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
05/12/2023	0,00%	0,00	0,40	0,40	0,40	0,40	400	1
29/11/2023	5,26%	0,02	0,40	0,40	0,40	0,40	400	1
28/11/2023	-5,00%	-0,02	0,38	0,40	0,38	0,40	2K	2
17/11/2023	0,00%	0,00	0,40	0,40	0,40	0,40	400	1
16/11/2023	0,00%	0,00	0,40	0,40	0,40	0,40	1K	1
13/10/2023	0,00%	0,00	0,40	0,37	0,37	0,40	3K	4
10/10/2023	2,56%	0,01	0,40	0,40	0,40	0,40	1K	1
29/09/2023	0,00%	0,00	0,39	0,39	0,37	0,39	4K	5
27/09/2023	2,63%	0,01	0,39	0,39	0,39	0,39	390	1
20/09/2023	-2,56%	-0,01	0,38	0,38	0,38	0,38	380	1
19/09/2023	-7,14%	-0,03	0,39	0,40	0,39	0,40	3K	4

05/09/2023	0,00%	0,00	0,42	0,42	0,42	0,42	3K	1
22/08/2023	2,44%	0,01	0,42	0,42	0,42	0,42	1K	1
21/08/2023	2,50%	0,01	0,41	0,41	0,41	0,41	410	1
15/08/2023	-2,44%	-0,01	0,40	0,40	0,40	0,40	2K	2
14/08/2023	-6,82%	-0,03	0,41	0,41	0,41	0,41	410	1
11/08/2023	7,32%	0,03	0,44	0,42	0,42	0,44	3K	4
10/08/2023	0,00%	0,00	0,41	0,41	0,41	0,41	410	1
09/08/2023	-2,38%	-0,01	0,41	0,41	0,41	0,41	2K	2
04/08/2023	-2,33%	-0,01	0,42	0,42	0,42	0,42	3K	4
21/07/2023	4,88%	0,02	0,43	0,43	0,43	0,43	430	1
20/07/2023	0,00%	0,00	0,41	0,44	0,41	0,46	6K	9
18/07/2023	-2,38%	-0,01	0,41	0,44	0,41	0,44	2K	2
14/07/2023	5,00%	0,02	0,42	0,41	0,41	0,42	2K	2
12/07/2023	0,00%	0,00	0,40	0,40	0,40	0,40	1K	2
10/07/2023	-2,44%	-0,01	0,40	0,40	0,40	0,40	800	1
05/07/2023	-2,38%	-0,01	0,41	0,40	0,40	0,41	2K	4
30/06/2023	2,44%	0,01	0,42	0,42	0,42	0,42	420	1
22/06/2023	-4,65%	-0,02	0,41	0,41	0,41	0,41	3K	4
21/06/2023	2,38%	0,01	0,43	0,43	0,43	0,43	3K	1
20/06/2023	0,00%	0,00	0,42	0,42	0,42	0,42	3K	1
13/06/2023	-4,55%	-0,02	0,42	0,42	0,42	0,42	420	1
12/06/2023	-2,22%	-0,01	0,44	0,45	0,44	0,46	7K	5
09/06/2023	2,27%	0,01	0,45	0,42	0,42	0,46	8K	11
07/06/2023	7,32%	0,03	0,44	0,41	0,41	0,44	6K	8
22/05/2023	2,50%	0,01	0,41	0,41	0,41	0,41	2K	2
19/05/2023	2,56%	0,01	0,40	0,40	0,40	0,40	8K	6
12/05/2023	2,63%	0,01	0,39	0,40	0,39	0,40	1K	3
08/05/2023	-2,56%	-0,01	0,38	0,38	0,38	0,38	380	1
02/05/2023	0,00%	0,00	0,39	0,39	0,39	0,39	1K	2
28/04/2023	-2,50%	-0,01	0,39	0,39	0,39	0,39	390	1
25/04/2023	-2,44%	-0,01	0,40	0,40	0,40	0,40	800	1
24/04/2023	2,50%	0,01	0,41	0,40	0,40	0,41	4K	3
