Cotação atual, histórico e gráfico do papel: FSRF11

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 FSRF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/01/2022	0,00%	0,00	0,20	0,20	0,20	0,20	4K	2
19/01/2022	0,00%	0,00	0,20	0,20	0,20	0,20	24K	5
18/01/2022	0,00%	0,00	0,20	0,20	0,20	0,20	11K	10
17/01/2022	-4,76%	-0,01	0,20	0,21	0,20	0,21	3K	4
14/01/2022	0,00%	0,00	0,21	0,20	0,20	0,21	1K	4
13/01/2022	5,00%	0,01	0,21	0,20	0,20	0,21	1K	3
12/01/2022	0,00%	0,00	0,20	0,20	0,20	0,20	600	1
11/01/2022	0,00%	0,00	0,20	0,20	0,20	0,20	8K	4
10/01/2022	-4,76%	-0,01	0,20	0,21	0,20	0,21	2K	4
07/01/2022	0,00%	0,00	0,21	0,21	0,20	0,21	12K	9
05/01/2022	-8,70%	-0,02	0,21	0,23	0,21	0,23	24K	15

04/01/2022	9,52%	0,02	0,23	0,23	0,21	0,23	670	3
03/01/2022	-4,55%	-0,01	0,21	0,21	0,21	0,21	3K	1
30/12/2021	4,76%	0,01	0,22	0,22	0,22	0,22	440	1
29/12/2021	-4,55%	-0,01	0,21	0,22	0,21	0,22	850	3
27/12/2021	-4,35%	-0,01	0,22	0,22	0,22	0,22	2K	2
23/12/2021	0,00%	0,00	0,23	0,23	0,23	0,23	7K	3
21/12/2021	0,00%	0,00	0,23	0,23	0,23	0,23	230	1
20/12/2021	0,00%	0,00	0,23	0,23	0,23	0,23	920	2
17/12/2021	-4,17%	-0,01	0,23	0,23	0,23	0,23	2K	4
16/12/2021	9,09%	0,02	0,24	0,22	0,22	0,24	27K	16
15/12/2021	-4,35%	-0,01	0,22	0,22	0,22	0,22	7K	4
14/12/2021	4,55%	0,01	0,23	0,22	0,22	0,23	13K	5
13/12/2021	4,76%	0,01	0,22	0,21	0,21	0,22	1K	2
10/12/2021	0,00%	0,00	0,21	0,21	0,21	0,21	630	1
07/12/2021	0,00%	0,00	0,21	0,21	0,21	0,21	2K	4
06/12/2021	0,00%	0,00	0,21	0,21	0,21	0,21	14K	7
03/12/2021	0,00%	0,00	0,21	0,22	0,21	0,22	640	3
02/12/2021	0,00%	0,00	0,21	0,21	0,21	0,21	4K	3
01/12/2021	0,00%	0,00	0,21	0,21	0,21	0,21	1K	1
29/11/2021	0,00%	0,00	0,21	0,22	0,21	0,22	1K	3
26/11/2021	0,00%	0,00	0,21	0,21	0,21	0,21	840	3
25/11/2021	0,00%	0,00	0,21	0,22	0,21	0,23	10K	9
24/11/2021	-4,55%	-0,01	0,21	0,22	0,21	0,22	2K	3
23/11/2021	0,00%	0,00	0,22	0,22	0,22	0,22	660	1
22/11/2021	0,00%	0,00	0,22	0,22	0,22	0,22	2K	3
19/11/2021	4,76%	0,01	0,22	0,21	0,21	0,22	3K	2
18/11/2021	-4,55%	-0,01	0,21	0,21	0,21	0,21	3K	3
17/11/2021	0,00%	0,00	0,22	0,22	0,21	0,22	4K	5
11/11/2021	4,76%	0,01	0,22	0,22	0,22	0,22	220	1
10/11/2021	0,00%	0,00	0,21	0,21	0,21	0,22	5K	10
09/11/2021	0,00%	0,00	0,21	0,22	0,21	0,23	14K	12
08/11/2021	-4,55%	-0,01	0,21	0,22	0,21	0,22	8K	12
05/11/2021	-4,35%	-0,01	0,22	0,22	0,22	0,23	16K	17
04/11/2021	0,00%	0,00	0,23	0,23	0,22	0,23	6K	7
