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 |
| 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 |
| 14/11/2018 | -2,30% | -2,00 | 85,00 | 86,01 | 85,00 | 86,01 | 4K | 3 |
| 13/11/2018 | 1,77% | 1,51 | 87,00 | 85,79 | 85,72 | 87,00 | 4K | 8 |
| 12/11/2018 | 0,58% | 0,49 | 85,49 | 85,00 | 85,00 | 85,49 | 17K | 3 |
| 09/11/2018 | -1,16% | -1,00 | 85,00 | 84,51 | 84,50 | 85,98 | 196K | 9 |
| 08/11/2018 | 1,20% | 1,02 | 86,00 | 84,99 | 83,99 | 86,00 | 111K | 20 |
| 07/11/2018 | 2,02% | 1,68 | 84,98 | 83,99 | 83,99 | 84,98 | 4K | 4 |
| 06/11/2018 | 0,36% | 0,30 | 83,30 | 83,99 | 82,99 | 84,90 | 14K | 15 |
| 05/11/2018 | -2,35% | -2,00 | 83,00 | 84,90 | 82,02 | 84,90 | 33K | 25 |
| 01/11/2018 | -0,57% | -0,49 | 85,00 | 83,50 | 80,00 | 85,00 | 66K | 17 |
| 31/10/2018 | 3,62% | 2,99 | 85,49 | 83,82 | 83,82 | 86,00 | 11K | 10 |
| 30/10/2018 | -1,87% | -1,57 | 82,50 | 82,50 | 82,50 | 82,50 | 2K | 3 |
| 29/10/2018 | 0,20% | 0,17 | 84,07 | 84,88 | 82,00 | 84,88 | 57K | 14 |
| 26/10/2018 | 2,32% | 1,90 | 83,90 | 82,02 | 82,02 | 83,90 | 12K | 7 |
| 25/10/2018 | 0,00% | 0,00 | 82,00 | 82,01 | 82,00 | 82,01 | 12K | 5 |
| 24/10/2018 | -1,20% | -1,00 | 82,00 | 82,04 | 82,00 | 82,15 | 25K | 10 |
| 23/10/2018 | 0,00% | 0,00 | 83,00 | 84,00 | 83,00 | 85,00 | 32K | 22 |
| 22/10/2018 | 0,07% | 0,06 | 83,00 | 82,94 | 82,94 | 84,09 | 16K | 10 |
| 19/10/2018 | -0,07% | -0,06 | 82,94 | 82,98 | 82,00 | 82,98 | 54K | 16 |
| 18/10/2018 | 1,85% | 1,51 | 83,00 | 81,48 | 81,48 | 83,00 | 25K | 5 |
| 17/10/2018 | 1,23% | 0,99 | 81,49 | 81,00 | 81,00 | 81,49 | 10K | 9 |
| 16/10/2018 | -0,62% | -0,50 | 80,50 | 80,97 | 80,50 | 80,97 | 8K | 5 |
| 15/10/2018 | 0,37% | 0,30 | 81,00 | 80,70 | 80,49 | 81,00 | 44K | 11 |
| 11/10/2018 | 2,15% | 1,70 | 80,70 | 80,28 | 79,28 | 81,00 | 166K | 32 |
| 10/10/2018 | 0,00% | 0,00 | 79,00 | 79,00 | 79,00 | 79,00 | 11K | 4 |
| 09/10/2018 | 0,00% | 0,00 | 79,00 | 79,01 | 79,00 | 79,01 | 13K | 2 |
| 08/10/2018 | -2,46% | -1,99 | 79,00 | 80,90 | 79,00 | 80,90 | 26K | 15 |
| 05/10/2018 | 2,53% | 2,00 | 80,99 | 78,00 | 77,50 | 80,99 | 31K | 17 |
| 04/10/2018 | -1,26% | -1,01 | 78,99 | 79,01 | 77,50 | 79,01 | 14K | 7 |
| 03/10/2018 | 4,84% | 3,69 | 80,00 | 81,00 | 80,00 | 81,00 | 4K | 11 |
| 01/10/2018 | -4,61% | -3,69 | 76,31 | 76,00 | 76,00 | 76,32 | 5K | 8 |
| 28/09/2018 | 0,00% | 0,00 | 80,00 | 81,00 | 80,00 | 81,00 | 961 | 3 |
| 27/09/2018 | 1,55% | 1,22 | 80,00 | 85,00 | 80,00 | 85,00 | 8K | 11 |
| 25/09/2018 | 0,00% | 0,00 | 78,78 | 78,78 | 78,78 | 78,78 | 2K | 2 |
| 24/09/2018 | 2,05% | 1,58 | 78,78 | 77,30 | 77,12 | 78,78 | 130K | 51 |
| 21/09/2018 | -1,53% | -1,20 | 77,20 | 78,39 | 77,20 | 78,40 | 12K | 16 |
| 20/09/2018 | 0,00% | 0,00 | 78,40 | 78,40 | 78,00 | 78,40 | 1K | 5 |
| 19/09/2018 | -0,10% | -0,08 | 78,40 | 78,40 | 78,40 | 78,89 | 39K | 6 |
| 18/09/2018 | 0,18% | 0,14 | 78,48 | 78,34 | 77,16 | 79,07 | 14K | 10 |
| 17/09/2018 | 1,53% | 1,18 | 78,34 | 78,00 | 77,00 | 78,46 | 14K | 19 |
| 14/09/2018 | -0,57% | -0,44 | 77,16 | 78,84 | 77,13 | 78,86 | 2K | 8 |