19/04/2023	2,56%	0,01	0,40	0,39	0,39	0,40	2K	4
14/04/2023	5,41%	0,02	0,39	0,39	0,39	0,39	780	2
13/04/2023	-5,13%	-0,02	0,37	0,37	0,37	0,37	370	1
12/04/2023	0,00%	0,00	0,39	0,39	0,39	0,39	390	1
11/04/2023	2,63%	0,01	0,39	0,39	0,39	0,39	390	1
29/03/2023	-2,56%	-0,01	0,38	0,36	0,36	0,38	1K	4
22/03/2023	0,00%	0,00	0,39	0,39	0,39	0,39	390	1
20/03/2023	-4,88%	-0,02	0,39	0,37	0,37	0,39	3K	3
09/03/2023	0,00%	0,00	0,41	0,41	0,41	0,41	410	1
07/03/2023	2,50%	0,01	0,41	0,40	0,38	0,41	2K	4
06/03/2023	5,26%	0,02	0,40	0,41	0,40	0,46	19K	28
03/03/2023	0,00%	0,00	0,38	0,38	0,38	0,38	380	1
02/03/2023	-9,52%	-0,04	0,38	0,38	0,38	0,38	760	2
02/02/2023	5,00%	0,02	0,42	0,37	0,37	0,42	2K	3
01/02/2023	0,00%	0,00	0,40	0,40	0,40	0,40	400	1
31/01/2023	-4,76%	-0,02	0,40	0,39	0,39	0,40	2K	4
20/01/2023	0,00%	0,00	0,42	0,42	0,42	0,42	420	1
18/01/2023	10,53%	0,04	0,42	0,39	0,39	0,42	810	2
17/01/2023	-5,00%	-0,02	0,38	0,38	0,38	0,38	380	1
16/01/2023	-6,98%	-0,03	0,40	0,40	0,40	0,40	2K	3
13/01/2023	19,44%	0,07	0,43	0,40	0,38	0,43	8K	16
12/01/2023	-10,00%	-0,04	0,36	0,39	0,36	0,46	14K	25
05/01/2023	-2,44%	-0,01	0,40	0,38	0,38	0,40	1K	2
04/01/2023	5,13%	0,02	0,41	0,39	0,39	0,41	2K	3
03/01/2023	-2,50%	-0,01	0,39	0,39	0,39	0,39	2K	1
27/12/2022	5,26%	0,02	0,40	0,39	0,39	0,40	2K	3
26/12/2022	0,00%	0,00	0,38	0,38	0,38	0,38	380	1
23/12/2022	0,00%	0,00	0,38	0,38	0,38	0,38	380	1
22/12/2022	-5,00%	-0,02	0,38	0,37	0,37	0,38	2K	4
14/12/2022	-4,76%	-0,02	0,40	0,38	0,37	0,40	6K	6
13/12/2022	0,00%	0,00	0,42	0,40	0,40	0,42	820	2
12/12/2022	5,00%	0,02	0,42	0,42	0,42	0,42	840	2
09/12/2022	0,00%	0,00	0,40	0,39	0,39	0,40	2K	3
05/12/2022	2,56%	0,01	0,40	0,40	0,40	0,40	800	2
02/12/2022	-13,33%	-0,06	0,39	0,39	0,39	0,39	780	2
29/11/2022	7,14%	0,03	0,45	0,45	0,45	0,45	450	1
25/11/2022	0,00%	0,00	0,42	0,42	0,42	0,42	840	1
24/11/2022	-2,33%	-0,01	0,42	0,42	0,42	0,42	420	1
17/11/2022	2,38%	0,01	0,43	0,43	0,43	0,43	430	1
14/11/2022	-14,29%	-0,07	0,42	0,44	0,42	0,44	3K	5
03/11/2022	16,67%	0,07	0,49	0,45	0,45	0,49	5K	7
25/10/2022	-2,33%	-0,01	0,42	0,42	0,42	0,42	1K	1
20/10/2022	0,00%	0,00	0,43	0,43	0,43	0,43	430	1
