Cotação atual, histórico e gráfico do papel: FIXX11
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 | 0,08% | 0,07 | 86,97 | 86,86 | 86,30 | 86,99 | 19K | 14 |
| 17/07/2019 | 0,80% | 0,69 | 86,90 | 87,00 | 86,86 | 87,00 | 27K | 13 |
| 16/07/2019 | 0,83% | 0,71 | 86,21 | 86,20 | 86,19 | 87,00 | 11K | 19 |
| 15/07/2019 | -1,38% | -1,20 | 85,50 | 86,71 | 85,00 | 86,99 | 87K | 50 |
| 12/07/2019 | -0,33% | -0,29 | 86,70 | 86,99 | 84,51 | 86,99 | 38K | 23 |
| 11/07/2019 | -0,58% | -0,51 | 86,99 | 86,99 | 84,00 | 87,00 | 97K | 35 |
| 10/07/2019 | 0,11% | 0,10 | 87,50 | 87,50 | 87,39 | 87,50 | 40K | 33 |
| 08/07/2019 | 0,02% | 0,02 | 87,40 | 87,20 | 86,83 | 87,40 | 75K | 28 |
| 05/07/2019 | 0,02% | 0,02 | 87,38 | 87,20 | 87,15 | 87,38 | 47K | 24 |
| 04/07/2019 | 0,65% | 0,56 | 87,36 | 87,39 | 86,95 | 87,39 | 141K | 34 |
| 03/07/2019 | -0,23% | -0,20 | 86,80 | 87,00 | 86,80 | 87,40 | 71K | 40 |
| 02/07/2019 | 1,16% | 1,00 | 87,00 | 86,00 | 84,20 | 87,49 | 167K | 124 |
| 01/07/2019 | 3,86% | 3,20 | 86,00 | 82,50 | 82,00 | 87,99 | 124K | 64 |
| 28/06/2019 | 0,04% | 0,03 | 82,80 | 80,77 | 80,77 | 82,99 | 36K | 37 |
| 27/06/2019 | 0,82% | 0,67 | 82,77 | 82,10 | 80,04 | 82,77 | 33K | 48 |
| 26/06/2019 | -1,08% | -0,90 | 82,10 | 82,98 | 82,10 | 82,98 | 15K | 21 |
| 25/06/2019 | 0,07% | 0,06 | 83,00 | 82,90 | 82,50 | 83,00 | 19K | 24 |
| 24/06/2019 | 2,34% | 1,90 | 82,94 | 81,11 | 81,11 | 82,95 | 43K | 27 |
| 21/06/2019 | -1,47% | -1,21 | 81,04 | 82,50 | 80,06 | 83,00 | 81K | 133 |
| 19/06/2019 | -0,90% | -0,75 | 82,25 | 82,66 | 82,11 | 82,66 | 10K | 21 |
| 18/06/2019 | -0,11% | -0,09 | 83,00 | 83,02 | 82,89 | 83,20 | 16K | 29 |
| 17/06/2019 | -0,14% | -0,12 | 83,09 | 83,21 | 82,50 | 83,21 | 28K | 31 |
| 14/06/2019 | -0,98% | -0,82 | 83,21 | 83,65 | 82,60 | 83,65 | 26K | 29 |
| 13/06/2019 | 0,04% | 0,03 | 84,03 | 84,89 | 84,01 | 85,00 | 49K | 33 |
| 12/06/2019 | -1,81% | -1,55 | 84,00 | 85,35 | 82,11 | 85,55 | 20K | 44 |
| 11/06/2019 | -1,67% | -1,45 | 85,55 | 87,67 | 85,00 | 87,67 | 29K | 45 |
| 10/06/2019 | 0,00% | 0,00 | 87,00 | 87,66 | 87,00 | 87,66 | 23K | 25 |
| 07/06/2019 | 0,00% | 0,00 | 87,00 | 87,10 | 86,01 | 87,10 | 16K | 15 |
| 06/06/2019 | -1,14% | -1,00 | 87,00 | 87,01 | 86,50 | 87,67 | 19K | 19 |
| 05/06/2019 | 1,71% | 1,48 | 88,00 | 86,99 | 86,50 | 88,00 | 47K | 23 |
| 04/06/2019 | -0,84% | -0,73 | 86,52 | 87,07 | 84,78 | 87,07 | 35K | 21 |
| 03/06/2019 | -0,07% | -0,06 | 87,25 | 87,19 | 84,01 | 87,26 | 182K | 82 |
| 31/05/2019 | 0,36% | 0,31 | 87,31 | 87,00 | 87,00 | 87,40 | 6K | 9 |
| 30/05/2019 | 0,01% | 0,01 | 87,00 | 87,26 | 86,91 | 87,28 | 7K | 10 |
| 29/05/2019 | -0,38% | -0,33 | 86,99 | 87,26 | 86,99 | 87,32 | 35K | 26 |
| 28/05/2019 | -0,09% | -0,08 | 87,32 | 87,40 | 86,52 | 87,40 | 11K | 18 |
