Cotação atual, histórico e gráfico do papel: FIXX11
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 |
| 23/04/2019 | -0,43% | -0,38 | 88,61 | 88,65 | 88,61 | 88,99 | 21K | 18 |
| 22/04/2019 | -0,01% | -0,01 | 88,99 | 89,70 | 88,03 | 89,70 | 50K | 33 |
| 18/04/2019 | 0,00% | 0,00 | 89,00 | 89,90 | 88,50 | 89,90 | 29K | 25 |
| 17/04/2019 | 0,00% | 0,00 | 89,00 | 89,90 | 89,00 | 89,90 | 33K | 25 |
| 16/04/2019 | 0,00% | 0,00 | 89,00 | 89,00 | 89,00 | 89,01 | 36K | 39 |
| 15/04/2019 | 2,31% | 2,01 | 89,00 | 86,99 | 86,99 | 89,01 | 16K | 15 |
| 12/04/2019 | -0,79% | -0,69 | 86,99 | 87,75 | 86,02 | 87,88 | 54K | 54 |
| 11/04/2019 | -0,01% | -0,01 | 87,68 | 87,88 | 86,33 | 87,89 | 9K | 18 |
| 10/04/2019 | 0,78% | 0,68 | 87,69 | 87,40 | 86,31 | 87,70 | 11K | 20 |
| 09/04/2019 | 0,59% | 0,51 | 87,01 | 87,08 | 87,01 | 87,40 | 18K | 21 |
| 08/04/2019 | 0,57% | 0,49 | 86,50 | 86,20 | 86,01 | 86,50 | 48K | 25 |
| 05/04/2019 | -0,22% | -0,19 | 86,01 | 86,19 | 86,00 | 86,38 | 108K | 42 |
| 04/04/2019 | 1,93% | 1,63 | 86,20 | 85,00 | 84,90 | 86,38 | 109K | 36 |
| 03/04/2019 | -1,55% | -1,33 | 84,57 | 85,91 | 84,50 | 86,00 | 190K | 74 |
| 02/04/2019 | -0,10% | -0,09 | 85,90 | 85,99 | 85,26 | 86,00 | 60K | 44 |
| 01/04/2019 | 2,25% | 1,89 | 85,99 | 87,69 | 84,94 | 87,69 | 174K | 83 |
| 29/03/2019 | 0,12% | 0,10 | 84,10 | 84,00 | 83,90 | 84,10 | 92K | 14 |
| 28/03/2019 | 1,18% | 0,98 | 84,00 | 83,93 | 83,92 | 84,50 | 58K | 9 |
| 27/03/2019 | -2,71% | -2,31 | 83,02 | 84,99 | 83,02 | 85,00 | 68K | 23 |
| 26/03/2019 | 1,09% | 0,92 | 85,33 | 84,30 | 83,50 | 85,38 | 52K | 12 |
| 25/03/2019 | 0,79% | 0,66 | 84,41 | 84,40 | 84,39 | 84,46 | 51K | 6 |
| 22/03/2019 | -0,04% | -0,03 | 83,75 | 83,78 | 83,74 | 83,94 | 8K | 5 |
| 21/03/2019 | -0,01% | -0,01 | 83,78 | 83,78 | 83,78 | 83,78 | 837 | 2 |
| 20/03/2019 | 0,02% | 0,02 | 83,79 | 84,40 | 83,79 | 84,43 | 9K | 12 |
| 19/03/2019 | -0,75% | -0,63 | 83,77 | 84,30 | 83,77 | 84,39 | 6K | 9 |
| 18/03/2019 | -0,11% | -0,09 | 84,40 | 84,49 | 83,05 | 84,49 | 2K | 6 |
| 15/03/2019 | -0,58% | -0,49 | 84,49 | 84,50 | 84,30 | 84,98 | 43K | 13 |
| 14/03/2019 | 2,39% | 1,98 | 84,98 | 84,97 | 83,50 | 84,98 | 14K | 10 |
