Cotação atual, histórico e gráfico do papel: FOOD11

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 FOOD11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/10/2024	1,37%	1,18	87,33	87,60	87,33	87,77	3K	5
10/10/2024	-0,23%	-0,20	86,15	86,43	86,15	86,52	3K	5
09/10/2024	0,73%	0,63	86,35	86,32	86,02	88,86	6K	11
08/10/2024	-0,50%	-0,43	85,72	89,08	85,64	89,08	33K	8
07/10/2024	-0,16%	-0,14	86,15	86,33	86,15	86,69	2K	10
04/10/2024	0,13%	0,11	86,29	86,79	84,37	86,79	6K	24
03/10/2024	-0,38%	-0,33	86,18	86,71	86,18	86,85	650K	17

02/10/2024	-0,35%	-0,30	86,51	86,54	86,15	86,54	345	3
01/10/2024	0,30%	0,26	86,81	86,50	86,17	86,81	3K	3
30/09/2024	-0,08%	-0,07	86,55	87,06	86,37	87,06	346	3
27/09/2024	1,12%	0,96	86,62	85,70	85,70	86,98	30K	7
26/09/2024	1,44%	1,22	85,66	86,87	85,42	86,87	343	4
25/09/2024	-1,32%	-1,13	84,44	85,23	84,44	85,80	341	4
24/09/2024	-0,62%	-0,53	85,57	85,53	85,53	85,57	6K	4
23/09/2024	0,60%	0,51	86,10	84,00	84,00	86,37	2K	4
20/09/2024	0,26%	0,22	85,59	85,76	85,59	86,28	9K	5
19/09/2024	1,20%	1,01	85,37	85,17	85,17	85,52	1K	5
18/09/2024	-0,13%	-0,11	84,36	84,66	84,07	84,66	3K	4
17/09/2024	0,27%	0,23	84,47	84,73	84,47	84,73	169	2
16/09/2024	-0,72%	-0,61	84,24	84,63	83,86	84,63	9K	3
13/09/2024	0,21%	0,18	84,85	84,60	84,60	85,15	1K	3
12/09/2024	-0,28%	-0,24	84,67	85,29	84,67	85,29	254	3
11/09/2024	-0,08%	-0,07	84,91	84,45	83,83	84,91	12K	3
10/09/2024	-0,13%	-0,11	84,98	85,23	84,98	85,23	170	2
09/09/2024	0,27%	0,23	85,09	86,07	85,09	86,07	171	2
06/09/2024	-0,34%	-0,29	84,86	85,23	84,86	85,23	170	2
05/09/2024	-1,77%	-1,53	85,15	86,72	85,15	86,72	1K	4
04/09/2024	1,04%	0,89	86,68	86,69	86,43	86,69	865	4
03/09/2024	-5,71%	-5,20	85,79	86,61	85,79	86,61	1K	5
02/09/2024	4,12%	3,60	90,99	90,99	90,99	90,99	90	1
30/08/2024	0,52%	0,45	87,39	88,29	87,39	88,29	9K	3
29/08/2024	1,54%	1,32	86,94	86,89	86,89	87,90	2K	4
28/08/2024	0,93%	0,79	85,62	85,31	85,13	85,62	427	4
27/08/2024	0,24%	0,20	84,83	85,10	84,61	85,10	339	3
26/08/2024	0,17%	0,14	84,63	84,99	84,63	84,99	169	2
23/08/2024	-0,18%	-0,15	84,49	86,90	84,49	86,90	511	4
22/08/2024	1,27%	1,06	84,64	84,43	84,43	84,78	845	4
21/08/2024	0,67%	0,56	83,58	81,15	81,15	83,58	4K	5
20/08/2024	0,21%	0,17	83,02	83,30	83,02	83,52	2K	3
19/08/2024	-0,42%	-0,35	82,85	83,14	82,18	83,14	42K	4
16/08/2024	0,69%	0,57	83,20	82,97	82,97	83,20	166	2
15/08/2024	1,87%	1,52	82,63	82,55	81,90	82,63	820	4
14/08/2024	0,02%	0,02	81,11	81,39	81,11	81,39	162	2
13/08/2024	0,66%	0,53	81,09	81,30	81,09	81,30	162	2