| 27/05/2019 | 0,11% | 0,10 | 87,40 | 87,39 | 87,15 | 87,40 | 29K | 18 |
| 24/05/2019 | 0,34% | 0,30 | 87,30 | 87,00 | 86,77 | 87,40 | 15K | 18 |
| 23/05/2019 | 0,00% | 0,00 | 87,00 | 86,52 | 86,52 | 87,00 | 9K | 11 |
| 22/05/2019 | -0,55% | -0,48 | 87,00 | 89,49 | 86,00 | 89,49 | 123K | 57 |
| 21/05/2019 | -0,01% | -0,01 | 87,48 | 87,54 | 85,15 | 87,99 | 138K | 61 |
| 20/05/2019 | 2,30% | 1,97 | 87,49 | 86,19 | 85,90 | 88,99 | 86K | 58 |
| 17/05/2019 | -0,29% | -0,25 | 85,52 | 85,77 | 85,42 | 86,25 | 18K | 23 |
| 16/05/2019 | -0,42% | -0,36 | 85,77 | 86,13 | 85,77 | 86,93 | 50K | 29 |
| 15/05/2019 | 0,03% | 0,03 | 86,13 | 86,09 | 84,03 | 86,13 | 60K | 45 |
| 14/05/2019 | 5,55% | 4,53 | 86,10 | 81,58 | 81,58 | 86,14 | 36K | 36 |
| 13/05/2019 | -1,72% | -1,43 | 81,57 | 83,00 | 81,56 | 83,80 | 28K | 46 |
| 10/05/2019 | -1,89% | -1,60 | 83,00 | 85,50 | 83,00 | 86,00 | 57K | 64 |
| 09/05/2019 | -0,47% | -0,40 | 84,60 | 86,00 | 84,60 | 86,00 | 11K | 19 |
| 08/05/2019 | 0,56% | 0,47 | 85,00 | 85,64 | 85,00 | 86,10 | 124K | 22 |
| 07/05/2019 | -2,16% | -1,87 | 84,53 | 86,39 | 84,07 | 86,39 | 12K | 19 |
| 06/05/2019 | -1,82% | -1,60 | 86,40 | 87,90 | 85,51 | 87,90 | 36K | 34 |
| 03/05/2019 | -0,02% | -0,02 | 88,00 | 89,16 | 88,00 | 89,16 | 34K | 27 |
| 02/05/2019 | 0,02% | 0,02 | 88,02 | 88,00 | 88,00 | 89,76 | 53K | 36 |
| 30/04/2019 | -2,22% | -2,00 | 88,00 | 90,00 | 88,00 | 90,00 | 63K | 53 |
| 29/04/2019 | -1,03% | -0,94 | 90,00 | 90,94 | 89,06 | 90,94 | 78K | 42 |
| 26/04/2019 | 2,58% | 2,29 | 90,94 | 88,89 | 88,79 | 90,94 | 32K | 23 |
| 25/04/2019 | -0,28% | -0,25 | 88,65 | 88,90 | 88,45 | 88,90 | 58K | 38 |
| 24/04/2019 | 0,33% | 0,29 | 88,90 | 88,61 | 88,61 | 88,90 | 44K | 34 |
| 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 |
Date,Open,High,Low,Close,Volume
18-Jul-19,86.86,86.99,86.30,86.97,19184
17-Jul-19,87.00,87.00,86.86,86.90,27472
16-Jul-19,86.20,87.00,86.19,86.21,11426
15-Jul-19,86.71,86.99,85.00,85.50,86526
12-Jul-19,86.99,86.99,84.51,86.70,37928
11-Jul-19,86.99,87.00,84.00,86.99,97299
10-Jul-19,87.50,87.50,87.39,87.50,39967
08-Jul-19,87.20,87.40,86.83,87.40,75487
05-Jul-19,87.20,87.38,87.15,87.38,47363
04-Jul-19,87.39,87.39,86.95,87.36,141489
03-Jul-19,87.00,87.40,86.80,86.80,71068
02-Jul-19,86.00,87.49,84.20,87.00,167128
01-Jul-19,82.50,87.99,82.00,86.00,123909
28-Jun-19,80.77,82.99,80.77,82.80,36272
27-Jun-19,82.10,82.77,80.04,82.77,33161
26-Jun-19,82.98,82.98,82.10,82.10,15164
25-Jun-19,82.90,83.00,82.50,83.00,18965
24-Jun-19,81.11,82.95,81.11,82.94,43209
21-Jun-19,82.50,83.00,80.06,81.04,81441
19-Jun-19,82.66,82.66,82.11,82.25,9972
18-Jun-19,83.02,83.20,82.89,83.00,15784
17-Jun-19,83.21,83.21,82.50,83.09,27533
14-Jun-19,83.65,83.65,82.60,83.21,26242
13-Jun-19,84.89,85.00,84.01,84.03,49235
12-Jun-19,85.35,85.55,82.11,84.00,20231
