Cotação atual, histórico e gráfico do papel: FSPE11

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 FSPE11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/05/2022	0,00%	0,00	0,49	0,49	0,49	0,49	490	1
10/05/2022	2,08%	0,01	0,49	0,49	0,49	0,49	1K	2
09/05/2022	-7,69%	-0,04	0,48	0,49	0,48	0,50	4K	6
04/05/2022	0,00%	0,00	0,52	0,50	0,49	0,52	4K	6
03/05/2022	6,12%	0,03	0,52	0,50	0,50	0,52	2K	3
02/05/2022	0,00%	0,00	0,49	0,49	0,49	0,49	490	1
29/04/2022	-3,92%	-0,02	0,49	0,49	0,49	0,49	1K	2
22/04/2022	-1,92%	-0,01	0,51	0,52	0,51	0,55	12K	12
18/04/2022	1,96%	0,01	0,52	0,49	0,49	0,52	2K	3
13/04/2022	0,00%	0,00	0,51	0,50	0,48	0,52	12K	12
12/04/2022	-7,27%	-0,04	0,51	0,52	0,50	0,54	8K	8

08/04/2022	-1,79%	-0,01	0,55	0,53	0,52	0,55	4K	5
06/04/2022	3,70%	0,02	0,56	0,52	0,52	0,56	3K	2
05/04/2022	0,00%	0,00	0,54	0,53	0,53	0,54	2K	4
04/04/2022	1,89%	0,01	0,54	0,54	0,54	0,54	540	1
01/04/2022	0,00%	0,00	0,53	0,53	0,53	0,53	530	1
31/03/2022	-5,36%	-0,03	0,53	0,55	0,53	0,55	4K	4
30/03/2022	-1,75%	-0,01	0,56	0,53	0,51	0,56	5K	7
29/03/2022	5,56%	0,03	0,57	0,55	0,50	0,57	10K	9
28/03/2022	-5,26%	-0,03	0,54	0,56	0,54	0,61	13K	15
25/03/2022	9,62%	0,05	0,57	0,52	0,51	0,62	44K	36
24/03/2022	-3,70%	-0,02	0,52	0,53	0,51	0,53	17K	11
23/03/2022	-6,90%	-0,04	0,54	0,62	0,50	0,62	40K	32
22/03/2022	-4,92%	-0,03	0,58	0,61	0,58	0,80	288K	177
21/03/2022	17,31%	0,09	0,61	0,55	0,54	0,62	82K	65
18/03/2022	8,33%	0,04	0,52	0,50	0,48	0,55	24K	22
09/03/2022	2,13%	0,01	0,48	0,48	0,48	0,48	480	1
08/03/2022	-4,08%	-0,02	0,47	0,46	0,46	0,47	2K	2
07/03/2022	2,08%	0,01	0,49	0,49	0,49	0,49	490	1
04/03/2022	-2,04%	-0,01	0,48	0,46	0,46	0,48	940	2
03/03/2022	2,08%	0,01	0,49	0,49	0,49	0,49	980	1
22/02/2022	0,00%	0,00	0,48	0,48	0,48	0,48	1K	2
21/02/2022	0,00%	0,00	0,48	0,48	0,48	0,48	480	1
17/02/2022	-4,00%	-0,02	0,48	0,48	0,48	0,48	480	1
16/02/2022	-1,96%	-0,01	0,50	0,51	0,50	0,51	9K	8
15/02/2022	0,00%	0,00	0,51	0,53	0,51	0,59	37K	27
14/02/2022	-1,92%	-0,01	0,51	0,51	0,51	0,51	2K	2
11/02/2022	0,00%	0,00	0,52	0,52	0,52	0,52	3K	1
10/02/2022	0,00%	0,00	0,52	0,54	0,52	0,55	5K	6
08/02/2022	-1,89%	-0,01	0,52	0,54	0,52	0,54	8K	6
07/02/2022	6,00%	0,03	0,53	0,53	0,53	0,53	530	1
01/02/2022	0,00%	0,00	0,50	0,50	0,50	0,50	2K	1
28/01/2022	4,17%	0,02	0,50	0,48	0,48	0,55	15K	14
27/01/2022	6,67%	0,03	0,48	0,48	0,48	0,48	480	1