12/08/2024	-0,78%	-0,63	80,56	80,55	80,55	80,56	886	2
09/08/2024	-1,32%	-1,09	81,19	81,19	81,19	81,19	81	1
08/08/2024	0,61%	0,50	82,28	82,35	82,28	82,35	905	2
07/08/2024	-0,23%	-0,19	81,78	81,78	81,78	81,78	81	1
06/08/2024	-0,97%	-0,80	81,97	81,66	81,66	81,97	1K	2
05/08/2024	-1,09%	-0,91	82,77	83,68	82,77	83,68	8K	9
02/08/2024	-2,13%	-1,82	83,68	87,90	83,68	87,90	426	5
01/08/2024	-0,36%	-0,31	85,50	85,88	85,41	85,88	599	4
31/07/2024	0,61%	0,52	85,81	86,71	85,81	86,71	3K	3
30/07/2024	0,00%	0,00	85,29	85,29	85,29	85,29	85	1
29/07/2024	-1,17%	-1,01	85,29	86,30	85,29	86,30	1K	3
26/07/2024	0,38%	0,33	86,30	86,00	86,00	86,30	6K	4
25/07/2024	1,85%	1,56	85,97	85,31	85,31	85,97	9K	2
24/07/2024	0,70%	0,59	84,41	84,02	84,02	84,41	4K	2
23/07/2024	-0,50%	-0,42	83,82	84,14	83,82	84,75	3K	34
22/07/2024	-0,31%	-0,26	84,24	82,38	82,38	84,43	3K	5
19/07/2024	-0,53%	-0,45	84,50	84,50	84,50	84,50	84	1
18/07/2024	0,83%	0,70	84,95	84,95	84,95	84,95	84	1
17/07/2024	2,22%	1,83	84,25	83,88	83,88	84,25	2K	4
16/07/2024	1,27%	1,03	82,42	82,42	82,42	82,42	82	1
15/07/2024	-0,05%	-0,04	81,39	81,39	81,39	81,39	81	1
12/07/2024	0,78%	0,63	81,43	81,21	81,21	81,43	1K	4
11/07/2024	3,05%	2,39	80,80	80,47	80,47	80,80	885	2
10/07/2024	-0,10%	-0,08	78,41	78,41	78,41	78,41	1K	4
09/07/2024	-2,14%	-1,72	78,49	78,82	78,49	78,82	3K	3
08/07/2024	-0,26%	-0,21	80,21	80,27	79,78	80,27	4K	4
05/07/2024	1,67%	1,32	80,42	80,33	80,33	80,42	7K	2
04/07/2024	1,84%	1,43	79,10	79,10	79,10	79,10	553	1
03/07/2024	-7,00%	-5,85	77,67	81,01	77,43	82,42	19K	240
02/07/2024	0,98%	0,81	83,52	83,52	83,52	83,52	918	3
01/07/2024	0,11%	0,09	82,71	82,71	82,71	82,71	82	1
28/06/2024	1,20%	0,98	82,62	82,96	82,37	83,00	7K	31
27/06/2024	-0,65%	-0,53	81,64	82,31	81,64	82,31	22K	5
26/06/2024	1,57%	1,27	82,17	81,41	81,41	82,17	3K	2
25/06/2024	-0,01%	-0,01	80,90	80,99	80,90	80,99	1K	2
24/06/2024	0,45%	0,36	80,91	80,91	80,91	80,91	162	2
21/06/2024	-0,20%	-0,16	80,55	80,39	80,39	80,71	2K	3
20/06/2024	0,49%	0,39	80,71	80,41	80,41	80,71	6K	4
18/06/2024	0,31%	0,25	80,32	80,32	80,32	80,32	722	2
17/06/2024	0,86%	0,68	80,07	80,01	79,94	80,07	1K	6
14/06/2024	-0,31%	-0,25	79,39	79,39	79,39	79,39	79	1
13/06/2024	-1,61%	-1,30	79,64	80,61	79,64	82,96	6K	18
12/06/2024	1,06%	0,85	80,94	82,11	80,94	82,11	3K	3
11/06/2024	-0,81%	-0,65	80,09	80,09	80,09	80,09	80	1
10/06/2024	0,37%	0,30	80,74	81,04	80,74	81,13	2K	11
07/06/2024	0,59%	0,47	80,44	80,15	80,15	80,46	6K	5
06/06/2024	-0,47%	-0,38	79,97	79,82	79,82	82,00	4K	29
05/06/2024	-0,02%	-0,02	80,35	80,55	80,23	82,00	1K	14
