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
09/04/2021	0,00%	0,00	0,25	0,25	0,25	0,25	6K	2
08/04/2021	0,00%	0,00	0,25	0,26	0,25	0,26	23K	10
07/04/2021	-3,85%	-0,01	0,25	0,27	0,25	0,27	86K	40
06/04/2021	4,00%	0,01	0,26	0,26	0,26	0,28	406K	150
05/04/2021	0,00%	0,00	0,25	0,26	0,25	0,26	7K	10
01/04/2021	-3,85%	-0,01	0,25	0,26	0,25	0,27	239K	33
31/03/2021	4,00%	0,01	0,26	0,25	0,24	0,26	38K	15
30/03/2021	0,00%	0,00	0,25	0,24	0,24	0,25	14K	4
29/03/2021	0,00%	0,00	0,25	0,25	0,24	0,25	2K	6
26/03/2021	0,00%	0,00	0,25	0,25	0,25	0,25	15K	5
25/03/2021	0,00%	0,00	0,25	0,24	0,24	0,25	12K	8

24/03/2021	0,00%	0,00	0,25	0,24	0,24	0,25	28K	13
23/03/2021	0,00%	0,00	0,25	0,25	0,24	0,25	5K	9
19/03/2021	0,00%	0,00	0,25	0,26	0,25	0,26	18K	10
18/03/2021	0,00%	0,00	0,25	0,25	0,25	0,25	7K	9
17/03/2021	0,00%	0,00	0,25	0,25	0,25	0,25	16K	16
15/03/2021	0,00%	0,00	0,25	0,24	0,24	0,25	16K	8
12/03/2021	0,00%	0,00	0,25	0,25	0,25	0,25	17K	37
11/03/2021	0,00%	0,00	0,25	0,26	0,24	0,26	37K	25
10/03/2021	0,00%	0,00	0,25	0,24	0,24	0,25	19K	9
09/03/2021	0,00%	0,00	0,25	0,25	0,24	0,26	15K	8
08/03/2021	-3,85%	-0,01	0,25	0,25	0,25	0,26	26K	10
05/03/2021	4,00%	0,01	0,26	0,25	0,25	0,26	15K	4
04/03/2021	0,00%	0,00	0,25	0,25	0,25	0,25	17K	8
03/03/2021	-3,85%	-0,01	0,25	0,25	0,24	0,25	162K	39
02/03/2021	0,00%	0,00	0,26	0,26	0,25	0,27	14K	9
01/03/2021	0,00%	0,00	0,26	0,26	0,26	0,26	21K	16
26/02/2021	0,00%	0,00	0,26	0,25	0,25	0,27	69K	22
25/02/2021	-3,70%	-0,01	0,26	0,27	0,25	0,27	34K	14
24/02/2021	3,85%	0,01	0,27	0,26	0,25	0,27	36K	17
23/02/2021	4,00%	0,01	0,26	0,25	0,25	0,27	24K	26
22/02/2021	-3,85%	-0,01	0,25	0,25	0,25	0,26	33K	17
19/02/2021	0,00%	0,00	0,26	0,25	0,25	0,27	3K	7
18/02/2021	0,00%	0,00	0,26	0,26	0,25	0,27	26K	22
17/02/2021	-3,70%	-0,01	0,26	0,26	0,25	0,27	35K	11
12/02/2021	3,85%	0,01	0,27	0,26	0,26	0,27	8K	13
11/02/2021	-3,70%	-0,01	0,26	0,26	0,25	0,27	5K	11
10/02/2021	3,85%	0,01	0,27	0,27	0,25	0,28	259K	67
09/02/2021	4,00%	0,01	0,26	0,26	0,26	0,27	21K	25
08/02/2021	-3,85%	-0,01	0,25	0,26	0,25	0,27	34K	15
05/02/2021	-3,70%	-0,01	0,26	0,26	0,26	0,26	96K	26
04/02/2021	3,85%	0,01	0,27	0,26	0,26	0,27	10K	5
03/02/2021	0,00%	0,00	0,26	0,26	0,26	0,27	26K	16
02/02/2021	0,00%	0,00	0,26	0,26	0,26	0,28	113K	67
