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
29/04/2025	0,59%	0,85	144,10	143,40	143,25	144,90	6M	305
28/04/2025	0,61%	0,87	143,25	142,70	142,38	143,87	2M	347
25/04/2025	0,39%	0,56	142,38	141,82	141,82	142,93	980K	33
24/04/2025	1,83%	2,55	141,82	141,00	139,61	141,82	1M	95
23/04/2025	1,69%	2,31	139,27	137,18	137,18	140,00	4M	250
22/04/2025	1,23%	1,66	136,96	135,30	135,11	137,32	1M	18
17/04/2025	0,56%	0,75	135,30	134,76	134,49	135,53	4M	24

16/04/2025	-0,88%	-1,19	134,55	135,73	134,37	135,73	1M	15
15/04/2025	0,21%	0,29	135,74	135,32	135,32	136,39	2M	56
14/04/2025	1,73%	2,30	135,45	134,69	134,10	135,67	7M	223
11/04/2025	0,67%	0,89	133,15	132,35	132,35	133,94	6M	46
10/04/2025	-1,37%	-1,84	132,26	132,57	131,65	132,88	1M	16
09/04/2025	2,09%	2,75	134,10	130,29	130,29	138,78	7M	401
08/04/2025	-0,61%	-0,81	131,35	133,86	130,49	134,18	1M	148
07/04/2025	-0,55%	-0,73	132,16	132,00	129,79	134,07	20M	115
04/04/2025	-3,20%	-4,39	132,89	134,21	132,82	134,33	3M	182
03/04/2025	1,67%	2,25	137,28	135,03	135,03	138,08	4M	179
02/04/2025	0,30%	0,41	135,03	134,85	134,08	135,03	791K	11
01/04/2025	0,87%	1,16	134,62	133,39	133,39	135,00	19M	42
31/03/2025	-1,81%	-2,46	133,46	133,40	133,13	134,54	1M	127
28/03/2025	-0,40%	-0,55	135,92	136,25	135,06	136,25	350K	9
27/03/2025	-0,29%	-0,40	136,47	138,77	136,12	138,77	824K	210
26/03/2025	0,22%	0,30	136,87	137,36	136,61	137,36	4M	122
25/03/2025	0,62%	0,84	136,57	135,96	135,96	137,95	2M	145
24/03/2025	-0,04%	-0,05	135,73	135,43	134,92	136,00	3M	53
21/03/2025	0,65%	0,88	135,78	135,71	135,11	135,78	2M	130
20/03/2025	-0,65%	-0,88	134,90	135,78	134,57	135,78	6M	91
19/03/2025	0,92%	1,24	135,78	135,03	135,03	136,31	5M	39
18/03/2025	-0,34%	-0,46	134,54	134,36	134,32	135,16	13M	78
17/03/2025	1,27%	1,69	135,00	134,65	133,31	135,99	4M	127
14/03/2025	3,97%	5,09	133,31	129,74	129,55	133,69	3M	23
13/03/2025	3,07%	3,82	128,22	124,51	124,51	128,56	2M	50
12/03/2025	0,20%	0,25	124,40	124,47	123,62	124,65	615K	29
11/03/2025	-0,44%	-0,55	124,15	124,36	123,53	124,43	188K	13
10/03/2025	-0,91%	-1,15	124,70	124,29	123,94	125,02	421K	14
07/03/2025	0,99%	1,23	125,85	124,15	124,15	126,96	2M	739
06/03/2025	0,02%	0,03	124,62	124,35	124,35	125,39	19M	54
05/03/2025	1,64%	2,01	124,59	123,87	123,87	124,62	5K	6
28/02/2025	-2,49%	-3,13	122,58	124,76	122,55	124,76	94K	9
27/02/2025	0,22%	0,28	125,71	125,89	125,71	126,19	29K	6
26/02/2025	-1,10%	-1,39	125,43	126,67	125,12	126,67	527K	134
25/02/2025	0,85%	1,07	126,82	126,31	126,30	126,89	137K	9
24/02/2025	-0,81%	-1,03	125,75	127,10	125,75	127,88	359K	14
21/02/2025	-0,99%	-1,27	126,78	127,46	126,78	127,46	2M	14
20/02/2025	-0,44%	-0,57	128,05	128,03	127,46	128,08	497K	244
19/02/2025	-1,44%	-1,88	128,62	129,51	128,31	129,51	10M	337
18/02/2025	0,22%	0,29	130,50	129,74	129,54	131,36	18M	630
17/02/2025	0,53%	0,69	130,21	130,27	130,18	131,10	21M	191
