Cotação atual, histórico e gráfico do papel: FSRF11
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 |
15/02/2019 | -3,70% | -0,01 | 0,26 | 0,27 | 0,26 | 0,27 | 19K | 26 |
14/02/2019 | 0,00% | 0,00 | 0,27 | 0,27 | 0,26 | 0,27 | 28K | 19 |
13/02/2019 | -3,57% | -0,01 | 0,27 | 0,28 | 0,27 | 0,28 | 155K | 48 |
12/02/2019 | 0,00% | 0,00 | 0,28 | 0,28 | 0,28 | 0,29 | 51K | 27 |
11/02/2019 | 0,00% | 0,00 | 0,28 | 0,28 | 0,28 | 0,30 | 54K | 20 |
08/02/2019 | 0,00% | 0,00 | 0,28 | 0,29 | 0,28 | 0,30 | 151K | 61 |
07/02/2019 | 3,70% | 0,01 | 0,28 | 0,27 | 0,27 | 0,29 | 19K | 21 |
06/02/2019 | -3,57% | -0,01 | 0,27 | 0,28 | 0,27 | 0,29 | 10K | 19 |
05/02/2019 | 0,00% | 0,00 | 0,28 | 0,28 | 0,27 | 0,28 | 64K | 35 |
04/02/2019 | -3,45% | -0,01 | 0,28 | 0,29 | 0,28 | 0,29 | 9K | 8 |
01/02/2019 | 0,00% | 0,00 | 0,29 | 0,29 | 0,28 | 0,29 | 79K | 35 |
31/01/2019 | -3,33% | -0,01 | 0,29 | 0,29 | 0,28 | 0,30 | 65K | 48 |
30/01/2019 | 0,00% | 0,00 | 0,30 | 0,30 | 0,29 | 0,31 | 43K | 34 |
29/01/2019 | 0,00% | 0,00 | 0,30 | 0,31 | 0,29 | 0,31 | 73K | 42 |
28/01/2019 | 0,00% | 0,00 | 0,30 | 0,30 | 0,30 | 0,32 | 85K | 43 |
24/01/2019 | -6,25% | -0,02 | 0,30 | 0,33 | 0,29 | 0,35 | 352K | 182 |
23/01/2019 | 18,52% | 0,05 | 0,32 | 0,28 | 0,27 | 0,36 | 1M | 467 |
22/01/2019 | -3,57% | -0,01 | 0,27 | 0,28 | 0,27 | 0,29 | 46K | 33 |
21/01/2019 | -3,45% | -0,01 | 0,28 | 0,28 | 0,28 | 0,30 | 58K | 52 |
18/01/2019 | -6,45% | -0,02 | 0,29 | 0,33 | 0,28 | 0,33 | 202K | 115 |
17/01/2019 | -13,89% | -0,05 | 0,31 | 0,37 | 0,31 | 0,40 | 847K | 370 |
16/01/2019 | 50,00% | 0,12 | 0,36 | 0,23 | 0,23 | 0,38 | 1M | 700 |
15/01/2019 | 0,00% | 0,00 | 0,24 | 0,24 | 0,23 | 0,24 | 7K | 12 |
14/01/2019 | 0,00% | 0,00 | 0,24 | 0,24 | 0,23 | 0,24 | 22K | 23 |
11/01/2019 | 0,00% | 0,00 | 0,24 | 0,24 | 0,24 | 0,25 | 15K | 10 |
10/01/2019 | 0,00% | 0,00 | 0,24 | 0,24 | 0,24 | 0,24 | 5K | 6 |
09/01/2019 | -4,00% | -0,01 | 0,24 | 0,25 | 0,24 | 0,25 | 21K | 17 |
08/01/2019 | 4,17% | 0,01 | 0,25 | 0,25 | 0,24 | 0,26 | 62K | 59 |
07/01/2019 | -4,00% | -0,01 | 0,24 | 0,25 | 0,24 | 0,25 | 64K | 36 |
04/01/2019 | 0,00% | 0,00 | 0,25 | 0,25 | 0,24 | 0,25 | 53K | 26 |
03/01/2019 | 0,00% | 0,00 | 0,25 | 0,25 | 0,25 | 0,26 | 36K | 27 |
02/01/2019 | -3,85% | -0,01 | 0,25 | 0,27 | 0,25 | 0,28 | 85K | 46 |
28/12/2018 | 8,33% | 0,02 | 0,26 | 0,25 | 0,24 | 0,30 | 262K | 112 |
