.40,108.71,111.32,795104
13-Feb-19,111.05,112.40,109.48,112.40,795104
12-Feb-19,110.00,113.90,109.95,113.90,795104
11-Feb-19,109.55,111.19,108.10,111.19,795104
08-Feb-19,109.20,112.74,108.00,112.74,795104
07-Feb-19,111.50,111.50,106.83,110.98,795104
06-Feb-19,113.00,113.00,108.51,111.50,795104
05-Feb-19,113.62,115.89,111.56,115.89,795104
04-Feb-19,114.00,114.00,111.02,113.62,795104
01-Feb-19,111.78,113.98,110.70,113.98,795104
31-Jan-19,109.80,114.79,109.80,114.79,795104
30-Jan-19,109.11,111.82,107.60,111.82,795104
29-Jan-19,111.99,111.99,108.81,111.75,795104
28-Jan-19,109.67,111.99,107.65,111.99,795104
24-Jan-19,107.34,107.70,107.15,107.29,795104
23-Jan-19,104.00,106.90,104.00,106.50,795104
22-Jan-19,105.79,106.58,105.64,105.64,795104
21-Jan-19,106.62,106.62,105.45,106.00,795104
18-Jan-19,106.77,109.35,106.63,109.35,795104
17-Jan-19,104.73,105.66,104.73,105.66,795104
16-Jan-19,105.00,105.38,104.89,105.15,795104
15-Jan-19,105.04,105.52,104.60,104.91,795104
14-Jan-19,104.80,105.66,104.60,105.53,795104
11-Jan-19,103.78,104.69,103.78,104.43,795104
10-Jan-19,104.00,105.21,104.00,104.29,795104
09-Jan-19,103.44,104.07,103.44,103.71,795104
08-Jan-19,102.10,102.92,101.41,102.92,795104
07-Jan-19,103.06,103.24,102.35,102.35,795104
04-Jan-19,102.73,104.47,102.58,103.06,795104
03-Jan-19,102.49,102.49,101.55,102.40,795104
02-Jan-19,98.00,102.73,98.00,102.16,795104
28-Dec-18,96.90,98.00,96.90,98.00,795104
*exoneração de responsabilidade