14/02/2025	3,06%	3,85	129,52	126,81	126,81	129,76	999K	15
13/02/2025	0,57%	0,71	125,67	124,00	124,00	125,67	2M	29
12/02/2025	-2,26%	-2,89	124,96	125,42	124,79	125,60	1M	9
11/02/2025	0,95%	1,20	127,85	124,69	124,69	128,52	13M	143
10/02/2025	0,50%	0,63	126,65	126,22	126,22	128,01	8M	149
07/02/2025	-1,75%	-2,25	126,02	128,27	125,84	128,27	2M	229
06/02/2025	0,85%	1,08	128,27	126,58	126,58	128,60	3M	17
05/02/2025	1,15%	1,44	127,19	126,00	125,41	127,54	14M	99
04/02/2025	-0,44%	-0,55	125,75	126,30	125,39	126,48	888K	18
03/02/2025	-0,16%	-0,20	126,30	125,95	125,87	127,08	371K	53
31/01/2025	0,04%	0,05	126,50	126,67	126,50	127,85	545K	20
30/01/2025	2,72%	3,35	126,45	123,73	123,58	126,67	826K	774
29/01/2025	-0,28%	-0,34	123,10	123,65	123,10	123,65	87K	5
28/01/2025	0,02%	0,02	123,44	122,76	122,54	123,73	146K	10
27/01/2025	2,35%	2,83	123,42	121,46	121,46	123,51	128K	11
24/01/2025	-0,09%	-0,11	120,59	120,70	119,95	120,70	154K	14
23/01/2025	0,02%	0,02	120,70	122,09	120,61	122,18	1M	53
22/01/2025	-0,02%	-0,02	120,68	120,10	120,10	121,02	2M	12
21/01/2025	0,58%	0,70	120,70	120,30	119,89	120,70	89K	9
20/01/2025	0,58%	0,69	120,00	119,72	119,42	120,07	1M	36
17/01/2025	-0,13%	-0,16	119,31	118,99	118,99	120,00	125K	7
16/01/2025	-0,75%	-0,90	119,47	119,80	118,67	120,11	6M	48
15/01/2025	4,02%	4,65	120,37	116,73	116,73	120,37	2M	34
14/01/2025	1,29%	1,47	115,72	115,40	113,85	115,72	27K	29
13/01/2025	0,44%	0,50	114,25	113,59	113,59	115,11	16M	111
10/01/2025	-1,25%	-1,44	113,75	115,19	113,75	115,19	187K	12
09/01/2025	0,02%	0,02	115,19	115,22	115,14	115,35	764K	7
08/01/2025	-0,92%	-1,07	115,17	116,24	115,17	116,24	858K	12
07/01/2025	0,75%	0,87	116,24	117,70	116,24	117,70	2M	12
06/01/2025	2,47%	2,78	115,37	113,34	113,34	115,50	416K	20
03/01/2025	-1,41%	-1,61	112,59	114,04	112,59	114,36	704K	24
02/01/2025	-0,39%	-0,45	114,20	114,46	113,62	114,55	513K	12
30/12/2024	-0,22%	-0,25	114,65	114,90	114,55	115,16	4M	81
27/12/2024	-0,43%	-0,50	114,90	115,65	114,90	115,65	8M	66
26/12/2024	0,83%	0,95	115,40	114,88	114,88	115,81	13M	164
23/12/2024	-1,40%	-1,62	114,45	117,24	114,45	117,30	1M	17
20/12/2024	1,54%	1,76	116,07	115,00	114,71	116,40	17M	376
19/12/2024	0,58%	0,66	114,31	114,00	114,00	116,10	2M	11
18/12/2024	-3,14%	-3,69	113,65	116,21	113,24	116,30	114K	33
17/12/2024	0,85%	0,99	117,34	116,33	116,02	117,34	155K	15
16/12/2024	-1,41%	-1,66	116,35	118,19	116,16	118,42	659K	559
13/12/2024	-1,21%	-1,44	118,01	119,70	118,01	119,70	565K	6
12/12/2024	-2,27%	-2,78	119,45	119,78	119,33	122,31	375K	12
11/12/2024	2,04%	2,44	122,23	121,95	119,38	123,29	2M	58
10/12/2024	1,33%	1,57	119,79	119,00	119,00	120,11	116K	5
09/12/2024	-0,21%	-0,25	118,22	118,37	118,22	119,28	87K	13
06/12/2024	-1,13%	-1,35	118,47	119,35	117,93	119,35	310K	10
05/12/2024	1,11%	1,31	119,82	119,90	119,72	119,93	145K	16