25/01/2022	0,00%	0,00	0,45	0,45	0,45	0,45	900	2
24/01/2022	0,00%	0,00	0,45	0,45	0,45	0,45	3K	4
05/01/2022	0,00%	0,00	0,45	0,45	0,45	0,45	900	1
04/01/2022	-2,17%	-0,01	0,45	0,45	0,45	0,45	450	1
29/12/2021	-4,17%	-0,02	0,46	0,46	0,46	0,46	920	1
28/12/2021	-2,04%	-0,01	0,48	0,48	0,48	0,48	3K	2
23/12/2021	-2,00%	-0,01	0,49	0,49	0,49	0,49	490	1
20/12/2021	0,00%	0,00	0,50	0,50	0,50	0,50	2K	5
17/12/2021	8,70%	0,04	0,50	0,50	0,50	0,50	1000	2
25/11/2021	0,00%	0,00	0,46	0,46	0,46	0,46	2K	2
19/11/2021	-2,13%	-0,01	0,46	0,50	0,46	0,50	960	2
18/11/2021	0,00%	0,00	0,47	0,47	0,47	0,47	1K	1
11/11/2021	-6,00%	-0,03	0,47	0,47	0,47	0,47	470	1
10/11/2021	0,00%	0,00	0,50	0,50	0,50	0,50	500	1
09/11/2021	0,00%	0,00	0,50	0,50	0,50	0,50	1000	1
08/11/2021	6,38%	0,03	0,50	0,47	0,47	0,50	970	2
05/11/2021	-6,00%	-0,03	0,47	0,46	0,46	0,47	3K	4
04/11/2021	-1,96%	-0,01	0,50	0,47	0,47	0,50	2K	3
03/11/2021	0,00%	0,00	0,51	0,47	0,47	0,51	1K	3
29/10/2021	0,00%	0,00	0,51	0,47	0,47	0,51	2K	3
25/10/2021	0,00%	0,00	0,51	0,51	0,51	0,51	2K	1
21/10/2021	2,00%	0,01	0,51	0,51	0,51	0,51	2K	1
19/10/2021	0,00%	0,00	0,50	0,50	0,50	0,50	9K	4
18/10/2021	-5,66%	-0,03	0,50	0,50	0,50	0,50	500	1
13/10/2021	3,92%	0,02	0,53	0,53	0,53	0,53	4K	2
06/10/2021	0,00%	0,00	0,51	0,51	0,51	0,51	510	1
04/10/2021	0,00%	0,00	0,51	0,51	0,51	0,51	510	1
29/09/2021	0,00%	0,00	0,51	0,51	0,51	0,51	510	1
28/09/2021	-5,56%	-0,03	0,51	0,53	0,51	0,53	7K	4
23/09/2021	-1,82%	-0,01	0,54	0,54	0,54	0,54	21K	7
17/09/2021	5,77%	0,03	0,55	0,52	0,52	0,55	4K	4
16/09/2021	0,00%	0,00	0,52	0,52	0,52	0,52	520	1
15/09/2021	-1,89%	-0,01	0,52	0,52	0,52	0,52	520	1
14/09/2021	0,00%	0,00	0,53	0,55	0,53	0,58	7K	11
13/09/2021	0,00%	0,00	0,53	0,53	0,53	0,53	530	1
09/09/2021	0,00%	0,00	0,53	0,53	0,53	0,53	530	1
03/09/2021	1,92%	0,01	0,53	0,53	0,53	0,53	530	1
02/09/2021	-1,89%	-0,01	0,52	0,53	0,52	0,57	11K	10
01/09/2021	-8,62%	-0,05	0,53	0,55	0,53	0,55	5K	6
30/08/2021	1,75%	0,01	0,58	0,58	0,58	0,58	580	1
25/08/2021	5,56%	0,03	0,57	0,57	0,57	0,57	2K	3
17/08/2021	-1,82%	-0,01	0,54	0,54	0,54	0,54	540	1
16/08/2021	-1,79%	-0,01	0,55	0,55	0,55	0,55	550	1
13/08/2021	1,82%	0,01	0,56	0,56	0,56	0,56	560	1
09/08/2021	0,00%	0,00	0,55	0,55	0,55	0,59	8K	6
05/08/2021	-3,51%	-0,02	0,55	0,55	0,55	0,55	550	1
04/08/2021	0,00%	0,00	0,57	0,57	0,57	0,57	1K	2