27/12/2018 | 4,35% | 0,01 | 0,24 | 0,23 | 0,23 | 0,26 | 106K | 70 |
26/12/2018 | 0,00% | 0,00 | 0,23 | 0,23 | 0,21 | 0,25 | 49K | 64 |
21/12/2018 | -4,17% | -0,01 | 0,23 | 0,23 | 0,23 | 0,24 | 22K | 23 |
20/12/2018 | -4,00% | -0,01 | 0,24 | 0,24 | 0,24 | 0,25 | 20K | 25 |
19/12/2018 | 4,17% | 0,01 | 0,25 | 0,24 | 0,23 | 0,28 | 105K | 78 |
18/12/2018 | -4,00% | -0,01 | 0,24 | 0,25 | 0,23 | 0,25 | 36K | 34 |
17/12/2018 | 4,17% | 0,01 | 0,25 | 0,23 | 0,23 | 0,25 | 44K | 36 |
14/12/2018 | -4,00% | -0,01 | 0,24 | 0,25 | 0,23 | 0,27 | 124K | 78 |
13/12/2018 | -7,41% | -0,02 | 0,25 | 0,27 | 0,24 | 0,27 | 51K | 46 |
12/12/2018 | -3,57% | -0,01 | 0,27 | 0,27 | 0,26 | 0,27 | 42K | 33 |
11/12/2018 | 0,00% | 0,00 | 0,28 | 0,28 | 0,27 | 0,28 | 69K | 44 |
10/12/2018 | 0,00% | 0,00 | 0,28 | 0,30 | 0,28 | 0,30 | 23K | 38 |
07/12/2018 | -6,67% | -0,02 | 0,28 | 0,31 | 0,28 | 0,31 | 67K | 46 |
06/12/2018 | -3,23% | -0,01 | 0,30 | 0,30 | 0,29 | 0,31 | 21K | 18 |
05/12/2018 | 3,33% | 0,01 | 0,31 | 0,31 | 0,31 | 0,32 | 26K | 19 |
04/12/2018 | -3,23% | -0,01 | 0,30 | 0,31 | 0,30 | 0,33 | 60K | 50 |
03/12/2018 | -3,12% | -0,01 | 0,31 | 0,32 | 0,30 | 0,33 | 21K | 27 |
30/11/2018 | 6,67% | 0,02 | 0,32 | 0,30 | 0,30 | 0,32 | 28K | 23 |
29/11/2018 | 3,45% | 0,01 | 0,30 | 0,31 | 0,30 | 0,33 | 48K | 61 |
28/11/2018 | -9,38% | -0,03 | 0,29 | 0,32 | 0,29 | 0,32 | 65K | 39 |
27/11/2018 | -3,03% | -0,01 | 0,32 | 0,31 | 0,30 | 0,33 | 63K | 45 |
26/11/2018 | 13,79% | 0,04 | 0,33 | 0,30 | 0,30 | 0,36 | 314K | 154 |
23/11/2018 | -9,38% | -0,03 | 0,29 | 0,30 | 0,27 | 0,31 | 132K | 81 |
22/11/2018 | -3,03% | -0,01 | 0,32 | 0,31 | 0,30 | 0,33 | 86K | 84 |
21/11/2018 | -5,71% | -0,02 | 0,33 | 0,35 | 0,32 | 0,35 | 52K | 68 |
19/11/2018 | -2,78% | -0,01 | 0,35 | 0,35 | 0,34 | 0,37 | 102K | 61 |
16/11/2018 | -2,70% | -0,01 | 0,36 | 0,38 | 0,35 | 0,38 | 70K | 63 |
14/11/2018 | -5,13% | -0,02 | 0,37 | 0,39 | 0,36 | 0,40 | 165K | 81 |
13/11/2018 | 8,33% | 0,03 | 0,39 | 0,37 | 0,36 | 0,39 | 239K | 144 |
12/11/2018 | -7,69% | -0,03 | 0,36 | 0,39 | 0,35 | 0,39 | 208K | 136 |
09/11/2018 | -2,50% | -0,01 | 0,39 | 0,41 | 0,37 | 0,42 | 187K | 133 |
08/11/2018 | -14,89% | -0,07 | 0,40 | 0,47 | 0,37 | 0,50 | 789K | 365 |
07/11/2018 | -6,00% | -0,03 | 0,47 | 0,49 | 0,45 | 0,54 | 2M | 596 |
06/11/2018 | 21,95% | 0,09 | 0,50 | 0,43 | 0,43 | 0,56 | 3M | 843 |
05/11/2018 | 51,85% | 0,14 | 0,41 | 0,33 | 0,33 | 0,42 | 1M | 524 |
