Cotação atual, histórico e gráfico do papel: FPAB11
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 |
| 08/11/2019 | 1,27% | 5,07 | 404,99 | 397,99 | 397,00 | 404,99 | 150K | 7 |
| 07/11/2019 | 0,71% | 2,80 | 399,92 | 391,25 | 391,20 | 399,92 | 11K | 5 |
| 05/11/2019 | -0,72% | -2,88 | 397,12 | 404,90 | 397,12 | 404,90 | 6K | 5 |
| 04/11/2019 | -1,23% | -5,00 | 400,00 | 405,00 | 395,07 | 405,00 | 14K | 10 |
| 01/11/2019 | -1,22% | -5,00 | 405,00 | 405,00 | 405,00 | 405,00 | 1K | 3 |
| 31/10/2019 | 3,50% | 13,88 | 410,00 | 407,00 | 407,00 | 410,00 | 2K | 3 |
| 30/10/2019 | -2,19% | -8,88 | 396,12 | 410,00 | 396,12 | 419,30 | 5K | 4 |
| 29/10/2019 | -0,05% | -0,20 | 405,00 | 405,00 | 405,00 | 405,00 | 6K | 2 |
| 28/10/2019 | 0,08% | 0,31 | 405,20 | 404,88 | 404,88 | 408,99 | 54K | 14 |
| 25/10/2019 | 3,82% | 14,89 | 404,89 | 390,01 | 390,01 | 405,00 | 4K | 5 |
| 24/10/2019 | -3,94% | -15,99 | 390,00 | 395,01 | 390,00 | 395,01 | 10K | 4 |
| 23/10/2019 | -0,25% | -1,01 | 405,99 | 408,49 | 405,00 | 408,49 | 7K | 3 |
| 22/10/2019 | -0,36% | -1,49 | 407,00 | 407,00 | 407,00 | 407,00 | 12K | 6 |
| 21/10/2019 | 4,47% | 17,49 | 408,49 | 389,00 | 389,00 | 408,50 | 35K | 12 |
| 18/10/2019 | -1,01% | -4,00 | 391,00 | 391,91 | 391,00 | 403,00 | 6K | 7 |
| 16/10/2019 | 0,00% | 0,00 | 395,00 | 395,00 | 395,00 | 395,00 | 395 | 1 |
| 15/10/2019 | -1,25% | -5,00 | 395,00 | 390,01 | 390,01 | 395,00 | 4K | 3 |
| 14/10/2019 | 0,01% | 0,03 | 400,00 | 395,00 | 395,00 | 400,00 | 92K | 6 |
| 11/10/2019 | 1,26% | 4,97 | 399,97 | 399,98 | 395,00 | 399,99 | 8K | 5 |
| 10/10/2019 | 0,75% | 2,95 | 395,00 | 392,05 | 392,05 | 395,00 | 12K | 6 |
| 09/10/2019 | -0,74% | -2,93 | 392,05 | 392,05 | 392,05 | 392,05 | 784 | 2 |
| 08/10/2019 | 3,94% | 14,98 | 394,98 | 384,00 | 380,00 | 395,00 | 50K | 19 |
| 07/10/2019 | -2,56% | -10,00 | 380,00 | 390,00 | 380,00 | 395,00 | 68K | 30 |
| 03/10/2019 | -1,52% | -6,00 | 390,00 | 390,00 | 390,00 | 390,00 | 1K | 1 |
| 02/10/2019 | 0,00% | 0,00 | 396,00 | 396,00 | 396,00 | 396,00 | 10K | 2 |
| 01/10/2019 | 0,00% | 0,00 | 396,00 | 398,50 | 396,00 | 398,50 | 7K | 6 |
| 30/09/2019 | 0,03% | 0,10 | 396,00 | 395,90 | 395,90 | 396,00 | 23K | 6 |
| 27/09/2019 | 2,83% | 10,90 | 395,90 | 396,01 | 395,89 | 396,01 | 4K | 4 |
| 26/09/2019 | 0,00% | 0,00 | 385,00 | 386,66 | 385,00 | 387,00 | 4K | 6 |
| 25/09/2019 | 0,52% | 2,00 | 385,00 | 383,34 | 383,34 | 396,50 | 13K | 4 |
| 24/09/2019 | -3,55% | -14,10 | 383,00 | 390,01 | 383,00 | 390,01 | 9K | 9 |
| 23/09/2019 | 0,11% | 0,44 | 397,10 | 396,00 | 396,00 | 397,10 | 3K | 4 |
| 20/09/2019 | 1,71% | 6,66 | 396,66 | 390,00 | 390,00 | 396,66 | 2K | 2 |
| 19/09/2019 | 0,00% | 0,00 | 390,00 | 390,00 | 390,00 | 390,00 | 1K | 1 |
| 18/09/2019 | 0,00% | 0,00 | 390,00 | 393,00 | 390,00 | 393,00 | 4K | 3 |