30/07/2021	0,00%	0,00	0,57	0,57	0,57	0,57	10K	3
29/07/2021	1,79%	0,01	0,57	0,56	0,56	0,57	9K	3
28/07/2021	1,82%	0,01	0,56	0,56	0,56	0,56	3K	2
26/07/2021	1,85%	0,01	0,55	0,55	0,55	0,57	5K	4
21/07/2021	-1,82%	-0,01	0,54	0,55	0,54	0,55	12K	6
19/07/2021	0,00%	0,00	0,55	0,55	0,55	0,55	3K	3
14/07/2021	-3,51%	-0,02	0,55	0,57	0,55	0,57	13K	10
07/07/2021	-1,72%	-0,01	0,57	0,58	0,57	0,58	5K	2
01/07/2021	0,00%	0,00	0,58	0,58	0,58	0,58	1K	2
30/06/2021	-1,69%	-0,01	0,58	0,59	0,58	0,59	8K	3
29/06/2021	0,00%	0,00	0,59	0,59	0,59	0,59	590	1
28/06/2021	-1,67%	-0,01	0,59	0,59	0,59	0,59	3K	1
25/06/2021	0,00%	0,00	0,60	0,60	0,60	0,60	3K	2
24/06/2021	0,00%	0,00	0,60	0,61	0,59	0,65	35K	36
23/06/2021	0,00%	0,00	0,60	0,60	0,59	0,62	15K	13
22/06/2021	-1,64%	-0,01	0,60	0,61	0,60	0,61	6K	4
21/06/2021	1,67%	0,01	0,61	0,60	0,60	0,63	16K	16
18/06/2021	-3,23%	-0,02	0,60	0,61	0,60	0,61	5K	8
17/06/2021	0,00%	0,00	0,62	0,62	0,62	0,62	1K	2
16/06/2021	0,00%	0,00	0,62	0,62	0,62	0,68	105K	49
15/06/2021	1,64%	0,01	0,62	0,62	0,60	0,62	15K	12
14/06/2021	0,00%	0,00	0,61	0,61	0,60	0,61	2K	4
11/06/2021	-4,69%	-0,03	0,61	0,63	0,60	0,63	25K	17
10/06/2021	1,59%	0,01	0,64	0,63	0,63	0,66	6K	9
09/06/2021	5,00%	0,03	0,63	0,60	0,60	0,72	98K	73
08/06/2021	-1,64%	-0,01	0,60	0,60	0,60	0,60	3K	3
07/06/2021	0,00%	0,00	0,61	0,60	0,59	0,61	4K	4
04/06/2021	3,39%	0,02	0,61	0,60	0,60	0,61	3K	2
02/06/2021	-4,84%	-0,03	0,59	0,62	0,59	0,63	19K	10
01/06/2021	3,33%	0,02	0,62	0,59	0,59	0,63	26K	19
31/05/2021	-1,64%	-0,01	0,60	0,60	0,60	0,61	3K	4
28/05/2021	0,00%	0,00	0,61	0,60	0,60	0,62	6K	5
27/05/2021	1,67%	0,01	0,61	0,61	0,61	0,61	1K	2
26/05/2021	-3,23%	-0,02	0,60	0,63	0,60	0,63	4K	6
25/05/2021	3,33%	0,02	0,62	0,60	0,60	0,62	6K	6
24/05/2021	-1,64%	-0,01	0,60	0,62	0,60	0,67	45K	44
21/05/2021	7,02%	0,04	0,61	0,59	0,59	0,66	51K	49
20/05/2021	-3,39%	-0,02	0,57	0,58	0,57	0,59	8K	13
19/05/2021	1,72%	0,01	0,59	0,57	0,57	0,59	3K	3
18/05/2021	-3,33%	-0,02	0,58	0,60	0,58	0,60	8K	11
17/05/2021	-6,25%	-0,04	0,60	0,69	0,59	0,69	29K	21
14/05/2021	8,47%	0,05	0,64	0,59	0,59	0,73	182K	111
13/05/2021	-	-	0,59	0,59	0,59	0,64	10K	11

Date,Open,High,Low,Close,Volume
11-May-22,0.49,0.49,0.49,0.49,490
10-May-22,0.49,0.49,0.49,0.49,1470
09-May-22,0.49,0.50,0.48,0.48,4380
04-May-22,0.50,0.52,0.49,0.52,4500
03-May-22,0.50,0.52,0.50,0.52,1530