01/11/2018 | 42,11% | 0,08 | 0,27 | 0,20 | 0,20 | 0,36 | 646K | 456 |
31/10/2018 | -9,52% | -0,02 | 0,19 | 0,22 | 0,16 | 0,22 | 165K | 176 |
30/10/2018 | -36,36% | -0,12 | 0,21 | 0,29 | 0,18 | 0,29 | 386K | 301 |
29/10/2018 | -28,26% | -0,13 | 0,33 | 0,51 | 0,32 | 0,53 | 262K | 202 |
26/10/2018 | -22,03% | -0,13 | 0,46 | 0,55 | 0,36 | 0,57 | 664K | 416 |
25/10/2018 | 1,72% | 0,01 | 0,59 | 0,62 | 0,52 | 0,79 | 3M | 1.145 |
24/10/2018 | 70,59% | 0,24 | 0,58 | 0,41 | 0,38 | 0,64 | 3M | 1.351 |
23/10/2018 | 142,86% | 0,20 | 0,34 | 0,14 | 0,14 | 0,38 | 2M | 1.443 |
22/10/2018 | 40,00% | 0,04 | 0,14 | 0,10 | 0,10 | 0,16 | 514K | 341 |
19/10/2018 | 0,00% | 0,00 | 0,10 | 0,10 | 0,10 | 0,10 | 100 | 1 |
18/10/2018 | 0,00% | 0,00 | 0,10 | 0,10 | 0,10 | 0,10 | 2K | 4 |
17/10/2018 | 0,00% | 0,00 | 0,10 | 0,10 | 0,09 | 0,10 | 690 | 4 |
16/10/2018 | 11,11% | 0,01 | 0,10 | 0,10 | 0,10 | 0,10 | 4K | 4 |
15/10/2018 | -10,00% | -0,01 | 0,09 | 0,10 | 0,09 | 0,10 | 2K | 4 |
11/10/2018 | 0,00% | 0,00 | 0,10 | 0,10 | 0,10 | 0,10 | 1000 | 1 |
10/10/2018 | 0,00% | 0,00 | 0,10 | 0,10 | 0,09 | 0,10 | 290 | 3 |
09/10/2018 | 0,00% | 0,00 | 0,10 | 0,10 | 0,09 | 0,10 | 2K | 6 |
08/10/2018 | 0,00% | 0,00 | 0,10 | 0,09 | 0,09 | 0,10 | 380 | 4 |
05/10/2018 | 0,00% | 0,00 | 0,10 | 0,10 | 0,09 | 0,10 | 650 | 3 |
02/10/2018 | 0,00% | 0,00 | 0,10 | 0,09 | 0,09 | 0,10 | 1000 | 3 |
01/10/2018 | 11,11% | 0,01 | 0,10 | 0,10 | 0,10 | 0,10 | 200 | 2 |
27/09/2018 | -10,00% | -0,01 | 0,09 | 0,09 | 0,09 | 0,09 | 360 | 3 |
24/09/2018 | 0,00% | 0,00 | 0,10 | 0,10 | 0,10 | 0,10 | 100 | 1 |
21/09/2018 | 0,00% | 0,00 | 0,10 | 0,10 | 0,10 | 0,10 | 600 | 2 |
20/09/2018 | 11,11% | 0,01 | 0,10 | 0,10 | 0,10 | 0,10 | 6K | 14 |
19/09/2018 | -10,00% | -0,01 | 0,09 | 0,10 | 0,09 | 0,10 | 290 | 3 |
18/09/2018 | 11,11% | 0,01 | 0,10 | 0,09 | 0,09 | 0,10 | 390 | 4 |
14/09/2018 | 0,00% | 0,00 | 0,09 | 0,09 | 0,09 | 0,09 | 90 | 1 |
13/09/2018 | 0,00% | 0,00 | 0,09 | 0,09 | 0,09 | 0,09 | 90 | 1 |
11/09/2018 | 0,00% | 0,00 | 0,09 | 0,09 | 0,09 | 0,09 | 8K | 7 |
10/09/2018 | 0,00% | 0,00 | 0,09 | 0,09 | 0,09 | 0,09 | 2K | 3 |
06/09/2018 | 0,00% | 0,00 | 0,09 | 0,09 | 0,09 | 0,09 | 900 | 2 |
05/09/2018 | 0,00% | 0,00 | 0,09 | 0,10 | 0,09 | 0,10 | 2K | 5 |
Date,Open,High,Low,Close,Volume
15-Feb-19,0.27,0.27,0.26,0.26,19330
14-Feb-19,0.27,0.27,0.26,0.27,27520