04/12/2024	1,35%	1,58	118,51	116,85	116,85	118,51	702K	9
03/12/2024	1,08%	1,25	116,93	116,73	116,59	117,23	850K	11
02/12/2024	-0,47%	-0,55	115,68	116,53	115,60	116,53	226K	16
29/11/2024	-0,36%	-0,42	116,23	116,51	114,93	116,75	2M	31
28/11/2024	-3,63%	-4,40	116,65	120,67	116,65	120,67	361K	232
27/11/2024	-3,02%	-3,77	121,05	124,24	121,05	124,26	880K	21
26/11/2024	1,41%	1,74	124,82	123,59	123,56	125,45	5M	14
25/11/2024	0,49%	0,60	123,08	122,77	122,59	123,38	2M	13
22/11/2024	0,29%	0,36	122,48	122,12	122,01	122,58	80K	9
21/11/2024	-1,46%	-1,81	122,12	123,70	122,12	123,70	185K	21
19/11/2024	0,55%	0,68	123,93	123,58	123,52	124,27	416K	6
18/11/2024	0,08%	0,10	123,25	123,58	123,25	123,60	844K	6
14/11/2024	-0,65%	-0,80	123,15	123,10	122,52	123,46	3M	21
13/11/2024	-0,12%	-0,15	123,95	123,95	123,24	123,95	20K	7
12/11/2024	-0,22%	-0,27	124,10	124,67	123,90	124,67	104K	6
11/11/2024	0,30%	0,37	124,37	123,76	123,53	124,37	281K	46
08/11/2024	-1,77%	-2,23	124,00	124,88	123,60	124,88	521K	22
07/11/2024	-0,44%	-0,56	126,23	126,44	125,21	128,09	14M	211
06/11/2024	-0,96%	-1,23	126,79	127,10	125,40	127,10	3M	33
05/11/2024	0,75%	0,95	128,02	126,95	126,51	128,18	3M	151
04/11/2024	1,82%	2,27	127,07	124,85	124,85	127,09	99K	11
01/11/2024	-1,37%	-1,73	124,80	126,19	124,80	126,19	5M	83
31/10/2024	-1,36%	-1,74	126,53	127,13	126,50	127,26	7M	268
30/10/2024	0,02%	0,02	128,27	128,42	128,16	128,49	111K	7
29/10/2024	-0,84%	-1,08	128,25	130,00	128,16	130,16	53M	698
28/10/2024	0,80%	1,03	129,33	129,63	129,33	129,81	109K	6
25/10/2024	-0,40%	-0,51	128,30	128,25	128,25	128,30	105K	4
24/10/2024	0,92%	1,18	128,81	128,81	128,81	128,81	24K	3
23/10/2024	-0,14%	-0,18	127,63	127,36	127,36	127,78	113K	9
22/10/2024	-0,98%	-1,27	127,81	128,01	127,76	128,66	67K	9
21/10/2024	0,24%	0,31	129,08	128,90	128,71	129,10	1M	12
18/10/2024	-0,06%	-0,08	128,77	128,55	128,33	128,88	39K	5
17/10/2024	-0,46%	-0,60	128,85	128,10	127,60	128,99	3M	24
16/10/2024	0,46%	0,59	129,45	128,19	128,19	129,45	2M	6
15/10/2024	0,50%	0,64	128,86	128,93	128,29	129,30	109K	17
14/10/2024	1,08%	1,37	128,22	126,14	125,55	128,96	15M	523
11/10/2024	-0,39%	-0,50	126,85	127,17	126,39	127,27	7M	221
10/10/2024	-	-	127,35	127,50	127,20	127,50	121K	4

Date,Open,High,Low,Close,Volume
29-Apr-25,143.40,144.90,143.25,144.10,6011470
28-Apr-25,142.70,143.87,142.38,143.25,1559779
25-Apr-25,141.82,142.93,141.82,142.38,979866
24-Apr-25,141.00,141.82,139.61,141.82,1012836
23-Apr-25,137.18,140.00,137.18,139.27,4100752
22-Apr-25,135.30,137.32,135.11,136.96,1185790
17-Apr-25,134.76,135.53,134.49,135.30,3614900
16-Apr-25,135.73,135.73,134.37,134.55,1006501
15-Apr-25,135.32,136.39,135.32,135.74,2002172
14-Apr-25,134.69,135.67,134.10,135.45,6980219
11-Apr-25,132.35,133.94,132.35,133.15,6111803
10-Apr-25,132.57,132.88,131.65,132.26,1130637