03/11/2021	-4,17%	-0,01	0,23	0,24	0,23	0,24	470	2
01/11/2021	4,35%	0,01	0,24	0,23	0,22	0,24	13K	12
29/10/2021	-4,17%	-0,01	0,23	0,24	0,22	0,24	3K	4
28/10/2021	0,00%	0,00	0,24	0,24	0,24	0,24	2K	1
27/10/2021	4,35%	0,01	0,24	0,23	0,22	0,24	35K	20
26/10/2021	-4,17%	-0,01	0,23	0,24	0,23	0,24	4K	5
25/10/2021	0,00%	0,00	0,24	0,25	0,24	0,25	12K	8
22/10/2021	0,00%	0,00	0,24	0,24	0,23	0,24	7K	12
21/10/2021	0,00%	0,00	0,24	0,25	0,24	0,25	27K	17
20/10/2021	0,00%	0,00	0,24	0,24	0,24	0,24	2K	3
19/10/2021	-4,00%	-0,01	0,24	0,25	0,24	0,25	44K	25
18/10/2021	0,00%	0,00	0,25	0,25	0,25	0,25	4K	6
15/10/2021	-3,85%	-0,01	0,25	0,25	0,25	0,25	17K	9
14/10/2021	4,00%	0,01	0,26	0,25	0,25	0,26	4K	5
13/10/2021	-3,85%	-0,01	0,25	0,25	0,25	0,25	1K	1
11/10/2021	4,00%	0,01	0,26	0,26	0,26	0,26	520	2
07/10/2021	0,00%	0,00	0,25	0,25	0,25	0,26	35K	9
06/10/2021	0,00%	0,00	0,25	0,25	0,25	0,26	4K	3
05/10/2021	0,00%	0,00	0,25	0,25	0,25	0,25	12K	3
04/10/2021	0,00%	0,00	0,25	0,25	0,25	0,25	1K	3
01/10/2021	0,00%	0,00	0,25	0,25	0,25	0,25	250	1
30/09/2021	0,00%	0,00	0,25	0,25	0,25	0,26	50K	18
29/09/2021	4,17%	0,01	0,25	0,24	0,24	0,25	14K	7
28/09/2021	-4,00%	-0,01	0,24	0,25	0,24	0,26	59K	20
27/09/2021	-3,85%	-0,01	0,25	0,25	0,25	0,25	1K	3
24/09/2021	0,00%	0,00	0,26	0,26	0,25	0,26	15K	6
23/09/2021	0,00%	0,00	0,26	0,26	0,25	0,26	24K	19
22/09/2021	0,00%	0,00	0,26	0,26	0,26	0,26	1K	1
21/09/2021	4,00%	0,01	0,26	0,25	0,25	0,26	16K	16
20/09/2021	-7,41%	-0,02	0,25	0,26	0,25	0,26	23K	23
17/09/2021	0,00%	0,00	0,27	0,26	0,26	0,27	18K	9
16/09/2021	0,00%	0,00	0,27	0,27	0,27	0,28	12K	11
15/09/2021	0,00%	0,00	0,27	0,27	0,26	0,28	58K	16
14/09/2021	0,00%	0,00	0,27	0,28	0,27	0,29	155K	61
13/09/2021	3,85%	0,01	0,27	0,26	0,26	0,27	38K	28
10/09/2021	0,00%	0,00	0,26	0,25	0,25	0,27	13K	12
09/09/2021	4,00%	0,01	0,26	0,25	0,25	0,26	13K	11
08/09/2021	-7,41%	-0,02	0,25	0,26	0,25	0,26	32K	20
06/09/2021	8,00%	0,02	0,27	0,25	0,25	0,27	17K	9
03/09/2021	-3,85%	-0,01	0,25	0,25	0,25	0,25	9K	4
02/09/2021	0,00%	0,00	0,26	0,26	0,26	0,26	13K	7
01/09/2021	0,00%	0,00	0,26	0,26	0,26	0,26	780	1
31/08/2021	-3,70%	-0,01	0,26	0,27	0,26	0,27	9K	15
30/08/2021	3,85%	0,01	0,27	0,27	0,26	0,27	5K	8
27/08/2021	0,00%	0,00	0,26	0,26	0,26	0,26	7K	5
26/08/2021	-3,70%	-0,01	0,26	0,26	0,26	0,26	2K	2
25/08/2021	3,85%	0,01	0,27	0,27	0,26	0,28	67K	35