| 13/03/2019 | -2,32% | -1,97 | 83,00 | 83,00 | 83,00 | 83,00 | 581 | 1 |
| 12/03/2019 | 2,26% | 1,88 | 84,97 | 83,55 | 83,55 | 85,50 | 34K | 17 |
| 11/03/2019 | 0,11% | 0,09 | 83,09 | 84,00 | 82,50 | 84,00 | 4K | 10 |
| 08/03/2019 | 3,67% | 2,94 | 83,00 | 82,99 | 82,48 | 83,00 | 9K | 13 |
| 07/03/2019 | -3,54% | -2,94 | 80,06 | 83,00 | 80,06 | 83,01 | 132K | 26 |
| 06/03/2019 | 1,11% | 0,91 | 83,00 | 83,47 | 82,98 | 83,47 | 7K | 6 |
| 01/03/2019 | -0,50% | -0,41 | 82,09 | 82,00 | 81,99 | 82,09 | 23K | 6 |
| 28/02/2019 | 1,03% | 0,84 | 82,50 | 82,50 | 81,70 | 82,50 | 7K | 7 |
| 27/02/2019 | 0,81% | 0,66 | 81,66 | 82,00 | 81,50 | 82,00 | 12K | 9 |
| 26/02/2019 | -0,61% | -0,50 | 81,00 | 82,40 | 81,00 | 82,40 | 2K | 5 |
| 25/02/2019 | -0,04% | -0,03 | 81,50 | 82,43 | 81,25 | 82,43 | 60K | 21 |
| 22/02/2019 | -1,77% | -1,47 | 81,53 | 81,52 | 81,51 | 82,19 | 28K | 21 |
| 21/02/2019 | 0,00% | 0,00 | 83,00 | 83,50 | 82,02 | 83,50 | 24K | 25 |
| 20/02/2019 | 0,00% | 0,00 | 83,00 | 83,79 | 83,00 | 83,79 | 10K | 11 |
| 18/02/2019 | -2,04% | -1,73 | 83,00 | 84,88 | 82,80 | 84,88 | 10K | 16 |
| 15/02/2019 | 1,11% | 0,93 | 84,73 | 83,80 | 83,79 | 84,75 | 40K | 15 |
| 14/02/2019 | -0,24% | -0,20 | 83,80 | 84,00 | 83,80 | 84,01 | 1K | 4 |
| 13/02/2019 | -0,51% | -0,43 | 84,00 | 84,00 | 84,00 | 84,00 | 924 | 4 |
| 12/02/2019 | 1,74% | 1,44 | 84,43 | 83,49 | 83,06 | 84,43 | 4K | 10 |
| 11/02/2019 | -1,75% | -1,48 | 82,99 | 82,00 | 82,00 | 82,99 | 4K | 10 |
| 08/02/2019 | -0,48% | -0,41 | 84,47 | 84,49 | 83,57 | 84,49 | 28K | 17 |
| 07/02/2019 | 2,57% | 2,13 | 84,88 | 82,72 | 80,97 | 84,88 | 33K | 29 |
| 06/02/2019 | 2,19% | 1,77 | 82,75 | 80,91 | 80,90 | 82,75 | 7K | 14 |
| 05/02/2019 | -0,76% | -0,62 | 80,98 | 83,00 | 80,00 | 83,00 | 68K | 26 |
| 04/02/2019 | -0,43% | -0,35 | 81,60 | 82,00 | 81,60 | 83,16 | 18K | 22 |
| 01/02/2019 | -1,24% | -1,03 | 81,95 | 81,00 | 81,00 | 82,01 | 32K | 18 |
| 31/01/2019 | -0,02% | -0,02 | 82,98 | 83,00 | 82,00 | 83,00 | 4K | 12 |
| 30/01/2019 | 1,17% | 0,96 | 83,00 | 83,84 | 80,80 | 83,84 | 88K | 25 |
| 29/01/2019 | 3,13% | 2,49 | 82,04 | 80,00 | 80,00 | 82,06 | 52K | 40 |