04/06/2024	0,32%	0,26	80,37	80,37	80,37	80,37	80	1
03/06/2024	-0,47%	-0,38	80,11	80,51	79,39	80,51	22K	6
31/05/2024	2,77%	2,17	80,49	79,09	79,09	80,49	8K	7
29/05/2024	-1,21%	-0,96	78,32	79,08	78,32	79,08	709	4
28/05/2024	-0,03%	-0,02	79,28	78,98	78,98	79,28	474	2
27/05/2024	0,01%	0,01	79,30	79,30	79,30	79,30	2K	1
24/05/2024	0,13%	0,10	79,29	79,29	79,29	79,29	79	1
23/05/2024	-1,46%	-1,17	79,19	79,19	79,19	79,19	79	1
22/05/2024	0,40%	0,32	80,36	80,26	80,26	80,36	3K	3
21/05/2024	-0,12%	-0,10	80,04	80,14	80,04	80,14	4K	3
20/05/2024	0,12%	0,10	80,14	80,09	80,08	80,14	9K	4
17/05/2024	-0,68%	-0,55	80,04	80,50	80,04	80,50	804	3
16/05/2024	-0,56%	-0,45	80,59	81,04	80,59	81,04	3K	3
15/05/2024	0,19%	0,15	81,04	81,41	81,04	81,56	6K	4
14/05/2024	0,11%	0,09	80,89	79,70	79,70	80,95	4K	3
13/05/2024	-0,44%	-0,36	80,80	80,80	80,80	80,80	80	1
10/05/2024	0,35%	0,28	81,16	80,41	80,41	81,16	483	3
09/05/2024	2,60%	2,05	80,88	80,49	80,49	80,88	5K	5
08/05/2024	-0,06%	-0,05	78,83	78,88	78,83	78,88	946	3
07/05/2024	1,15%	0,90	78,88	76,82	76,82	78,88	155	2
06/05/2024	0,18%	0,14	77,98	78,21	77,57	78,21	2K	4
03/05/2024	-0,24%	-0,19	77,84	77,84	77,84	77,84	77	1
02/05/2024	-0,42%	-0,33	78,03	77,63	77,63	78,03	466	3
30/04/2024	-0,22%	-0,17	78,36	78,53	78,36	78,53	549	3
29/04/2024	1,41%	1,09	78,53	77,99	77,99	78,72	2K	4
26/04/2024	-0,74%	-0,58	77,44	77,22	77,20	77,82	8K	4
25/04/2024	0,18%	0,14	78,02	78,02	78,02	78,02	78	1
24/04/2024	-0,06%	-0,05	77,88	77,88	77,88	77,88	77	1
23/04/2024	-0,38%	-0,30	77,93	78,25	77,93	78,25	937	4
22/04/2024	-0,27%	-0,21	78,23	78,35	78,06	78,35	11K	4
19/04/2024	-0,62%	-0,49	78,44	78,44	78,44	78,44	78	1
18/04/2024	0,64%	0,50	78,93	78,48	78,48	78,93	157	2
17/04/2024	-0,56%	-0,44	78,43	78,43	78,43	78,43	78	1
16/04/2024	0,92%	0,72	78,87	78,87	78,87	78,87	78	1
15/04/2024	0,49%	0,38	78,15	78,15	78,15	78,15	78	1
12/04/2024	-2,52%	-2,01	77,77	78,59	77,77	78,59	29K	3
11/04/2024	-0,46%	-0,37	79,78	79,03	79,03	79,78	316	2
10/04/2024	0,48%	0,38	80,15	80,15	80,15	80,15	80	1
09/04/2024	0,21%	0,17	79,77	79,09	79,09	79,77	1K	2
08/04/2024	-0,95%	-0,76	79,60	80,11	79,45	80,11	4K	3
05/04/2024	0,55%	0,44	80,36	80,36	80,36	80,36	80	1
04/04/2024	-	-	79,92	79,92	79,92	79,92	79	1

Date,Open,High,Low,Close,Volume
11-Oct-24,87.60,87.77,87.33,87.33,2805
10-Oct-24,86.43,86.52,86.15,86.15,2680
09-Oct-24,86.32,88.86,86.02,86.35,5969
08-Oct-24,89.08,89.08,85.64,85.72,33337
07-Oct-24,86.33,86.69,86.15,86.15,1819
04-Oct-24,86.79,86.79,84.37,86.29,5849