24/08/2021	0,00%	0,00	0,26	0,25	0,25	0,27	3K	8
23/08/2021	0,00%	0,00	0,26	0,26	0,25	0,26	4K	6
20/08/2021	0,00%	0,00	0,26	0,26	0,25	0,26	2K	6
19/08/2021	0,00%	0,00	0,26	0,26	0,26	0,26	4K	5
18/08/2021	0,00%	0,00	0,26	0,25	0,25	0,26	16K	9
17/08/2021	0,00%	0,00	0,26	0,26	0,25	0,26	26K	13
16/08/2021	-3,70%	-0,01	0,26	0,28	0,26	0,28	63K	49
13/08/2021	0,00%	0,00	0,27	0,27	0,26	0,28	24K	19
12/08/2021	0,00%	0,00	0,27	0,26	0,26	0,27	13K	5
11/08/2021	0,00%	0,00	0,27	0,27	0,26	0,27	5K	7
10/08/2021	0,00%	0,00	0,27	0,27	0,27	0,27	11K	12
09/08/2021	-3,57%	-0,01	0,27	0,27	0,27	0,28	2K	5
06/08/2021	0,00%	0,00	0,28	0,28	0,28	0,28	560	1
05/08/2021	0,00%	0,00	0,28	0,28	0,28	0,28	2K	2
04/08/2021	0,00%	0,00	0,28	0,28	0,27	0,28	27K	18
03/08/2021	0,00%	0,00	0,28	0,28	0,27	0,28	19K	14
02/08/2021	0,00%	0,00	0,28	0,28	0,27	0,28	14K	18
30/07/2021	-3,45%	-0,01	0,28	0,28	0,27	0,29	81K	52
29/07/2021	0,00%	0,00	0,29	0,29	0,29	0,29	49K	11
28/07/2021	0,00%	0,00	0,29	0,29	0,29	0,31	41K	23
27/07/2021	-3,33%	-0,01	0,29	0,29	0,28	0,29	25K	11
26/07/2021	3,45%	0,01	0,30	0,29	0,28	0,30	100K	37
23/07/2021	-3,33%	-0,01	0,29	0,30	0,29	0,30	16K	7
22/07/2021	0,00%	0,00	0,30	0,30	0,30	0,31	22K	20
21/07/2021	-3,23%	-0,01	0,30	0,31	0,29	0,31	37K	20
20/07/2021	3,33%	0,01	0,31	0,31	0,30	0,31	19K	18
19/07/2021	0,00%	0,00	0,30	0,30	0,29	0,31	59K	31
16/07/2021	-3,23%	-0,01	0,30	0,31	0,30	0,31	7K	9
15/07/2021	3,33%	0,01	0,31	0,31	0,30	0,31	14K	16
14/07/2021	0,00%	0,00	0,30	0,30	0,30	0,31	22K	11
13/07/2021	-3,23%	-0,01	0,30	0,30	0,29	0,31	22K	15
12/07/2021	3,33%	0,01	0,31	0,30	0,29	0,31	8K	15
08/07/2021	0,00%	0,00	0,30	0,29	0,29	0,31	100K	55
07/07/2021	0,00%	0,00	0,30	0,30	0,29	0,30	63K	33
06/07/2021	-3,23%	-0,01	0,30	0,31	0,30	0,31	112K	57
05/07/2021	-3,12%	-0,01	0,31	0,32	0,31	0,32	22K	16
02/07/2021	3,23%	0,01	0,32	0,31	0,31	0,33	30K	17
01/07/2021	-3,12%	-0,01	0,31	0,32	0,31	0,32	22K	13
30/06/2021	0,00%	0,00	0,32	0,33	0,31	0,33	154K	59
29/06/2021	0,00%	0,00	0,32	0,32	0,31	0,33	21K	18
28/06/2021	0,00%	0,00	0,32	0,32	0,31	0,33	85K	46
25/06/2021	-	-	0,32	0,34	0,32	0,35	195K	94

Date,Open,High,Low,Close,Volume
21-Jan-22,0.20,0.20,0.20,0.20,4200
19-Jan-22,0.20,0.20,0.20,0.20,24200
18-Jan-22,0.20,0.20,0.20,0.20,11000
17-Jan-22,0.21,0.21,0.20,0.20,2680
14-Jan-22,0.20,0.21,0.20,0.21,1250
13-Jan-22,0.20,0.21,0.20,0.21,1210