09-Apr-25,130.29,138.78,130.29,134.10,7436855
08-Apr-25,133.86,134.18,130.49,131.35,1120687
07-Apr-25,132.00,134.07,129.79,132.16,20061568
04-Apr-25,134.21,134.33,132.82,132.89,2558832
03-Apr-25,135.03,138.08,135.03,137.28,3675276
02-Apr-25,134.85,135.03,134.08,135.03,791459
01-Apr-25,133.39,135.00,133.39,134.62,19055686
31-Mar-25,133.40,134.54,133.13,133.46,1229807
28-Mar-25,136.25,136.25,135.06,135.92,349686
27-Mar-25,138.77,138.77,136.12,136.47,823792
26-Mar-25,137.36,137.36,136.61,136.87,3578990
25-Mar-25,135.96,137.95,135.96,136.57,2256739
24-Mar-25,135.43,136.00,134.92,135.73,3403737
21-Mar-25,135.71,135.78,135.11,135.78,1719510
20-Mar-25,135.78,135.78,134.57,134.90,6224724
19-Mar-25,135.03,136.31,135.03,135.78,4659225
18-Mar-25,134.36,135.16,134.32,134.54,12730855
17-Mar-25,134.65,135.99,133.31,135.00,4289906
14-Mar-25,129.74,133.69,129.55,133.31,3189424
13-Mar-25,124.51,128.56,124.51,128.22,1574159
12-Mar-25,124.47,124.65,123.62,124.40,614898
11-Mar-25,124.36,124.43,123.53,124.15,188369
10-Mar-25,124.29,125.02,123.94,124.70,420908
07-Mar-25,124.15,126.96,124.15,125.85,1694702
06-Mar-25,124.35,125.39,124.35,124.62,19242505
05-Mar-25,123.87,124.62,123.87,124.59,4719
28-Feb-25,124.76,124.76,122.55,122.58,94429
27-Feb-25,125.89,126.19,125.71,125.71,28672
26-Feb-25,126.67,126.67,125.12,125.43,527411
25-Feb-25,126.31,126.89,126.30,126.82,136978
24-Feb-25,127.10,127.88,125.75,125.75,359361
21-Feb-25,127.46,127.46,126.78,126.78,2351327
20-Feb-25,128.03,128.08,127.46,128.05,496684
19-Feb-25,129.51,129.51,128.31,128.62,9573069
18-Feb-25,129.74,131.36,129.54,130.50,18394693
17-Feb-25,130.27,131.10,130.18,130.21,20953698
14-Feb-25,126.81,129.76,126.81,129.52,998848
13-Feb-25,124.00,125.67,124.00,125.67,2082263
12-Feb-25,125.42,125.60,124.79,124.96,1085288
11-Feb-25,124.69,128.52,124.69,127.85,12757667
10-Feb-25,126.22,128.01,126.22,126.65,8040775
07-Feb-25,128.27,128.27,125.84,126.02,1980384
06-Feb-25,126.58,128.60,126.58,128.27,3348483
05-Feb-25,126.00,127.54,125.41,127.19,14127708
04-Feb-25,126.30,126.48,125.39,125.75,888226
03-Feb-25,125.95,127.08,125.87,126.30,370582
31-Jan-25,126.67,127.85,126.50,126.50,544642
30-Jan-25,123.73,126.67,123.58,126.45,826120
29-Jan-25,123.65,123.65,123.10,123.10,87380
28-Jan-25,122.76,123.73,122.54,123.44,146063
27-Jan-25,121.46,123.51,121.46,123.42,128010
24-Jan-25,120.70,120.70,119.95,120.59,153552
23-Jan-25,122.09,122.18,120.61,120.70,1005282
22-Jan-25,120.10,121.02,120.10,120.68,1616595
21-Jan-25,120.30,120.70,119.89,120.70,88688
20-Jan-25,119.72,120.07,119.42,120.00,1052619
17-Jan-25,118.99,120.00,118.99,119.31,125334
16-Jan-25,119.80,120.11,118.67,119.47,6383305
15-Jan-25,116.73,120.37,116.73,120.37,2256278
14-Jan-25,115.40,115.72,113.85,115.72,27325
13-Jan-25,113.59,115.11,113.59,114.25,16436822