03-Oct-24,86.71,86.85,86.18,86.18,649908
02-Oct-24,86.54,86.54,86.15,86.51,345
01-Oct-24,86.50,86.81,86.17,86.81,3016
30-Sep-24,87.06,87.06,86.37,86.55,346
27-Sep-24,85.70,86.98,85.70,86.62,30226
26-Sep-24,86.87,86.87,85.42,85.66,343
25-Sep-24,85.23,85.80,84.44,84.44,341
24-Sep-24,85.53,85.57,85.53,85.57,5988
23-Sep-24,84.00,86.37,84.00,86.10,2207
20-Sep-24,85.76,86.28,85.59,85.59,9077
19-Sep-24,85.17,85.52,85.17,85.37,1280
18-Sep-24,84.66,84.66,84.07,84.36,2527
17-Sep-24,84.73,84.73,84.47,84.47,169
16-Sep-24,84.63,84.63,83.86,84.24,8554
13-Sep-24,84.60,85.15,84.60,84.85,1269
12-Sep-24,85.29,85.29,84.67,84.67,254
11-Sep-24,84.45,84.91,83.83,84.91,12157
10-Sep-24,85.23,85.23,84.98,84.98,170
09-Sep-24,86.07,86.07,85.09,85.09,171
06-Sep-24,85.23,85.23,84.86,84.86,170
05-Sep-24,86.72,86.72,85.15,85.15,1196
04-Sep-24,86.69,86.69,86.43,86.68,865
03-Sep-24,86.61,86.61,85.79,85.79,1211
02-Sep-24,90.99,90.99,90.99,90.99,90
30-Aug-24,88.29,88.29,87.39,87.39,8790
29-Aug-24,86.89,87.90,86.89,86.94,1929
28-Aug-24,85.31,85.62,85.13,85.62,427
27-Aug-24,85.10,85.10,84.61,84.83,339
26-Aug-24,84.99,84.99,84.63,84.63,169
23-Aug-24,86.90,86.90,84.49,84.49,511
22-Aug-24,84.43,84.78,84.43,84.64,845
21-Aug-24,81.15,83.58,81.15,83.58,4424
20-Aug-24,83.30,83.52,83.02,83.02,1836
19-Aug-24,83.14,83.14,82.18,82.85,42488
16-Aug-24,82.97,83.20,82.97,83.20,166
15-Aug-24,82.55,82.63,81.90,82.63,820
14-Aug-24,81.39,81.39,81.11,81.11,162
13-Aug-24,81.30,81.30,81.09,81.09,162
12-Aug-24,80.55,80.56,80.55,80.56,886
09-Aug-24,81.19,81.19,81.19,81.19,81
08-Aug-24,82.35,82.35,82.28,82.28,905
07-Aug-24,81.78,81.78,81.78,81.78,81
06-Aug-24,81.66,81.97,81.66,81.97,1306
05-Aug-24,83.68,83.68,82.77,82.77,8499
02-Aug-24,87.90,87.90,83.68,83.68,426
01-Aug-24,85.88,85.88,85.41,85.50,599
31-Jul-24,86.71,86.71,85.81,85.81,3379
30-Jul-24,85.29,85.29,85.29,85.29,85
29-Jul-24,86.30,86.30,85.29,85.29,1373
26-Jul-24,86.00,86.30,86.00,86.30,5951
25-Jul-24,85.31,85.97,85.31,85.97,8616
24-Jul-24,84.02,84.41,84.02,84.41,4117
23-Jul-24,84.14,84.75,83.82,83.82,3448
22-Jul-24,82.38,84.43,82.38,84.24,3164
19-Jul-24,84.50,84.50,84.50,84.50,84
18-Jul-24,84.95,84.95,84.95,84.95,84
17-Jul-24,83.88,84.25,83.88,84.25,1847
16-Jul-24,82.42,82.42,82.42,82.42,82
15-Jul-24,81.39,81.39,81.39,81.39,81
12-Jul-24,81.21,81.43,81.21,81.43,1462
11-Jul-24,80.47,80.80,80.47,80.80,885
10-Jul-24,78.41,78.41,78.41,78.41,1254
09-Jul-24,78.82,78.82,78.49,78.49,2758
08-Jul-24,80.27,80.27,79.78,80.21,3516
05-Jul-24,80.33,80.42,80.33,80.42,6587