13-Feb-19,0.28,0.28,0.27,0.27,154610
12-Feb-19,0.28,0.29,0.28,0.28,50790
11-Feb-19,0.28,0.30,0.28,0.28,54020
08-Feb-19,0.29,0.30,0.28,0.28,151290
07-Feb-19,0.27,0.29,0.27,0.28,18750
06-Feb-19,0.28,0.29,0.27,0.27,9730
05-Feb-19,0.28,0.28,0.27,0.28,63700
04-Feb-19,0.29,0.29,0.28,0.28,9280
01-Feb-19,0.29,0.29,0.28,0.29,79290
31-Jan-19,0.29,0.30,0.28,0.29,64920
30-Jan-19,0.30,0.31,0.29,0.30,43440
29-Jan-19,0.31,0.31,0.29,0.30,73350
28-Jan-19,0.30,0.32,0.30,0.30,84960
24-Jan-19,0.33,0.35,0.29,0.30,352230
23-Jan-19,0.28,0.36,0.27,0.32,1095980
22-Jan-19,0.28,0.29,0.27,0.27,46330
21-Jan-19,0.28,0.30,0.28,0.28,58100
18-Jan-19,0.33,0.33,0.28,0.29,201630
17-Jan-19,0.37,0.40,0.31,0.31,847090
16-Jan-19,0.23,0.38,0.23,0.36,1473160
15-Jan-19,0.24,0.24,0.23,0.24,7200
14-Jan-19,0.24,0.24,0.23,0.24,22450
11-Jan-19,0.24,0.25,0.24,0.24,15140
10-Jan-19,0.24,0.24,0.24,0.24,4800
09-Jan-19,0.25,0.25,0.24,0.24,20690
08-Jan-19,0.25,0.26,0.24,0.25,62330
07-Jan-19,0.25,0.25,0.24,0.24,63560
04-Jan-19,0.25,0.25,0.24,0.25,53460
03-Jan-19,0.25,0.26,0.25,0.25,35600
02-Jan-19,0.27,0.28,0.25,0.25,85040
28-Dec-18,0.25,0.30,0.24,0.26,262320
27-Dec-18,0.23,0.26,0.23,0.24,106230
26-Dec-18,0.23,0.25,0.21,0.23,48950
21-Dec-18,0.23,0.24,0.23,0.23,21530
20-Dec-18,0.24,0.25,0.24,0.24,19700
19-Dec-18,0.24,0.28,0.23,0.25,104990
18-Dec-18,0.25,0.25,0.23,0.24,36180
17-Dec-18,0.23,0.25,0.23,0.25,43860
14-Dec-18,0.25,0.27,0.23,0.24,123810
13-Dec-18,0.27,0.27,0.24,0.25,50830
12-Dec-18,0.27,0.27,0.26,0.27,42360
11-Dec-18,0.28,0.28,0.27,0.28,69110
10-Dec-18,0.30,0.30,0.28,0.28,23400
07-Dec-18,0.31,0.31,0.28,0.28,66550
06-Dec-18,0.30,0.31,0.29,0.30,21220
05-Dec-18,0.31,0.32,0.31,0.31,26380
04-Dec-18,0.31,0.33,0.30,0.30,60500
03-Dec-18,0.32,0.33,0.30,0.31,21350
30-Nov-18,0.30,0.32,0.30,0.32,27690
29-Nov-18,0.31,0.33,0.30,0.30,48150
28-Nov-18,0.32,0.32,0.29,0.29,64840
27-Nov-18,0.31,0.33,0.30,0.32,63000
26-Nov-18,0.30,0.36,0.30,0.33,314050
23-Nov-18,0.30,0.31,0.27,0.29,132200
22-Nov-18,0.31,0.33,0.30,0.32,86390
21-Nov-18,0.35,0.35,0.32,0.33,52230
19-Nov-18,0.35,0.37,0.34,0.35,101620
16-Nov-18,0.38,0.38,0.35,0.36,69670
14-Nov-18,0.39,0.40,0.36,0.37,165300
13-Nov-18,0.37,0.39,0.36,0.39,239250
12-Nov-18,0.39,0.39,0.35,0.36,207820
09-Nov-18,0.41,0.42,0.37,0.39,187480
08-Nov-18,0.47,0.50,0.37,0.40,789050
07-Nov-18,0.49,0.54,0.45,0.47,1522570
06-Nov-18,0.43,0.56,0.43,0.50,2548480