| 17/09/2019 | 0,00% | 0,00 | 390,00 | 393,33 | 390,00 | 393,33 | 5K | 5 |
| 16/09/2019 | -0,96% | -3,80 | 390,00 | 393,80 | 390,00 | 393,80 | 15K | 7 |
| 13/09/2019 | -0,56% | -2,20 | 393,80 | 396,00 | 393,80 | 396,00 | 6K | 4 |
| 12/09/2019 | 0,00% | 0,00 | 396,00 | 396,00 | 396,00 | 396,00 | 34K | 4 |
| 11/09/2019 | 1,54% | 6,00 | 396,00 | 395,10 | 395,10 | 396,00 | 10K | 4 |
| 10/09/2019 | -1,27% | -5,00 | 390,00 | 393,50 | 390,00 | 393,50 | 5K | 4 |
| 09/09/2019 | 0,77% | 3,00 | 395,00 | 394,00 | 394,00 | 395,00 | 57K | 13 |
| 06/09/2019 | 1,03% | 4,00 | 392,00 | 391,00 | 391,00 | 392,00 | 26K | 4 |
| 05/09/2019 | -3,00% | -12,00 | 388,00 | 385,00 | 385,00 | 388,00 | 30K | 6 |
| 04/09/2019 | 2,83% | 11,00 | 400,00 | 389,99 | 382,00 | 400,00 | 91K | 24 |
| 03/09/2019 | -0,25% | -0,99 | 389,00 | 389,99 | 389,00 | 389,99 | 19K | 5 |
| 02/09/2019 | 0,00% | 0,00 | 389,99 | 387,99 | 387,99 | 389,99 | 4K | 3 |
| 30/08/2019 | 4,00% | 14,99 | 389,99 | 375,00 | 375,00 | 389,99 | 4K | 4 |
| 29/08/2019 | 1,35% | 5,00 | 375,00 | 374,44 | 374,44 | 375,00 | 4K | 3 |
| 28/08/2019 | 0,91% | 3,33 | 370,00 | 370,00 | 370,00 | 370,00 | 184K | 1 |
| 27/08/2019 | 0,00% | 0,01 | 366,67 | 367,67 | 366,67 | 367,67 | 1K | 3 |
| 26/08/2019 | 0,87% | 3,16 | 366,66 | 366,66 | 366,66 | 366,66 | 733 | 1 |
| 23/08/2019 | -1,76% | -6,51 | 363,50 | 376,00 | 363,50 | 378,00 | 18K | 9 |
| 22/08/2019 | 2,78% | 10,01 | 370,01 | 360,10 | 360,10 | 385,00 | 133K | 16 |
| 21/08/2019 | -2,70% | -10,00 | 360,00 | 373,33 | 360,00 | 373,33 | 79K | 14 |
| 20/08/2019 | -0,27% | -1,02 | 370,00 | 370,00 | 370,00 | 370,00 | 370 | 1 |
| 19/08/2019 | 0,01% | 0,02 | 371,02 | 371,02 | 371,02 | 371,02 | 371 | 1 |
| 16/08/2019 | 1,18% | 4,34 | 371,00 | 369,97 | 369,97 | 371,00 | 10K | 6 |
| 15/08/2019 | -0,90% | -3,34 | 366,66 | 370,00 | 366,66 | 370,00 | 12K | 12 |
| 14/08/2019 | 1,20% | 4,40 | 370,00 | 370,00 | 370,00 | 370,00 | 1K | 1 |
| 12/08/2019 | -2,07% | -7,73 | 365,60 | 376,66 | 365,01 | 376,66 | 7K | 10 |
| 09/08/2019 | 0,89% | 3,31 | 373,33 | 373,34 | 373,33 | 373,34 | 2K | 2 |
| 08/08/2019 | -0,53% | -1,98 | 370,02 | 372,00 | 370,02 | 372,00 | 67K | 5 |
| 07/08/2019 | -1,72% | -6,50 | 372,00 | 370,00 | 370,00 | 372,00 | 3K | 3 |
| 06/08/2019 | 2,30% | 8,50 | 378,50 | 370,01 | 370,00 | 378,50 | 5K | 5 |
| 05/08/2019 | -1,86% | -7,00 | 370,00 | 378,99 | 370,00 | 379,00 | 30K | 10 |
| 02/08/2019 | 7,54% | 26,44 | 377,00 | 359,79 | 359,79 | 379,50 | 83K | 16 |
| 01/08/2019 | -5,25% | -19,44 | 350,56 | 349,81 | 342,00 | 350,56 | 39K | 20 |
| 31/07/2019 | 0,00% | 0,00 | 370,00 | 363,33 | 363,33 | 370,00 | 2K | 2 |
| 30/07/2019 | 2,78% | 10,00 | 370,00 | 362,00 | 362,00 | 370,00 | 27K | 9 |
| 29/07/2019 | 0,00% | 0,00 | 360,00 | 361,00 | 360,00 | 362,00 | 9K | 8 |