19/10/2022	-2,27%	-0,01	0,43	0,42	0,42	0,43	1K	2
18/10/2022	2,33%	0,01	0,44	0,44	0,44	0,44	880	2
11/10/2022	-2,27%	-0,01	0,43	0,43	0,43	0,43	430	1
10/10/2022	0,00%	0,00	0,44	0,44	0,44	0,44	440	1
06/10/2022	7,32%	0,03	0,44	0,44	0,44	0,50	38K	25
03/10/2022	-2,38%	-0,01	0,41	0,41	0,41	0,41	410	1
28/09/2022	0,00%	0,00	0,42	0,42	0,42	0,42	420	1
27/09/2022	-4,55%	-0,02	0,42	0,45	0,41	0,45	2K	4
26/09/2022	0,00%	0,00	0,44	0,44	0,44	0,44	880	1
22/09/2022	4,76%	0,02	0,44	0,43	0,43	0,44	3K	4
21/09/2022	2,44%	0,01	0,42	0,41	0,41	0,42	1K	3
12/09/2022	0,00%	0,00	0,41	0,42	0,41	0,42	2K	3
08/09/2022	2,50%	0,01	0,41	0,38	0,38	0,41	790	2
01/09/2022	0,00%	0,00	0,40	0,39	0,39	0,40	1K	3
26/08/2022	2,56%	0,01	0,40	0,40	0,40	0,40	2K	4
25/08/2022	-4,88%	-0,02	0,39	0,41	0,39	0,42	4K	6
19/08/2022	2,50%	0,01	0,41	0,40	0,40	0,41	2K	2
17/08/2022	0,00%	0,00	0,40	0,40	0,40	0,40	800	1
16/08/2022	0,00%	0,00	0,40	0,40	0,40	0,40	2K	2
15/08/2022	-2,44%	-0,01	0,40	0,39	0,39	0,40	3K	6
12/08/2022	-2,38%	-0,01	0,41	0,39	0,39	0,41	800	2
08/08/2022	7,69%	0,03	0,42	0,42	0,42	0,42	420	1
04/08/2022	-2,50%	-0,01	0,39	0,39	0,39	0,39	2K	1
03/08/2022	0,00%	0,00	0,40	0,40	0,40	0,40	800	2
26/07/2022	0,00%	0,00	0,40	0,41	0,40	0,41	1K	2
14/07/2022	-6,98%	-0,03	0,40	0,40	0,40	0,40	2K	3
11/07/2022	2,38%	0,01	0,43	0,43	0,43	0,43	860	1
07/07/2022	7,69%	0,03	0,42	0,39	0,39	0,43	9K	7
01/07/2022	0,00%	0,00	0,39	0,39	0,39	0,39	4K	1
30/06/2022	0,00%	0,00	0,39	0,41	0,39	0,46	8K	12
29/06/2022	0,00%	0,00	0,39	0,39	0,39	0,39	780	1
27/06/2022	0,00%	0,00	0,39	0,39	0,39	0,39	390	1
23/06/2022	8,33%	0,03	0,39	0,39	0,39	0,39	780	1
20/06/2022	-10,00%	-0,04	0,36	0,41	0,36	0,42	8K	7
17/06/2022	-2,44%	-0,01	0,40	0,39	0,37	0,40	2K	4
15/06/2022	2,50%	0,01	0,41	0,41	0,41	0,41	410	1
14/06/2022	-6,98%	-0,03	0,40	0,43	0,40	0,43	5K	4
13/06/2022	-12,24%	-0,06	0,43	0,46	0,42	0,46	28K	23
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	-	-	0,51	0,50	0,48	0,52	12K	12

Date,Open,High,Low,Close,Volume
05-Dec-23,0.40,0.40,0.40,0.40,400
29-Nov-23,0.40,0.40,0.40,0.40,400
28-Nov-23,0.40,0.40,0.38,0.38,1580
17-Nov-23,0.40,0.40,0.40,0.40,400
16-Nov-23,0.40,0.40,0.40,0.40,1200