01/02/2021	0,00%	0,00	0,26	0,26	0,25	0,26	23K	12
29/01/2021	0,00%	0,00	0,26	0,27	0,25	0,27	20K	14
28/01/2021	0,00%	0,00	0,26	0,26	0,25	0,27	61K	27
27/01/2021	0,00%	0,00	0,26	0,26	0,25	0,26	26K	22
26/01/2021	0,00%	0,00	0,26	0,26	0,25	0,27	81K	45
22/01/2021	0,00%	0,00	0,26	0,26	0,25	0,27	137K	55
21/01/2021	-7,14%	-0,02	0,26	0,28	0,26	0,28	232K	127
20/01/2021	16,67%	0,04	0,28	0,25	0,24	0,30	1M	460
19/01/2021	-4,00%	-0,01	0,24	0,24	0,24	0,25	6K	9
18/01/2021	4,17%	0,01	0,25	0,25	0,24	0,25	16K	7
15/01/2021	-4,00%	-0,01	0,24	0,24	0,24	0,25	13K	8
14/01/2021	4,17%	0,01	0,25	0,24	0,24	0,25	2K	6
13/01/2021	-4,00%	-0,01	0,24	0,25	0,24	0,25	8K	12
12/01/2021	4,17%	0,01	0,25	0,24	0,24	0,25	15K	8
11/01/2021	-4,00%	-0,01	0,24	0,25	0,24	0,25	28K	15
08/01/2021	0,00%	0,00	0,25	0,25	0,24	0,25	39K	17
07/01/2021	4,17%	0,01	0,25	0,23	0,23	0,25	7K	10
06/01/2021	0,00%	0,00	0,24	0,24	0,23	0,25	62K	21
05/01/2021	0,00%	0,00	0,24	0,23	0,23	0,25	123K	28
04/01/2021	0,00%	0,00	0,24	0,24	0,23	0,25	63K	25
30/12/2020	0,00%	0,00	0,24	0,24	0,24	0,25	45K	18
29/12/2020	-4,00%	-0,01	0,24	0,24	0,24	0,25	68K	18
28/12/2020	0,00%	0,00	0,25	0,24	0,24	0,25	12K	13
23/12/2020	0,00%	0,00	0,25	0,25	0,24	0,25	10K	10
22/12/2020	0,00%	0,00	0,25	0,25	0,23	0,25	194K	63
21/12/2020	0,00%	0,00	0,25	0,25	0,24	0,25	38K	34
18/12/2020	0,00%	0,00	0,25	0,26	0,24	0,26	175K	65
17/12/2020	0,00%	0,00	0,25	0,26	0,25	0,27	147K	64
16/12/2020	0,00%	0,00	0,25	0,25	0,25	0,26	67K	33
15/12/2020	-3,85%	-0,01	0,25	0,25	0,24	0,26	135K	64
14/12/2020	0,00%	0,00	0,26	0,26	0,25	0,27	106K	32
11/12/2020	0,00%	0,00	0,26	0,26	0,25	0,27	130K	72
10/12/2020	4,00%	0,01	0,26	0,25	0,25	0,29	772K	227
09/12/2020	-3,85%	-0,01	0,25	0,26	0,25	0,27	393K	109
08/12/2020	-3,70%	-0,01	0,26	0,27	0,25	0,29	398K	150
07/12/2020	12,50%	0,03	0,27	0,25	0,25	0,28	604K	215
04/12/2020	-4,00%	-0,01	0,24	0,24	0,24	0,25	3K	6
03/12/2020	4,17%	0,01	0,25	0,24	0,24	0,25	8K	14
02/12/2020	0,00%	0,00	0,24	0,25	0,23	0,25	17K	14
01/12/2020	0,00%	0,00	0,24	0,25	0,24	0,25	17K	18
30/11/2020	-4,00%	-0,01	0,24	0,25	0,24	0,25	14K	15
27/11/2020	0,00%	0,00	0,25	0,25	0,24	0,25	9K	15
26/11/2020	0,00%	0,00	0,25	0,24	0,24	0,25	67K	32
25/11/2020	0,00%	0,00	0,25	0,24	0,24	0,25	93K	19
24/11/2020	4,17%	0,01	0,25	0,25	0,24	0,26	11K	20