02-May-22,0.49,0.49,0.49,0.49,490
29-Apr-22,0.49,0.49,0.49,0.49,1470
22-Apr-22,0.52,0.55,0.51,0.51,11600
18-Apr-22,0.49,0.52,0.49,0.52,1530
13-Apr-22,0.50,0.52,0.48,0.51,12270
12-Apr-22,0.52,0.54,0.50,0.51,8190
08-Apr-22,0.53,0.55,0.52,0.55,3800
06-Apr-22,0.52,0.56,0.52,0.56,2640
05-Apr-22,0.53,0.54,0.53,0.54,2150
04-Apr-22,0.54,0.54,0.54,0.54,540
01-Apr-22,0.53,0.53,0.53,0.53,530
31-Mar-22,0.55,0.55,0.53,0.53,4300
30-Mar-22,0.53,0.56,0.51,0.56,5380
29-Mar-22,0.55,0.57,0.50,0.57,10140
28-Mar-22,0.56,0.61,0.54,0.54,12580
25-Mar-22,0.52,0.62,0.51,0.57,43990
24-Mar-22,0.53,0.53,0.51,0.52,17190
23-Mar-22,0.62,0.62,0.50,0.54,39550
22-Mar-22,0.61,0.80,0.58,0.58,287960
21-Mar-22,0.55,0.62,0.54,0.61,81800
18-Mar-22,0.50,0.55,0.48,0.52,24010
09-Mar-22,0.48,0.48,0.48,0.48,480
08-Mar-22,0.46,0.47,0.46,0.47,2320
07-Mar-22,0.49,0.49,0.49,0.49,490
04-Mar-22,0.46,0.48,0.46,0.48,940
03-Mar-22,0.49,0.49,0.49,0.49,980
22-Feb-22,0.48,0.48,0.48,0.48,1440
21-Feb-22,0.48,0.48,0.48,0.48,480
17-Feb-22,0.48,0.48,0.48,0.48,480
16-Feb-22,0.51,0.51,0.50,0.50,9030
15-Feb-22,0.53,0.59,0.51,0.51,36690
14-Feb-22,0.51,0.51,0.51,0.51,2040
11-Feb-22,0.52,0.52,0.52,0.52,3120
10-Feb-22,0.54,0.55,0.52,0.52,5330
08-Feb-22,0.54,0.54,0.52,0.52,8470
07-Feb-22,0.53,0.53,0.53,0.53,530
01-Feb-22,0.50,0.50,0.50,0.50,1500
28-Jan-22,0.48,0.55,0.48,0.50,14920
27-Jan-22,0.48,0.48,0.48,0.48,480
25-Jan-22,0.45,0.45,0.45,0.45,900
24-Jan-22,0.45,0.45,0.45,0.45,3150
05-Jan-22,0.45,0.45,0.45,0.45,900
04-Jan-22,0.45,0.45,0.45,0.45,450
29-Dec-21,0.46,0.46,0.46,0.46,920
28-Dec-21,0.48,0.48,0.48,0.48,2880
23-Dec-21,0.49,0.49,0.49,0.49,490
20-Dec-21,0.50,0.50,0.50,0.50,2500
17-Dec-21,0.50,0.50,0.50,0.50,1000
25-Nov-21,0.46,0.46,0.46,0.46,2300
19-Nov-21,0.50,0.50,0.46,0.46,960
18-Nov-21,0.47,0.47,0.47,0.47,1410
11-Nov-21,0.47,0.47,0.47,0.47,470
10-Nov-21,0.50,0.50,0.50,0.50,500
09-Nov-21,0.50,0.50,0.50,0.50,1000
08-Nov-21,0.47,0.50,0.47,0.50,970
05-Nov-21,0.46,0.47,0.46,0.47,3280
04-Nov-21,0.47,0.50,0.47,0.50,1910
03-Nov-21,0.47,0.51,0.47,0.51,1450
29-Oct-21,0.47,0.51,0.47,0.51,2390
25-Oct-21,0.51,0.51,0.51,0.51,1530
21-Oct-21,0.51,0.51,0.51,0.51,2040
19-Oct-21,0.50,0.50,0.50,0.50,9000
18-Oct-21,0.50,0.50,0.50,0.50,500
13-Oct-21,0.53,0.53,0.53,0.53,3710
06-Oct-21,0.51,0.51,0.51,0.51,510
04-Oct-21,0.51,0.51,0.51,0.51,510