13-Oct-23,0.37,0.40,0.37,0.40,3050
10-Oct-23,0.40,0.40,0.40,0.40,1200
29-Sep-23,0.39,0.39,0.37,0.39,3870
27-Sep-23,0.39,0.39,0.39,0.39,390
20-Sep-23,0.38,0.38,0.38,0.38,380
19-Sep-23,0.40,0.40,0.39,0.39,3180
05-Sep-23,0.42,0.42,0.42,0.42,2520
22-Aug-23,0.42,0.42,0.42,0.42,1260
21-Aug-23,0.41,0.41,0.41,0.41,410
15-Aug-23,0.40,0.40,0.40,0.40,2000
14-Aug-23,0.41,0.41,0.41,0.41,410
11-Aug-23,0.42,0.44,0.42,0.44,3000
10-Aug-23,0.41,0.41,0.41,0.41,410
09-Aug-23,0.41,0.41,0.41,0.41,1640
04-Aug-23,0.42,0.42,0.42,0.42,2520
21-Jul-23,0.43,0.43,0.43,0.43,430
20-Jul-23,0.44,0.46,0.41,0.41,5990
18-Jul-23,0.44,0.44,0.41,0.41,1700
14-Jul-23,0.41,0.42,0.41,0.42,2070
12-Jul-23,0.40,0.40,0.40,0.40,1200
10-Jul-23,0.40,0.40,0.40,0.40,800
05-Jul-23,0.40,0.41,0.40,0.41,2450
30-Jun-23,0.42,0.42,0.42,0.42,420
22-Jun-23,0.41,0.41,0.41,0.41,3280
21-Jun-23,0.43,0.43,0.43,0.43,3010
20-Jun-23,0.42,0.42,0.42,0.42,2940
13-Jun-23,0.42,0.42,0.42,0.42,420
12-Jun-23,0.45,0.46,0.44,0.44,7110
09-Jun-23,0.42,0.46,0.42,0.45,7600
07-Jun-23,0.41,0.44,0.41,0.44,5590
22-May-23,0.41,0.41,0.41,0.41,1640
19-May-23,0.40,0.40,0.40,0.40,8000
12-May-23,0.40,0.40,0.39,0.39,1190
08-May-23,0.38,0.38,0.38,0.38,380
02-May-23,0.39,0.39,0.39,0.39,1170
28-Apr-23,0.39,0.39,0.39,0.39,390
25-Apr-23,0.40,0.40,0.40,0.40,800
24-Apr-23,0.40,0.41,0.40,0.41,4080
19-Apr-23,0.39,0.40,0.39,0.40,2350
14-Apr-23,0.39,0.39,0.39,0.39,780
13-Apr-23,0.37,0.37,0.37,0.37,370
12-Apr-23,0.39,0.39,0.39,0.39,390
11-Apr-23,0.39,0.39,0.39,0.39,390
29-Mar-23,0.36,0.38,0.36,0.38,1470
22-Mar-23,0.39,0.39,0.39,0.39,390
20-Mar-23,0.37,0.39,0.37,0.39,2650
09-Mar-23,0.41,0.41,0.41,0.41,410
07-Mar-23,0.40,0.41,0.38,0.41,1950
06-Mar-23,0.41,0.46,0.40,0.40,18890
03-Mar-23,0.38,0.38,0.38,0.38,380
02-Mar-23,0.38,0.38,0.38,0.38,760
02-Feb-23,0.37,0.42,0.37,0.42,1960
01-Feb-23,0.40,0.40,0.40,0.40,400
31-Jan-23,0.39,0.40,0.39,0.40,1570
20-Jan-23,0.42,0.42,0.42,0.42,420
18-Jan-23,0.39,0.42,0.39,0.42,810
17-Jan-23,0.38,0.38,0.38,0.38,380
16-Jan-23,0.40,0.40,0.40,0.40,2400
13-Jan-23,0.40,0.43,0.38,0.43,7930
12-Jan-23,0.39,0.46,0.36,0.36,14060
05-Jan-23,0.38,0.40,0.38,0.40,1160