11-Jun-19,87.67,87.67,85.00,85.55,28693
10-Jun-19,87.66,87.66,87.00,87.00,22909
07-Jun-19,87.10,87.10,86.01,87.00,15852
06-Jun-19,87.01,87.67,86.50,87.00,18709
05-Jun-19,86.99,88.00,86.50,88.00,47150
04-Jun-19,87.07,87.07,84.78,86.52,34538
03-Jun-19,87.19,87.26,84.01,87.25,181732
31-May-19,87.00,87.40,87.00,87.31,5936
30-May-19,87.26,87.28,86.91,87.00,6790
29-May-19,87.26,87.32,86.99,86.99,35164
28-May-19,87.40,87.40,86.52,87.32,11324
27-May-19,87.39,87.40,87.15,87.40,29443
24-May-19,87.00,87.40,86.77,87.30,15142
23-May-19,86.52,87.00,86.52,87.00,9283
22-May-19,89.49,89.49,86.00,87.00,123276
21-May-19,87.54,87.99,85.15,87.48,138223
20-May-19,86.19,88.99,85.90,87.49,85953
17-May-19,85.77,86.25,85.42,85.52,18021
16-May-19,86.13,86.93,85.77,85.77,49679
15-May-19,86.09,86.13,84.03,86.13,60175
14-May-19,81.58,86.14,81.58,86.10,36305
13-May-19,83.00,83.80,81.56,81.57,27967
10-May-19,85.50,86.00,83.00,83.00,57089
09-May-19,86.00,86.00,84.60,84.60,10868
08-May-19,85.64,86.10,85.00,85.00,124180
07-May-19,86.39,86.39,84.07,84.53,12499
06-May-19,87.90,87.90,85.51,86.40,35564
03-May-19,89.16,89.16,88.00,88.00,33549
02-May-19,88.00,89.76,88.00,88.02,52571
30-Apr-19,90.00,90.00,88.00,88.00,62553
29-Apr-19,90.94,90.94,89.06,90.00,78016
26-Apr-19,88.89,90.94,88.79,90.94,31695
25-Apr-19,88.90,88.90,88.45,88.65,57824
24-Apr-19,88.61,88.90,88.61,88.90,43553
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-19,84.88,84.88,82.80,83.00,10172
15-Feb-19,83.80,84.75,83.79,84.73,10172
14-Feb-19,84.00,84.01,83.80,83.80,10172
13-Feb-19,84.00,84.00,84.00,84.00,10172
12-Feb-19,83.49,84.43,83.06,84.43,10172
11-Feb-19,82.00,82.99,82.00,82.99,10172
08-Feb-19,84.49,84.49,83.57,84.47,10172
07-Feb-19,82.72,84.88,80.97,84.88,10172
06-Feb-19,80.91,82.75,80.90,82.75,10172
05-Feb-19,83.00,83.00,80.00,80.98,10172
04-Feb-19,82.00,83.16,81.60,81.60,10172
01-Feb-19,81.00,82.01,81.00,81.95,10172
31-Jan-19,83.00,83.00,82.00,82.98,10172
30-Jan-19,83.84,83.84,80.80,83.00,10172
29-Jan-19,80.00,82.06,80.00,82.04,10172
28-Jan-19,80.11,82.48,78.00,79.55,10172
24-Jan-19,83.20,83.20,81.99,81.99,10172
23-Jan-19,83.60,83.82,83.00,83.82,10172
22-Jan-19,83.45,83.62,83.03,83.60,10172
21-Jan-19,83.01,83.82,83.01,83.15,10172
18-Jan-19,83.45,83.99,83.00,83.01,10172
17-Jan-19,84.50,84.50,83.31,84.46,10172
16-Jan-19,83.16,84.85,83.16,83.40,10172
15-Jan-19,83.40,83.98,83.40,83.98,10172
14-Jan-19,83.02,84.25,83.02,84.20,10172
11-Jan-19,83.48,83.48,83.20,83.48,10172
10-Jan-19,82.92,83.49,82.87,83.18,10172
09-Jan-19,84.98,85.01,83.19,85.01,10172
08-Jan-19,83.12,84.50,83.11,83.11,10172
07-Jan-19,82.51,84.50,82.51,84.49,10172
04-Jan-19,84.41,85.09,82.12,82.30,10172
03-Jan-19,84.50,85.10,84.50,85.00,10172
02-Jan-19,84.99,84.99,84.98,84.99,10172
*exoneração de responsabilidade