12-Jan-22,0.20,0.20,0.20,0.20,600
11-Jan-22,0.20,0.20,0.20,0.20,8000
10-Jan-22,0.21,0.21,0.20,0.20,2260
07-Jan-22,0.21,0.21,0.20,0.21,12170
05-Jan-22,0.23,0.23,0.21,0.21,24480
04-Jan-22,0.23,0.23,0.21,0.23,670
03-Jan-22,0.21,0.21,0.21,0.21,2730
30-Dec-21,0.22,0.22,0.22,0.22,440
29-Dec-21,0.22,0.22,0.21,0.21,850
27-Dec-21,0.22,0.22,0.22,0.22,2420
23-Dec-21,0.23,0.23,0.23,0.23,6900
21-Dec-21,0.23,0.23,0.23,0.23,230
20-Dec-21,0.23,0.23,0.23,0.23,920
17-Dec-21,0.23,0.23,0.23,0.23,2070
16-Dec-21,0.22,0.24,0.22,0.24,26950
15-Dec-21,0.22,0.22,0.22,0.22,6600
14-Dec-21,0.22,0.23,0.22,0.23,13430
13-Dec-21,0.21,0.22,0.21,0.22,1280
10-Dec-21,0.21,0.21,0.21,0.21,630
07-Dec-21,0.21,0.21,0.21,0.21,2310
06-Dec-21,0.21,0.21,0.21,0.21,14280
03-Dec-21,0.22,0.22,0.21,0.21,640
02-Dec-21,0.21,0.21,0.21,0.21,3780
01-Dec-21,0.21,0.21,0.21,0.21,1050
29-Nov-21,0.22,0.22,0.21,0.21,1270
26-Nov-21,0.21,0.21,0.21,0.21,840
25-Nov-21,0.22,0.23,0.21,0.21,9890
24-Nov-21,0.22,0.22,0.21,0.21,1970
23-Nov-21,0.22,0.22,0.22,0.22,660
22-Nov-21,0.22,0.22,0.22,0.22,2200
19-Nov-21,0.21,0.22,0.21,0.22,3460
18-Nov-21,0.21,0.21,0.21,0.21,3150
17-Nov-21,0.22,0.22,0.21,0.22,3810
11-Nov-21,0.22,0.22,0.22,0.22,220
10-Nov-21,0.21,0.22,0.21,0.21,4850
09-Nov-21,0.22,0.23,0.21,0.21,14500
08-Nov-21,0.22,0.22,0.21,0.21,7960
05-Nov-21,0.22,0.23,0.22,0.22,15700
04-Nov-21,0.23,0.23,0.22,0.23,5750
03-Nov-21,0.24,0.24,0.23,0.23,470
01-Nov-21,0.23,0.24,0.22,0.24,12990
29-Oct-21,0.24,0.24,0.22,0.23,2670
28-Oct-21,0.24,0.24,0.24,0.24,2400
27-Oct-21,0.23,0.24,0.22,0.24,34740
26-Oct-21,0.24,0.24,0.23,0.23,4430
25-Oct-21,0.25,0.25,0.24,0.24,12140
22-Oct-21,0.24,0.24,0.23,0.24,7040
21-Oct-21,0.25,0.25,0.24,0.24,26680
20-Oct-21,0.24,0.24,0.24,0.24,2400
19-Oct-21,0.25,0.25,0.24,0.24,43610
18-Oct-21,0.25,0.25,0.25,0.25,4000
15-Oct-21,0.25,0.25,0.25,0.25,17250
14-Oct-21,0.25,0.26,0.25,0.26,4270
13-Oct-21,0.25,0.25,0.25,0.25,1250
11-Oct-21,0.26,0.26,0.26,0.26,520
07-Oct-21,0.25,0.26,0.25,0.25,35490
06-Oct-21,0.25,0.26,0.25,0.25,4010
05-Oct-21,0.25,0.25,0.25,0.25,12500
04-Oct-21,0.25,0.25,0.25,0.25,1250
01-Oct-21,0.25,0.25,0.25,0.25,250
30-Sep-21,0.25,0.26,0.25,0.25,49900
29-Sep-21,0.24,0.25,0.24,0.25,14490
28-Sep-21,0.25,0.26,0.24,0.24,59290
27-Sep-21,0.25,0.25,0.25,0.25,1250
24-Sep-21,0.26,0.26,0.25,0.26,15150
23-Sep-21,0.26,0.26,0.25,0.26,23570