| 28/01/2019 | -2,98% | -2,44 | 79,55 | 80,11 | 78,00 | 82,48 | 101K | 79 |
| 24/01/2019 | -2,18% | -1,83 | 81,99 | 83,20 | 81,99 | 83,20 | 36K | 19 |
| 23/01/2019 | 0,26% | 0,22 | 83,82 | 83,60 | 83,00 | 83,82 | 12K | 13 |
| 22/01/2019 | 0,54% | 0,45 | 83,60 | 83,45 | 83,03 | 83,62 | 16K | 19 |
| 21/01/2019 | 0,17% | 0,14 | 83,15 | 83,01 | 83,01 | 83,82 | 3K | 5 |
| 18/01/2019 | -1,72% | -1,45 | 83,01 | 83,45 | 83,00 | 83,99 | 28K | 30 |
| 17/01/2019 | 1,27% | 1,06 | 84,46 | 84,50 | 83,31 | 84,50 | 6K | 18 |
| 16/01/2019 | -0,69% | -0,58 | 83,40 | 83,16 | 83,16 | 84,85 | 1K | 8 |
| 15/01/2019 | -0,26% | -0,22 | 83,98 | 83,40 | 83,40 | 83,98 | 11K | 17 |
| 14/01/2019 | 0,86% | 0,72 | 84,20 | 83,02 | 83,02 | 84,25 | 13K | 9 |
| 11/01/2019 | 0,36% | 0,30 | 83,48 | 83,48 | 83,20 | 83,48 | 7K | 11 |
| 10/01/2019 | -2,15% | -1,83 | 83,18 | 82,92 | 82,87 | 83,49 | 14K | 17 |
| 09/01/2019 | 2,29% | 1,90 | 85,01 | 84,98 | 83,19 | 85,01 | 30K | 39 |
| 08/01/2019 | -1,63% | -1,38 | 83,11 | 83,12 | 83,11 | 84,50 | 6K | 11 |
| 07/01/2019 | 2,66% | 2,19 | 84,49 | 82,51 | 82,51 | 84,50 | 33K | 25 |
| 04/01/2019 | -3,18% | -2,70 | 82,30 | 84,41 | 82,12 | 85,09 | 20K | 21 |
| 03/01/2019 | 0,01% | 0,01 | 85,00 | 84,50 | 84,50 | 85,10 | 11K | 10 |
| 02/01/2019 | -1,05% | -0,90 | 84,99 | 84,99 | 84,98 | 84,99 | 8K | 7 |
| 28/12/2018 | 1,64% | 1,39 | 85,89 | 85,00 | 85,00 | 85,89 | 936 | 2 |
| 27/12/2018 | 0,48% | 0,40 | 84,50 | 85,99 | 84,40 | 85,99 | 4K | 4 |
| 26/12/2018 | 1,53% | 1,27 | 84,10 | 84,00 | 84,00 | 84,10 | 8K | 5 |
| 19/12/2018 | -3,69% | -3,17 | 82,83 | 86,00 | 82,83 | 86,00 | 4K | 6 |
| 18/12/2018 | 1,18% | 1,00 | 86,00 | 86,00 | 86,00 | 86,00 | 172 | 1 |
| 17/12/2018 | -2,19% | -1,90 | 85,00 | 86,90 | 84,99 | 86,90 | 162K | 15 |
| 14/12/2018 | 0,12% | 0,10 | 86,90 | 85,90 | 85,63 | 86,90 | 89K | 13 |
| 13/12/2018 | 0,00% | 0,00 | 86,80 | 85,50 | 85,50 | 86,80 | 247K | 4 |
| 12/12/2018 | 0,12% | 0,10 | 86,80 | 86,69 | 86,69 | 86,80 | 53K | 13 |
| 11/12/2018 | 1,40% | 1,20 | 86,70 | 85,50 | 85,50 | 86,75 | 6K | 4 |
| 10/12/2018 | -0,01% | -0,01 | 85,50 | 85,50 | 85,50 | 85,50 | 25K | 7 |