| 25/07/2019 | 0,00% | 0,00 | 360,00 | 360,00 | 360,00 | 362,98 | 14K | 7 |
| 24/07/2019 | 0,00% | 0,00 | 360,00 | 360,00 | 360,00 | 360,00 | 30K | 9 |
| 23/07/2019 | 1,38% | 4,89 | 360,00 | 358,00 | 358,00 | 360,00 | 5K | 4 |
| 22/07/2019 | -1,36% | -4,88 | 355,11 | 362,98 | 355,01 | 362,98 | 9K | 5 |
| 19/07/2019 | 0,28% | 1,01 | 359,99 | 359,00 | 359,00 | 359,99 | 31K | 8 |
| 18/07/2019 | 1,10% | 3,92 | 358,98 | 355,00 | 355,00 | 358,98 | 1K | 3 |
| 17/07/2019 | 0,02% | 0,06 | 355,06 | 359,00 | 355,00 | 360,00 | 9K | 13 |
| 16/07/2019 | -0,84% | -3,00 | 355,00 | 358,00 | 355,00 | 358,00 | 7K | 6 |
| 15/07/2019 | -0,56% | -2,00 | 358,00 | 360,00 | 358,00 | 360,00 | 8K | 7 |
| 12/07/2019 | 2,13% | 7,50 | 360,00 | 361,97 | 359,99 | 361,97 | 10K | 8 |
| 11/07/2019 | -2,62% | -9,49 | 352,50 | 355,50 | 352,50 | 355,50 | 17K | 6 |
| 10/07/2019 | 2,69% | 9,49 | 361,99 | 352,50 | 352,50 | 362,95 | 22K | 15 |
| 08/07/2019 | 0,11% | 0,40 | 352,50 | 362,97 | 352,09 | 362,97 | 6K | 7 |
| 05/07/2019 | -0,88% | -3,11 | 352,10 | 355,22 | 352,03 | 362,99 | 10K | 14 |
| 04/07/2019 | -2,41% | -8,79 | 355,21 | 362,99 | 355,21 | 362,99 | 11K | 15 |
| 03/07/2019 | 2,82% | 10,00 | 364,00 | 363,99 | 363,99 | 364,99 | 7K | 11 |
| 02/07/2019 | -3,01% | -11,00 | 354,00 | 365,00 | 353,00 | 365,00 | 25K | 5 |
| 01/07/2019 | 1,11% | 4,00 | 365,00 | 361,00 | 361,00 | 365,00 | 34K | 13 |
| 28/06/2019 | 2,56% | 9,00 | 361,00 | 350,00 | 350,00 | 361,00 | 2M | 25 |
| 27/06/2019 | -1,81% | -6,50 | 352,00 | 358,43 | 344,50 | 358,43 | 641K | 23 |
| 26/06/2019 | 4,52% | 15,50 | 358,50 | 349,79 | 341,10 | 358,50 | 149K | 30 |
| 25/06/2019 | -0,29% | -1,00 | 343,00 | 346,00 | 342,00 | 346,00 | 28K | 7 |
| 24/06/2019 | 0,58% | 2,00 | 344,00 | 342,00 | 342,00 | 344,00 | 15K | 4 |
| 21/06/2019 | -1,42% | -4,94 | 342,00 | 346,94 | 342,00 | 349,97 | 67K | 18 |
| 19/06/2019 | 0,64% | 2,22 | 346,94 | 346,95 | 344,72 | 346,95 | 16K | 9 |
| 18/06/2019 | 0,21% | 0,71 | 344,72 | 347,88 | 344,72 | 347,89 | 2M | 9 |
| 17/06/2019 | -1,81% | -6,34 | 344,01 | 343,11 | 343,00 | 344,72 | 2M | 21 |
| 14/06/2019 | 2,14% | 7,35 | 350,35 | 343,00 | 343,00 | 350,35 | 19K | 6 |
| 13/06/2019 | 0,88% | 3,00 | 343,00 | 340,01 | 340,00 | 344,99 | 839K | 44 |
| 12/06/2019 | 0,00% | 0,00 | 340,00 | 344,89 | 340,00 | 344,94 | 251K | 27 |
Date,Open,High,Low,Close,Volume
08-Nov-19,397.99,404.99,397.00,404.99,149713
07-Nov-19,391.25,399.92,391.20,399.92,11023
05-Nov-19,404.90,404.90,397.12,397.12,5986
04-Nov-19,405.00,405.00,395.07,400.00,14018
01-Nov-19,405.00,405.00,405.00,405.00,1215
31-Oct-19,407.00,410.00,407.00,410.00,2451
30-Oct-19,410.00,419.30,396.12,396.12,4975
29-Oct-19,405.00,405.00,405.00,405.00,6480
28-Oct-19,404.88,408.99,404.88,405.20,53950