22-Sep-21,0.26,0.26,0.26,0.26,1040
21-Sep-21,0.25,0.26,0.25,0.26,16290
20-Sep-21,0.26,0.26,0.25,0.25,23050
17-Sep-21,0.26,0.27,0.26,0.27,17710
16-Sep-21,0.27,0.28,0.27,0.27,12430
15-Sep-21,0.27,0.28,0.26,0.27,58130
14-Sep-21,0.28,0.29,0.27,0.27,154710
13-Sep-21,0.26,0.27,0.26,0.27,38260
10-Sep-21,0.25,0.27,0.25,0.26,12920
09-Sep-21,0.25,0.26,0.25,0.26,13240
08-Sep-21,0.26,0.26,0.25,0.25,31790
06-Sep-21,0.25,0.27,0.25,0.27,16830
03-Sep-21,0.25,0.25,0.25,0.25,9000
02-Sep-21,0.26,0.26,0.26,0.26,12740
01-Sep-21,0.26,0.26,0.26,0.26,780
31-Aug-21,0.27,0.27,0.26,0.26,8870
30-Aug-21,0.27,0.27,0.26,0.27,4520
27-Aug-21,0.26,0.26,0.26,0.26,6760
26-Aug-21,0.26,0.26,0.26,0.26,1820
25-Aug-21,0.27,0.28,0.26,0.27,67060
24-Aug-21,0.25,0.27,0.25,0.26,2590
23-Aug-21,0.26,0.26,0.25,0.26,3620
20-Aug-21,0.26,0.26,0.25,0.26,2070
19-Aug-21,0.26,0.26,0.26,0.26,3640
18-Aug-21,0.25,0.26,0.25,0.26,16110
17-Aug-21,0.26,0.26,0.25,0.26,25600
16-Aug-21,0.28,0.28,0.26,0.26,63110
13-Aug-21,0.27,0.28,0.26,0.27,24050
12-Aug-21,0.26,0.27,0.26,0.27,13490
11-Aug-21,0.27,0.27,0.26,0.27,4750
10-Aug-21,0.27,0.27,0.27,0.27,11070
09-Aug-21,0.27,0.28,0.27,0.27,1630
06-Aug-21,0.28,0.28,0.28,0.28,560
05-Aug-21,0.28,0.28,0.28,0.28,1680
04-Aug-21,0.28,0.28,0.27,0.28,27450
03-Aug-21,0.28,0.28,0.27,0.28,18660
02-Aug-21,0.28,0.28,0.27,0.28,14450
30-Jul-21,0.28,0.29,0.27,0.28,80710
29-Jul-21,0.29,0.29,0.29,0.29,49010
28-Jul-21,0.29,0.31,0.29,0.29,41390
27-Jul-21,0.29,0.29,0.28,0.29,25470
26-Jul-21,0.29,0.30,0.28,0.30,100250
23-Jul-21,0.30,0.30,0.29,0.29,16000
22-Jul-21,0.30,0.31,0.30,0.30,22300
21-Jul-21,0.31,0.31,0.29,0.30,37100
20-Jul-21,0.31,0.31,0.30,0.31,19080
19-Jul-21,0.30,0.31,0.29,0.30,59250
16-Jul-21,0.31,0.31,0.30,0.30,6610
15-Jul-21,0.31,0.31,0.30,0.31,13640
14-Jul-21,0.30,0.31,0.30,0.30,21640
13-Jul-21,0.30,0.31,0.29,0.30,22080
12-Jul-21,0.30,0.31,0.29,0.31,8340
08-Jul-21,0.29,0.31,0.29,0.30,99960
07-Jul-21,0.30,0.30,0.29,0.30,62510
06-Jul-21,0.31,0.31,0.30,0.30,112130
05-Jul-21,0.32,0.32,0.31,0.31,22260
02-Jul-21,0.31,0.33,0.31,0.32,30480
01-Jul-21,0.32,0.32,0.31,0.31,22500
30-Jun-21,0.33,0.33,0.31,0.32,154330
29-Jun-21,0.32,0.33,0.31,0.32,20820
28-Jun-21,0.32,0.33,0.31,0.32,85030
25-Jun-21,0.34,0.35,0.32,0.32,194760

*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: FSRF11

cotações, gráficos e mais...