10-Jan-25,115.19,115.19,113.75,113.75,186802
09-Jan-25,115.22,115.35,115.14,115.19,764152
08-Jan-25,116.24,116.24,115.17,115.17,857696
07-Jan-25,117.70,117.70,116.24,116.24,2476300
06-Jan-25,113.34,115.50,113.34,115.37,415630
03-Jan-25,114.04,114.36,112.59,112.59,704397
02-Jan-25,114.46,114.55,113.62,114.20,512715
30-Dec-24,114.90,115.16,114.55,114.65,4374981
27-Dec-24,115.65,115.65,114.90,114.90,8241497
26-Dec-24,114.88,115.81,114.88,115.40,12937633
23-Dec-24,117.24,117.30,114.45,114.45,1324035
20-Dec-24,115.00,116.40,114.71,116.07,17220286
19-Dec-24,114.00,116.10,114.00,114.31,1892825
18-Dec-24,116.21,116.30,113.24,113.65,114323
17-Dec-24,116.33,117.34,116.02,117.34,155057
16-Dec-24,118.19,118.42,116.16,116.35,659440
13-Dec-24,119.70,119.70,118.01,118.01,564619
12-Dec-24,119.78,122.31,119.33,119.45,375069
11-Dec-24,121.95,123.29,119.38,122.23,1608039
10-Dec-24,119.00,120.11,119.00,119.79,116378
09-Dec-24,118.37,119.28,118.22,118.22,86615
06-Dec-24,119.35,119.35,117.93,118.47,309741
05-Dec-24,119.90,119.93,119.72,119.82,145495
04-Dec-24,116.85,118.51,116.85,118.51,702229
03-Dec-24,116.73,117.23,116.59,116.93,849665
02-Dec-24,116.53,116.53,115.60,115.68,225983
29-Nov-24,116.51,116.75,114.93,116.23,2005388
28-Nov-24,120.67,120.67,116.65,116.65,361068
27-Nov-24,124.24,124.26,121.05,121.05,879637
26-Nov-24,123.59,125.45,123.56,124.82,4701306
25-Nov-24,122.77,123.38,122.59,123.08,1652160
22-Nov-24,122.12,122.58,122.01,122.48,80163
21-Nov-24,123.70,123.70,122.12,122.12,184525
19-Nov-24,123.58,124.27,123.52,123.93,416429
18-Nov-24,123.58,123.60,123.25,123.25,844282
14-Nov-24,123.10,123.46,122.52,123.15,3470335
13-Nov-24,123.95,123.95,123.24,123.95,19624
12-Nov-24,124.67,124.67,123.90,124.10,103893
11-Nov-24,123.76,124.37,123.53,124.37,280943
08-Nov-24,124.88,124.88,123.60,124.00,521483
07-Nov-24,126.44,128.09,125.21,126.23,14264163
06-Nov-24,127.10,127.10,125.40,126.79,3066817
05-Nov-24,126.95,128.18,126.51,128.02,3163325
04-Nov-24,124.85,127.09,124.85,127.07,98829
01-Nov-24,126.19,126.19,124.80,124.80,5374120
31-Oct-24,127.13,127.26,126.50,126.53,6818299
30-Oct-24,128.42,128.49,128.16,128.27,110703
29-Oct-24,130.00,130.16,128.16,128.25,52952097
28-Oct-24,129.63,129.81,129.33,129.33,109279
25-Oct-24,128.25,128.30,128.25,128.30,104948
24-Oct-24,128.81,128.81,128.81,128.81,23572
23-Oct-24,127.36,127.78,127.36,127.63,113172
22-Oct-24,128.01,128.66,127.76,127.81,67460
21-Oct-24,128.90,129.10,128.71,129.08,1369643
18-Oct-24,128.55,128.88,128.33,128.77,39401
17-Oct-24,128.10,128.99,127.60,128.85,2724195
16-Oct-24,128.19,129.45,128.19,129.45,1526966
15-Oct-24,128.93,129.30,128.29,128.86,108945
14-Oct-24,126.14,128.96,125.55,128.22,14536117
11-Oct-24,127.17,127.27,126.39,126.85,6576394
10-Oct-24,127.50,127.50,127.20,127.35,121087

*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