04-Jul-24,79.10,79.10,79.10,79.10,553
03-Jul-24,81.01,82.42,77.43,77.67,19403
02-Jul-24,83.52,83.52,83.52,83.52,918
01-Jul-24,82.71,82.71,82.71,82.71,82
28-Jun-24,82.96,83.00,82.37,82.62,7296
27-Jun-24,82.31,82.31,81.64,81.64,21785
26-Jun-24,81.41,82.17,81.41,82.17,3338
25-Jun-24,80.99,80.99,80.90,80.90,1133
24-Jun-24,80.91,80.91,80.91,80.91,162
21-Jun-24,80.39,80.71,80.39,80.55,1613
20-Jun-24,80.41,80.71,80.41,80.71,6195
18-Jun-24,80.32,80.32,80.32,80.32,722
17-Jun-24,80.01,80.07,79.94,80.07,1120
14-Jun-24,79.39,79.39,79.39,79.39,79
13-Jun-24,80.61,82.96,79.64,79.64,5538
12-Jun-24,82.11,82.11,80.94,80.94,2871
11-Jun-24,80.09,80.09,80.09,80.09,80
10-Jun-24,81.04,81.13,80.74,80.74,1620
07-Jun-24,80.15,80.46,80.15,80.44,6107
06-Jun-24,79.82,82.00,79.82,79.97,3518
05-Jun-24,80.55,82.00,80.23,80.35,1128
04-Jun-24,80.37,80.37,80.37,80.37,80
03-Jun-24,80.51,80.51,79.39,80.11,21821
31-May-24,79.09,80.49,79.09,80.49,7971
29-May-24,79.08,79.08,78.32,78.32,709
28-May-24,78.98,79.28,78.98,79.28,474
27-May-24,79.30,79.30,79.30,79.30,2379
24-May-24,79.29,79.29,79.29,79.29,79
23-May-24,79.19,79.19,79.19,79.19,79
22-May-24,80.26,80.36,80.26,80.36,2889
21-May-24,80.14,80.14,80.04,80.04,3686
20-May-24,80.09,80.14,80.08,80.14,8809
17-May-24,80.50,80.50,80.04,80.04,804
16-May-24,81.04,81.04,80.59,80.59,2916
15-May-24,81.41,81.56,81.04,81.04,6431
14-May-24,79.70,80.95,79.70,80.89,4178
13-May-24,80.80,80.80,80.80,80.80,80
10-May-24,80.41,81.16,80.41,81.16,483
09-May-24,80.49,80.88,80.49,80.88,4992
08-May-24,78.88,78.88,78.83,78.83,946
07-May-24,76.82,78.88,76.82,78.88,155
06-May-24,78.21,78.21,77.57,77.98,1863
03-May-24,77.84,77.84,77.84,77.84,77
02-May-24,77.63,78.03,77.63,78.03,466
30-Apr-24,78.53,78.53,78.36,78.36,549
29-Apr-24,77.99,78.72,77.99,78.53,2270
26-Apr-24,77.22,77.82,77.20,77.44,8186
25-Apr-24,78.02,78.02,78.02,78.02,78
24-Apr-24,77.88,77.88,77.88,77.88,77
23-Apr-24,78.25,78.25,77.93,77.93,937
22-Apr-24,78.35,78.35,78.06,78.23,11200
19-Apr-24,78.44,78.44,78.44,78.44,78
18-Apr-24,78.48,78.93,78.48,78.93,157
17-Apr-24,78.43,78.43,78.43,78.43,78
16-Apr-24,78.87,78.87,78.87,78.87,78
15-Apr-24,78.15,78.15,78.15,78.15,78
12-Apr-24,78.59,78.59,77.77,77.77,29402
11-Apr-24,79.03,79.78,79.03,79.78,316
10-Apr-24,80.15,80.15,80.15,80.15,80
09-Apr-24,79.09,79.77,79.09,79.77,1187
08-Apr-24,80.11,80.11,79.45,79.60,4065
05-Apr-24,80.36,80.36,80.36,80.36,80
04-Apr-24,79.92,79.92,79.92,79.92,79

*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: FOOD11