05-Nov-18,0.33,0.42,0.33,0.41,1125380
01-Nov-18,0.20,0.36,0.20,0.27,645640
31-Oct-18,0.22,0.22,0.16,0.19,165370
30-Oct-18,0.29,0.29,0.18,0.21,386100
29-Oct-18,0.51,0.53,0.32,0.33,262440
26-Oct-18,0.55,0.57,0.36,0.46,664470
25-Oct-18,0.62,0.79,0.52,0.59,3197770
24-Oct-18,0.41,0.64,0.38,0.58,3436440
23-Oct-18,0.14,0.38,0.14,0.34,2417890
22-Oct-18,0.10,0.16,0.10,0.14,514500
19-Oct-18,0.10,0.10,0.10,0.10,100
18-Oct-18,0.10,0.10,0.10,0.10,2300
17-Oct-18,0.10,0.10,0.09,0.10,690
16-Oct-18,0.10,0.10,0.10,0.10,3600
15-Oct-18,0.10,0.10,0.09,0.09,1970
11-Oct-18,0.10,0.10,0.10,0.10,1000
10-Oct-18,0.10,0.10,0.09,0.10,290
09-Oct-18,0.10,0.10,0.09,0.10,2190
08-Oct-18,0.09,0.10,0.09,0.10,380
05-Oct-18,0.10,0.10,0.09,0.10,650
02-Oct-18,0.09,0.10,0.09,0.10,1000
01-Oct-18,0.10,0.10,0.10,0.10,200
27-Sep-18,0.09,0.09,0.09,0.09,360
24-Sep-18,0.10,0.10,0.10,0.10,100
21-Sep-18,0.10,0.10,0.10,0.10,600
20-Sep-18,0.10,0.10,0.10,0.10,5800
19-Sep-18,0.10,0.10,0.09,0.09,290
18-Sep-18,0.09,0.10,0.09,0.10,390
14-Sep-18,0.09,0.09,0.09,0.09,90
13-Sep-18,0.09,0.09,0.09,0.09,90
11-Sep-18,0.09,0.09,0.09,0.09,8100
10-Sep-18,0.09,0.09,0.09,0.09,1890
06-Sep-18,0.09,0.09,0.09,0.09,900
05-Sep-18,0.10,0.10,0.09,0.09,1580
04-Sep-18,0.10,0.10,0.09,0.09,1580
03-Sep-18,0.10,0.10,0.10,0.10,1580
31-Aug-18,0.09,0.09,0.09,0.09,1580
30-Aug-18,0.09,0.09,0.09,0.09,1580
27-Aug-18,0.09,0.09,0.09,0.09,1580
24-Aug-18,0.09,0.10,0.09,0.10,1580
23-Aug-18,0.09,0.09,0.09,0.09,1580
21-Aug-18,0.09,0.09,0.09,0.09,1580
20-Aug-18,0.09,0.09,0.09,0.09,1580
16-Aug-18,0.09,0.10,0.09,0.10,1580
15-Aug-18,0.09,0.09,0.09,0.09,1580
14-Aug-18,0.09,0.09,0.09,0.09,1580
13-Aug-18,0.10,0.10,0.09,0.10,1580
10-Aug-18,0.10,0.10,0.10,0.10,1580
09-Aug-18,0.10,0.11,0.10,0.11,1580
06-Aug-18,0.10,0.10,0.09,0.09,1580
02-Aug-18,0.10,0.10,0.09,0.10,1580
01-Aug-18,0.09,0.09,0.09,0.09,1580
31-Jul-18,0.10,0.10,0.09,0.09,1580
30-Jul-18,0.10,0.10,0.10,0.10,1580
27-Jul-18,0.10,0.10,0.10,0.10,1580
26-Jul-18,0.09,0.09,0.09,0.09,1580
24-Jul-18,0.10,0.10,0.10,0.10,1580
23-Jul-18,0.09,0.10,0.09,0.09,1580
20-Jul-18,0.10,0.10,0.10,0.10,1580
19-Jul-18,0.10,0.10,0.10,0.10,1580
18-Jul-18,0.10,0.11,0.10,0.10,1580
17-Jul-18,0.10,0.10,0.10,0.10,1580
12-Jul-18,0.09,0.09,0.09,0.09,1580
05-Jul-18,0.10,0.10,0.10,0.10,1580
03-Jul-18,0.10,0.10,0.10,0.10,1580
02-Jul-18,0.09,0.09,0.09,0.09,1580
28-Jun-18,0.08,0.09,0.08,0.09,1580
*exoneração de responsabilidade