25-Oct-19,390.01,405.00,390.01,404.89,3989
24-Oct-19,395.01,395.01,390.00,390.00,9760
23-Oct-19,408.49,408.49,405.00,405.99,7303
22-Oct-19,407.00,407.00,407.00,407.00,12210
21-Oct-19,389.00,408.50,389.00,408.49,34523
18-Oct-19,391.91,403.00,391.00,391.00,5525
16-Oct-19,395.00,395.00,395.00,395.00,395
15-Oct-19,390.01,395.00,390.01,395.00,4340
14-Oct-19,395.00,400.00,395.00,400.00,91582
11-Oct-19,399.98,399.99,395.00,399.97,7579
10-Oct-19,392.05,395.00,392.05,395.00,12230
09-Oct-19,392.05,392.05,392.05,392.05,784
08-Oct-19,384.00,395.00,380.00,394.98,49848
07-Oct-19,390.00,395.00,380.00,380.00,67860
03-Oct-19,390.00,390.00,390.00,390.00,1170
02-Oct-19,396.00,396.00,396.00,396.00,9504
01-Oct-19,398.50,398.50,396.00,396.00,7153
30-Sep-19,395.90,396.00,395.90,396.00,22964
27-Sep-19,396.01,396.01,395.89,395.90,3563
26-Sep-19,386.66,387.00,385.00,385.00,3866
25-Sep-19,383.34,396.50,383.34,385.00,13324
24-Sep-19,390.01,390.01,383.00,383.00,9240
23-Sep-19,396.00,397.10,396.00,397.10,2777
20-Sep-19,390.00,396.66,390.00,396.66,1573
19-Sep-19,390.00,390.00,390.00,390.00,1170
18-Sep-19,393.00,393.00,390.00,390.00,3525
17-Sep-19,393.33,393.33,390.00,390.00,5469
16-Sep-19,393.80,393.80,390.00,390.00,14528
13-Sep-19,396.00,396.00,393.80,393.80,6319
12-Sep-19,396.00,396.00,396.00,396.00,34452
11-Sep-19,395.10,396.00,395.10,396.00,9899
10-Sep-19,393.50,393.50,390.00,390.00,4700
09-Sep-19,394.00,395.00,394.00,395.00,57147
06-Sep-19,391.00,392.00,391.00,392.00,26254
05-Sep-19,385.00,388.00,385.00,388.00,30202
04-Sep-19,389.99,400.00,382.00,400.00,90678
03-Sep-19,389.99,389.99,389.00,389.00,18677
02-Sep-19,387.99,389.99,387.99,389.99,3501
30-Aug-19,375.00,389.99,375.00,389.99,4152
29-Aug-19,374.44,375.00,374.44,375.00,3748
28-Aug-19,370.00,370.00,370.00,370.00,184260
27-Aug-19,367.67,367.67,366.67,366.67,1467
26-Aug-19,366.66,366.66,366.66,366.66,733
23-Aug-19,376.00,378.00,363.50,363.50,17795
22-Aug-19,360.10,385.00,360.10,370.01,132933
21-Aug-19,373.33,373.33,360.00,360.00,78633
20-Aug-19,370.00,370.00,370.00,370.00,370
19-Aug-19,371.02,371.02,371.02,371.02,371
16-Aug-19,369.97,371.00,369.97,371.00,10372
15-Aug-19,370.00,370.00,366.66,366.66,12146
14-Aug-19,370.00,370.00,370.00,370.00,1110
12-Aug-19,376.66,376.66,365.01,365.60,7380
09-Aug-19,373.34,373.34,373.33,373.33,2240
08-Aug-19,372.00,372.00,370.02,370.02,67387
07-Aug-19,370.00,372.00,370.00,372.00,2972
06-Aug-19,370.01,378.50,370.00,378.50,5247
05-Aug-19,378.99,379.00,370.00,370.00,29528
02-Aug-19,359.79,379.50,359.79,377.00,83456
01-Aug-19,349.81,350.56,342.00,350.56,39168
31-Jul-19,363.33,370.00,363.33,370.00,2213
30-Jul-19,362.00,370.00,362.00,370.00,27015
29-Jul-19,361.00,362.00,360.00,360.00,9044
25-Jul-19,360.00,362.98,360.00,360.00,13730
24-Jul-19,360.00,360.00,360.00,360.00,29520