| 07/12/2018 | -0,06% | -0,05 | 85,51 | 85,52 | 85,51 | 85,52 | 12K | 4 |
| 06/12/2018 | -0,68% | -0,59 | 85,56 | 85,56 | 85,56 | 85,64 | 39K | 14 |
| 05/12/2018 | 0,17% | 0,15 | 86,15 | 85,99 | 85,90 | 86,15 | 12K | 9 |
| 04/12/2018 | 0,58% | 0,50 | 86,00 | 85,55 | 84,00 | 86,00 | 12K | 9 |
| 03/12/2018 | -0,12% | -0,10 | 85,50 | 86,99 | 85,50 | 86,99 | 600 | 3 |
| 30/11/2018 | 0,04% | 0,03 | 85,60 | 85,60 | 85,60 | 86,89 | 12K | 8 |
| 29/11/2018 | 0,02% | 0,02 | 85,57 | 85,60 | 85,55 | 86,90 | 16K | 6 |
| 28/11/2018 | 0,06% | 0,05 | 85,55 | 85,51 | 85,50 | 85,55 | 17K | 6 |
| 27/11/2018 | 0,48% | 0,41 | 85,50 | 86,00 | 85,50 | 86,00 | 27K | 6 |
| 26/11/2018 | -2,04% | -1,77 | 85,09 | 86,86 | 85,09 | 86,86 | 96K | 10 |
| 23/11/2018 | 1,58% | 1,35 | 86,86 | 85,46 | 85,46 | 86,89 | 4K | 7 |
| 22/11/2018 | 0,01% | 0,01 | 85,51 | 85,50 | 85,50 | 85,60 | 9K | 7 |
| 21/11/2018 | -0,58% | -0,50 | 85,50 | 86,00 | 85,02 | 86,90 | 8K | 8 |
| 19/11/2018 | 1,18% | 1,00 | 86,00 | 85,00 | 85,00 | 86,00 | 7K | 5 |
| 16/11/2018 | 0,00% | 0,00 | 85,00 | 85,00 | 85,00 | 85,00 | 9K | 5 |
Date,Open,High,Low,Close,Volume
23-Apr-19,88.65,88.99,88.61,88.61,20782
22-Apr-19,89.70,89.70,88.03,88.99,49525
18-Apr-19,89.90,89.90,88.50,89.00,29359
17-Apr-19,89.90,89.90,89.00,89.00,33030
16-Apr-19,89.00,89.01,89.00,89.00,36047
15-Apr-19,86.99,89.01,86.99,89.00,16051
12-Apr-19,87.75,87.88,86.02,86.99,53794
11-Apr-19,87.88,87.89,86.33,87.68,9148
10-Apr-19,87.40,87.70,86.31,87.69,10676
09-Apr-19,87.08,87.40,87.01,87.01,18104
08-Apr-19,86.20,86.50,86.01,86.50,47982
05-Apr-19,86.19,86.38,86.00,86.01,108130
04-Apr-19,85.00,86.38,84.90,86.20,108591
03-Apr-19,85.91,86.00,84.50,84.57,189642
02-Apr-19,85.99,86.00,85.26,85.90,60282
01-Apr-19,87.69,87.69,84.94,85.99,173536
29-Mar-19,84.00,84.10,83.90,84.10,91763
28-Mar-19,83.93,84.50,83.92,84.00,57622
27-Mar-19,84.99,85.00,83.02,83.02,67527
26-Mar-19,84.30,85.38,83.50,85.33,51712
25-Mar-19,84.40,84.46,84.39,84.41,50727
22-Mar-19,83.78,83.94,83.74,83.75,7623
21-Mar-19,83.78,83.78,83.78,83.78,837
20-Mar-19,84.40,84.43,83.79,83.79,8744
19-Mar-19,84.30,84.39,83.77,83.77,5637
18-Mar-19,84.49,84.49,83.05,84.40,1941