29-Sep-21,0.51,0.51,0.51,0.51,510
28-Sep-21,0.53,0.53,0.51,0.51,6690
23-Sep-21,0.54,0.54,0.54,0.54,21060
17-Sep-21,0.52,0.55,0.52,0.55,3750
16-Sep-21,0.52,0.52,0.52,0.52,520
15-Sep-21,0.52,0.52,0.52,0.52,520
14-Sep-21,0.55,0.58,0.53,0.53,7120
13-Sep-21,0.53,0.53,0.53,0.53,530
09-Sep-21,0.53,0.53,0.53,0.53,530
03-Sep-21,0.53,0.53,0.53,0.53,530
02-Sep-21,0.53,0.57,0.52,0.52,10770
01-Sep-21,0.55,0.55,0.53,0.53,4860
30-Aug-21,0.58,0.58,0.58,0.58,580
25-Aug-21,0.57,0.57,0.57,0.57,1710
17-Aug-21,0.54,0.54,0.54,0.54,540
16-Aug-21,0.55,0.55,0.55,0.55,550
13-Aug-21,0.56,0.56,0.56,0.56,560
09-Aug-21,0.55,0.59,0.55,0.55,8070
05-Aug-21,0.55,0.55,0.55,0.55,550
04-Aug-21,0.57,0.57,0.57,0.57,1140
30-Jul-21,0.57,0.57,0.57,0.57,10260
29-Jul-21,0.56,0.57,0.56,0.57,8990
28-Jul-21,0.56,0.56,0.56,0.56,3360
26-Jul-21,0.55,0.57,0.55,0.55,4520
21-Jul-21,0.55,0.55,0.54,0.54,12460
19-Jul-21,0.55,0.55,0.55,0.55,3300
14-Jul-21,0.57,0.57,0.55,0.55,13400
07-Jul-21,0.58,0.58,0.57,0.57,4590
01-Jul-21,0.58,0.58,0.58,0.58,1160
30-Jun-21,0.59,0.59,0.58,0.58,7580
29-Jun-21,0.59,0.59,0.59,0.59,590
28-Jun-21,0.59,0.59,0.59,0.59,2950
25-Jun-21,0.60,0.60,0.60,0.60,3000
24-Jun-21,0.61,0.65,0.59,0.60,34950
23-Jun-21,0.60,0.62,0.59,0.60,15020
22-Jun-21,0.61,0.61,0.60,0.60,6010
21-Jun-21,0.60,0.63,0.60,0.61,16400
18-Jun-21,0.61,0.61,0.60,0.60,5430
17-Jun-21,0.62,0.62,0.62,0.62,1240
16-Jun-21,0.62,0.68,0.62,0.62,105290
15-Jun-21,0.62,0.62,0.60,0.62,14570
14-Jun-21,0.61,0.61,0.60,0.61,2430
11-Jun-21,0.63,0.63,0.60,0.61,24790
10-Jun-21,0.63,0.66,0.63,0.64,5770
09-Jun-21,0.60,0.72,0.60,0.63,98110
08-Jun-21,0.60,0.60,0.60,0.60,3000
07-Jun-21,0.60,0.61,0.59,0.61,4170
04-Jun-21,0.60,0.61,0.60,0.61,3010
02-Jun-21,0.62,0.63,0.59,0.59,19290
01-Jun-21,0.59,0.63,0.59,0.62,26490
31-May-21,0.60,0.61,0.60,0.60,3010
28-May-21,0.60,0.62,0.60,0.61,5530
27-May-21,0.61,0.61,0.61,0.61,1220
26-May-21,0.63,0.63,0.60,0.60,3660
25-May-21,0.60,0.62,0.60,0.62,6060
24-May-21,0.62,0.67,0.60,0.60,44660
21-May-21,0.59,0.66,0.59,0.61,50760
20-May-21,0.58,0.59,0.57,0.57,8080
19-May-21,0.57,0.59,0.57,0.59,3480
18-May-21,0.60,0.60,0.58,0.58,8180
17-May-21,0.69,0.69,0.59,0.60,29160
14-May-21,0.59,0.73,0.59,0.64,181860
13-May-21,0.59,0.64,0.59,0.59,9940

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: FSPE11

cotações, gráficos e mais...