23-Jul-19,358.00,360.00,358.00,360.00,4673
22-Jul-19,362.98,362.98,355.01,355.11,9380
19-Jul-19,359.00,359.99,359.00,359.99,30555
18-Jul-19,355.00,358.98,355.00,358.98,1428
17-Jul-19,359.00,360.00,355.00,355.06,9274
16-Jul-19,358.00,358.00,355.00,355.00,6785
15-Jul-19,360.00,360.00,358.00,358.00,7551
12-Jul-19,361.97,361.97,359.99,360.00,10089
11-Jul-19,355.50,355.50,352.50,352.50,17045
10-Jul-19,352.50,362.95,352.50,361.99,22412
08-Jul-19,362.97,362.97,352.09,352.50,6019
05-Jul-19,355.22,362.99,352.03,352.10,9633
04-Jul-19,362.99,362.99,355.21,355.21,10777
03-Jul-19,363.99,364.99,363.99,364.00,6556
02-Jul-19,365.00,365.00,353.00,354.00,24879
01-Jul-19,361.00,365.00,361.00,365.00,33696
28-Jun-19,350.00,361.00,350.00,361.00,2081390
27-Jun-19,358.43,358.43,344.50,352.00,641221
26-Jun-19,349.79,358.50,341.10,358.50,148976
25-Jun-19,346.00,346.00,342.00,343.00,27775
24-Jun-19,342.00,344.00,342.00,344.00,15098
21-Jun-19,346.94,349.97,342.00,342.00,67391
19-Jun-19,346.95,346.95,344.72,346.94,16299
18-Jun-19,347.88,347.89,344.72,344.72,1758091
17-Jun-19,343.11,344.72,343.00,344.01,2426074
14-Jun-19,343.00,350.35,343.00,350.35,18992
13-Jun-19,340.01,344.99,340.00,343.00,838975
12-Jun-19,344.89,344.94,340.00,340.00,251204
11-Jun-19,343.99,344.00,338.50,340.00,251204
10-Jun-19,342.60,344.97,340.17,343.99,251204
07-Jun-19,345.00,345.00,344.00,344.00,251204
06-Jun-19,342.25,350.00,342.25,344.00,251204
05-Jun-19,350.71,350.71,342.02,342.02,251204
04-Jun-19,355.00,358.99,350.00,350.63,251204
03-Jun-19,348.01,357.09,348.01,349.60,251204
31-May-19,353.99,364.99,346.02,346.02,251204
30-May-19,345.01,350.00,345.01,350.00,251204
29-May-19,344.01,345.98,343.50,345.00,251204
28-May-19,346.00,346.01,343.00,343.60,251204
27-May-19,344.00,359.00,343.00,346.02,251204
24-May-19,348.99,348.99,343.02,343.99,251204
23-May-19,343.06,344.00,342.50,342.51,251204
22-May-19,346.00,359.89,340.00,349.99,251204
21-May-19,352.50,352.51,351.00,351.00,251204
20-May-19,359.90,359.90,350.10,350.15,251204
17-May-19,364.98,364.98,349.00,350.00,251204
16-May-19,355.50,364.98,350.50,364.98,251204
15-May-19,372.92,372.92,369.49,369.49,251204
14-May-19,357.94,372.99,349.99,372.99,251204
13-May-19,358.98,358.98,350.00,350.00,251204
10-May-19,350.02,359.00,345.00,359.00,251204
09-May-19,358.00,358.00,350.00,350.00,251204
08-May-19,359.00,359.00,356.00,358.00,251204
07-May-19,359.10,359.10,359.00,359.00,251204
06-May-19,358.00,358.00,357.00,357.90,251204
03-May-19,359.99,359.99,358.99,358.99,251204
02-May-19,360.00,360.00,355.00,358.99,251204
30-Apr-19,360.00,360.00,359.98,360.00,251204
29-Apr-19,356.00,356.15,352.71,352.71,251204
26-Apr-19,360.00,361.39,354.10,361.00,251204
25-Apr-19,361.47,361.47,352.00,354.10,251204
*exoneração de responsabilidade