15-Mar-19,84.50,84.98,84.30,84.49,42672
14-Mar-19,84.97,84.98,83.50,84.98,13962
13-Mar-19,83.00,83.00,83.00,83.00,581
12-Mar-19,83.55,85.50,83.55,84.97,33521
11-Mar-19,84.00,84.00,82.50,83.09,3965
08-Mar-19,82.99,83.00,82.48,83.00,9370
07-Mar-19,83.00,83.01,80.06,80.06,131876
06-Mar-19,83.47,83.47,82.98,83.00,7387
01-Mar-19,82.00,82.09,81.99,82.09,23125
28-Feb-19,82.50,82.50,81.70,82.50,6888
27-Feb-19,82.00,82.00,81.50,81.66,12163
26-Feb-19,82.40,82.40,81.00,81.00,2200
25-Feb-19,82.43,82.43,81.25,81.50,60163
22-Feb-19,81.52,82.19,81.51,81.53,28046
21-Feb-19,83.50,83.50,82.02,83.00,24299
20-Feb-19,83.79,83.79,83.00,83.00,10172
18-Feb-19,84.88,84.88,82.80,83.00,10413
15-Feb-19,83.80,84.75,83.79,84.73,39882
14-Feb-19,84.00,84.01,83.80,83.80,1007
13-Feb-19,84.00,84.00,84.00,84.00,924
12-Feb-19,83.49,84.43,83.06,84.43,3761
11-Feb-19,82.00,82.99,82.00,82.99,4292
08-Feb-19,84.49,84.49,83.57,84.47,28378
07-Feb-19,82.72,84.88,80.97,84.88,32711
06-Feb-19,80.91,82.75,80.90,82.75,6958
05-Feb-19,83.00,83.00,80.00,80.98,68278
04-Feb-19,82.00,83.16,81.60,81.60,17544
01-Feb-19,81.00,82.01,81.00,81.95,32216
31-Jan-19,83.00,83.00,82.00,82.98,4133
30-Jan-19,83.84,83.84,80.80,83.00,87565
29-Jan-19,80.00,82.06,80.00,82.04,51563
28-Jan-19,80.11,82.48,78.00,79.55,101420
24-Jan-19,83.20,83.20,81.99,81.99,35813
23-Jan-19,83.60,83.82,83.00,83.82,12256
22-Jan-19,83.45,83.62,83.03,83.60,15620
21-Jan-19,83.01,83.82,83.01,83.15,3324
18-Jan-19,83.45,83.99,83.00,83.01,27798
17-Jan-19,84.50,84.50,83.31,84.46,5690
16-Jan-19,83.16,84.85,83.16,83.40,1334
15-Jan-19,83.40,83.98,83.40,83.98,10849
14-Jan-19,83.02,84.25,83.02,84.20,12608
11-Jan-19,83.48,83.48,83.20,83.48,7003
10-Jan-19,82.92,83.49,82.87,83.18,14361
09-Jan-19,84.98,85.01,83.19,85.01,30022
08-Jan-19,83.12,84.50,83.11,83.11,5782
07-Jan-19,82.51,84.50,82.51,84.49,32940
04-Jan-19,84.41,85.09,82.12,82.30,20286
03-Jan-19,84.50,85.10,84.50,85.00,11220
02-Jan-19,84.99,84.99,84.98,84.99,7818
28-Dec-18,85.00,85.89,85.00,85.89,936
27-Dec-18,85.99,85.99,84.40,84.50,3888
26-Dec-18,84.00,84.10,84.00,84.10,8485
19-Dec-18,86.00,86.00,82.83,82.83,3608
18-Dec-18,86.00,86.00,86.00,86.00,172