04-Jan-23,0.39,0.41,0.39,0.41,1580
03-Jan-23,0.39,0.39,0.39,0.39,1560
27-Dec-22,0.39,0.40,0.39,0.40,2370
26-Dec-22,0.38,0.38,0.38,0.38,380
23-Dec-22,0.38,0.38,0.38,0.38,380
22-Dec-22,0.37,0.38,0.37,0.38,2230
14-Dec-22,0.38,0.40,0.37,0.40,6470
13-Dec-22,0.40,0.42,0.40,0.42,820
12-Dec-22,0.42,0.42,0.42,0.42,840
09-Dec-22,0.39,0.40,0.39,0.40,1960
05-Dec-22,0.40,0.40,0.40,0.40,800
02-Dec-22,0.39,0.39,0.39,0.39,780
29-Nov-22,0.45,0.45,0.45,0.45,450
25-Nov-22,0.42,0.42,0.42,0.42,840
24-Nov-22,0.42,0.42,0.42,0.42,420
17-Nov-22,0.43,0.43,0.43,0.43,430
14-Nov-22,0.44,0.44,0.42,0.42,3010
03-Nov-22,0.45,0.49,0.45,0.49,4690
25-Oct-22,0.42,0.42,0.42,0.42,1260
20-Oct-22,0.43,0.43,0.43,0.43,430
19-Oct-22,0.42,0.43,0.42,0.43,1270
18-Oct-22,0.44,0.44,0.44,0.44,880
11-Oct-22,0.43,0.43,0.43,0.43,430
10-Oct-22,0.44,0.44,0.44,0.44,440
06-Oct-22,0.44,0.50,0.44,0.44,37620
03-Oct-22,0.41,0.41,0.41,0.41,410
28-Sep-22,0.42,0.42,0.42,0.42,420
27-Sep-22,0.45,0.45,0.41,0.42,1700
26-Sep-22,0.44,0.44,0.44,0.44,880
22-Sep-22,0.43,0.44,0.43,0.44,2610
21-Sep-22,0.41,0.42,0.41,0.42,1250
12-Sep-22,0.42,0.42,0.41,0.41,2080
08-Sep-22,0.38,0.41,0.38,0.41,790
01-Sep-22,0.39,0.40,0.39,0.40,1180
26-Aug-22,0.40,0.40,0.40,0.40,1600
25-Aug-22,0.41,0.42,0.39,0.39,4020
19-Aug-22,0.40,0.41,0.40,0.41,1610
17-Aug-22,0.40,0.40,0.40,0.40,800
16-Aug-22,0.40,0.40,0.40,0.40,1600
15-Aug-22,0.39,0.40,0.39,0.40,3130
12-Aug-22,0.39,0.41,0.39,0.41,800
08-Aug-22,0.42,0.42,0.42,0.42,420
04-Aug-22,0.39,0.39,0.39,0.39,1950
03-Aug-22,0.40,0.40,0.40,0.40,800
26-Jul-22,0.41,0.41,0.40,0.40,1210
14-Jul-22,0.40,0.40,0.40,0.40,1600
11-Jul-22,0.43,0.43,0.43,0.43,860
07-Jul-22,0.39,0.43,0.39,0.42,8530
01-Jul-22,0.39,0.39,0.39,0.39,3900
30-Jun-22,0.41,0.46,0.39,0.39,8150
29-Jun-22,0.39,0.39,0.39,0.39,780
27-Jun-22,0.39,0.39,0.39,0.39,390
23-Jun-22,0.39,0.39,0.39,0.39,780
20-Jun-22,0.41,0.42,0.36,0.36,7560
17-Jun-22,0.39,0.40,0.37,0.40,1560
15-Jun-22,0.41,0.41,0.41,0.41,410
14-Jun-22,0.43,0.43,0.40,0.40,4910
13-Jun-22,0.46,0.46,0.42,0.43,28000
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

*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: FSPE11