Date,Open,High,Low,Close,Volume
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-18,86.01,86.01,85.00,85.00,3670
13-Nov-18,85.79,87.00,85.72,87.00,3963
12-Nov-18,85.00,85.49,85.00,85.49,17425
09-Nov-18,84.51,85.98,84.50,85.00,195920
08-Nov-18,84.99,86.00,83.99,86.00,111263
07-Nov-18,83.99,84.98,83.99,84.98,3948
06-Nov-18,83.99,84.90,82.99,83.30,14475
05-Nov-18,84.90,84.90,82.02,83.00,33436
01-Nov-18,83.50,85.00,80.00,85.00,66431
31-Oct-18,83.82,86.00,83.82,85.49,10651
30-Oct-18,82.50,82.50,82.50,82.50,2145
29-Oct-18,84.88,84.88,82.00,84.07,56719
26-Oct-18,82.02,83.90,82.02,83.90,11903
25-Oct-18,82.01,82.01,82.00,82.00,11726
24-Oct-18,82.04,82.15,82.00,82.00,25421
23-Oct-18,84.00,85.00,83.00,83.00,31710
22-Oct-18,82.94,84.09,82.94,83.00,16366
19-Oct-18,82.98,82.98,82.00,82.94,53720
18-Oct-18,81.48,83.00,81.48,83.00,24515
17-Oct-18,81.00,81.49,81.00,81.49,10013
16-Oct-18,80.97,80.97,80.50,80.50,8452
15-Oct-18,80.70,81.00,80.49,81.00,44489
11-Oct-18,80.28,81.00,79.28,80.70,165549
10-Oct-18,79.00,79.00,79.00,79.00,10507
09-Oct-18,79.01,79.01,79.00,79.00,12956
08-Oct-18,80.90,80.90,79.00,79.00,25748
05-Oct-18,78.00,80.99,77.50,80.99,30942
04-Oct-18,79.01,79.01,77.50,78.99,13501
03-Oct-18,81.00,81.00,80.00,80.00,4450
01-Oct-18,76.00,76.32,76.00,76.31,5244
28-Sep-18,81.00,81.00,80.00,80.00,961
27-Sep-18,85.00,85.00,80.00,80.00,7715
25-Sep-18,78.78,78.78,78.78,78.78,2442
24-Sep-18,77.30,78.78,77.12,78.78,129886
21-Sep-18,78.39,78.40,77.20,77.20,11836
20-Sep-18,78.40,78.40,78.00,78.40,1484
19-Sep-18,78.40,78.89,78.40,78.40,39357
18-Sep-18,78.34,79.07,77.16,78.48,13930
17-Sep-18,78.00,78.46,77.00,78.34,14158
14-Sep-18,78.84,78.86,77.13,77.16,1562
13-Sep-18,78.85,78.85,77.60,77.60,1562
12-Sep-18,78.84,78.85,78.84,78.85,1562
11-Sep-18,78.85,78.85,78.10,78.49,1562
10-Sep-18,79.46,79.46,77.50,78.85,1562
06-Sep-18,78.10,79.48,78.00,79.48,1562
05-Sep-18,79.49,79.49,78.00,78.00,1562
04-Sep-18,78.50,79.50,78.00,78.00,1562
03-Sep-18,80.60,80.60,78.40,79.00,1562
31-Aug-18,78.52,81.00,78.52,81.00,1562
30-Aug-18,79.63,79.99,79.50,79.50,1562
29-Aug-18,79.01,80.01,79.01,80.01,1562
28-Aug-18,80.20,81.00,80.20,81.00,1562
27-Aug-18,80.20,80.20,78.72,78.72,1562
24-Aug-18,80.49,80.49,80.28,80.29,1562
23-Aug-18,79.79,80.50,79.00,80.50,1562
22-Aug-18,80.00,80.00,78.40,78.40,1562
21-Aug-18,80.29,80.50,78.40,80.32,1562
20-Aug-18,78.20,80.30,77.75,80.30,1562
17-Aug-18,78.80,78.80,78.40,78.73,1562
16-Aug-18,79.99,79.99,78.20,78.20,1562
15-Aug-18,79.94,80.30,78.87,80.30,1562
14-Aug-18,78.10,79.84,77.80,78.00,1562
13-Aug-18,78.06,78.06,78.06,78.06,1562
10-Aug-18,79.90,79.90,78.99,79.90,1562
09-Aug-18,80.00,80.00,80.00,80.00,1562
08-Aug-18,79.89,80.30,79.89,80.30,1562
07-Aug-18,79.98,80.39,79.80,79.80,1562
06-Aug-18,79.99,80.69,79.96,80.69,1562
03-Aug-18,77.36,78.15,77.36,78.15,1562
01-Aug-18,79.77,79.77,76.50,77.15,1562
31-Jul-18,78.02,79.00,78.02,78.20,1562
30-Jul-18,80.00,80.00,77.80,77.80,1562
27-Jul-18,80.48,80.48,80.48,80.48,1562
*exoneração de responsabilidade