17-Dec-18,86.90,86.90,84.99,85.00,162201
14-Dec-18,85.90,86.90,85.63,86.90,88749
13-Dec-18,85.50,86.80,85.50,86.80,247265
12-Dec-18,86.69,86.80,86.69,86.80,53243
11-Dec-18,85.50,86.75,85.50,86.70,6182
10-Dec-18,85.50,85.50,85.50,85.50,24880
07-Dec-18,85.52,85.52,85.51,85.51,12484
06-Dec-18,85.56,85.64,85.56,85.56,39358
05-Dec-18,85.99,86.15,85.90,86.15,12033
04-Dec-18,85.55,86.00,84.00,86.00,12082
03-Dec-18,86.99,86.99,85.50,85.50,600
30-Nov-18,85.60,86.89,85.60,85.60,11646
29-Nov-18,85.60,86.90,85.55,85.57,15746
28-Nov-18,85.51,85.55,85.50,85.55,16506
27-Nov-18,86.00,86.00,85.50,85.50,26985
26-Nov-18,86.86,86.86,85.09,85.09,95571
23-Nov-18,85.46,86.89,85.46,86.86,4197
22-Nov-18,85.50,85.60,85.50,85.51,9150
21-Nov-18,86.00,86.90,85.02,85.50,7657
19-Nov-18,85.00,86.00,85.00,86.00,6811
16-Nov-18,85.00,85.00,85.00,85.00,8925
14-Nov-18,86.01,86.01,85.00,85.00,8925
13-Nov-18,85.79,87.00,85.72,87.00,8925
12-Nov-18,85.00,85.49,85.00,85.49,8925
09-Nov-18,84.51,85.98,84.50,85.00,8925
08-Nov-18,84.99,86.00,83.99,86.00,8925
07-Nov-18,83.99,84.98,83.99,84.98,8925
06-Nov-18,83.99,84.90,82.99,83.30,8925
05-Nov-18,84.90,84.90,82.02,83.00,8925
01-Nov-18,83.50,85.00,80.00,85.00,8925
31-Oct-18,83.82,86.00,83.82,85.49,8925
30-Oct-18,82.50,82.50,82.50,82.50,8925
29-Oct-18,84.88,84.88,82.00,84.07,8925
26-Oct-18,82.02,83.90,82.02,83.90,8925
25-Oct-18,82.01,82.01,82.00,82.00,8925
24-Oct-18,82.04,82.15,82.00,82.00,8925
23-Oct-18,84.00,85.00,83.00,83.00,8925
22-Oct-18,82.94,84.09,82.94,83.00,8925
19-Oct-18,82.98,82.98,82.00,82.94,8925
18-Oct-18,81.48,83.00,81.48,83.00,8925
17-Oct-18,81.00,81.49,81.00,81.49,8925
16-Oct-18,80.97,80.97,80.50,80.50,8925
15-Oct-18,80.70,81.00,80.49,81.00,8925
11-Oct-18,80.28,81.00,79.28,80.70,8925
10-Oct-18,79.00,79.00,79.00,79.00,8925
09-Oct-18,79.01,79.01,79.00,79.00,8925
08-Oct-18,80.90,80.90,79.00,79.00,8925
05-Oct-18,78.00,80.99,77.50,80.99,8925
04-Oct-18,79.01,79.01,77.50,78.99,8925
03-Oct-18,81.00,81.00,80.00,80.00,8925
01-Oct-18,76.00,76.32,76.00,76.31,8925
28-Sep-18,81.00,81.00,80.00,80.00,8925
27-Sep-18,85.00,85.00,80.00,80.00,8925
25-Sep-18,78.78,78.78,78.78,78.78,8925
*exoneração de responsabilidade