23/11/2020	0,00%	0,00	0,24	0,25	0,24	0,25	24K	24
20/11/2020	-4,00%	-0,01	0,24	0,24	0,24	0,24	19K	10
19/11/2020	0,00%	0,00	0,25	0,25	0,25	0,25	6K	5
18/11/2020	0,00%	0,00	0,25	0,25	0,24	0,25	8K	9
17/11/2020	-3,85%	-0,01	0,25	0,25	0,24	0,25	46K	29
16/11/2020	4,00%	0,01	0,26	0,25	0,25	0,26	90K	31
13/11/2020	-3,85%	-0,01	0,25	0,25	0,25	0,26	8K	9
12/11/2020	4,00%	0,01	0,26	0,25	0,24	0,26	19K	15
11/11/2020	0,00%	0,00	0,25	0,26	0,24	0,26	59K	52
10/11/2020	0,00%	0,00	0,25	0,25	0,24	0,27	422K	142
09/11/2020	4,17%	0,01	0,25	0,24	0,24	0,25	10K	8
06/11/2020	0,00%	0,00	0,24	0,24	0,24	0,25	4K	5
05/11/2020	4,35%	0,01	0,24	0,23	0,23	0,25	5K	6
04/11/2020	0,00%	0,00	0,23	0,23	0,23	0,24	13K	10
03/11/2020	0,00%	0,00	0,23	0,23	0,23	0,25	21K	21
30/10/2020	0,00%	0,00	0,23	0,24	0,23	0,24	10K	14
29/10/2020	-4,17%	-0,01	0,23	0,24	0,23	0,24	3K	5
28/10/2020	0,00%	0,00	0,24	0,23	0,23	0,24	27K	20
27/10/2020	0,00%	0,00	0,24	0,24	0,24	0,24	16K	14
26/10/2020	0,00%	0,00	0,24	0,25	0,24	0,25	16K	20
23/10/2020	0,00%	0,00	0,24	0,25	0,24	0,25	139K	19
22/10/2020	-4,00%	-0,01	0,24	0,25	0,24	0,25	50K	20
21/10/2020	-3,85%	-0,01	0,25	0,25	0,24	0,26	82K	34
20/10/2020	4,00%	0,01	0,26	0,25	0,24	0,26	125K	46
19/10/2020	4,17%	0,01	0,25	0,24	0,24	0,25	17K	13
16/10/2020	0,00%	0,00	0,24	0,25	0,24	0,25	121K	43
15/10/2020	-4,00%	-0,01	0,24	0,25	0,24	0,25	7K	11
14/10/2020	0,00%	0,00	0,25	0,24	0,24	0,25	27K	17
13/10/2020	0,00%	0,00	0,25	0,24	0,24	0,25	99K	28
09/10/2020	0,00%	0,00	0,25	0,25	0,24	0,25	14K	5
08/10/2020	4,17%	0,01	0,25	0,25	0,24	0,25	65K	16
07/10/2020	-4,00%	-0,01	0,24	0,25	0,24	0,25	39K	20
06/10/2020	-3,85%	-0,01	0,25	0,26	0,24	0,26	25K	17
05/10/2020	4,00%	0,01	0,26	0,25	0,24	0,26	30K	29
02/10/2020	0,00%	0,00	0,25	0,26	0,24	0,26	94K	38
01/10/2020	0,00%	0,00	0,25	0,25	0,25	0,26	33K	22
30/09/2020	0,00%	0,00	0,25	0,25	0,25	0,26	24K	24
29/09/2020	0,00%	0,00	0,25	0,25	0,24	0,25	163K	51
28/09/2020	-7,41%	-0,02	0,25	0,27	0,25	0,27	77K	43
25/09/2020	8,00%	0,02	0,27	0,25	0,25	0,27	114K	46
24/09/2020	-3,85%	-0,01	0,25	0,25	0,25	0,26	127K	43
23/09/2020	-7,14%	-0,02	0,26	0,27	0,25	0,27	87K	60
22/09/2020	3,70%	0,01	0,28	0,27	0,26	0,28	77K	37
21/09/2020	0,00%	0,00	0,27	0,28	0,26	0,28	148K	77
18/09/2020	-	-	0,27	0,29	0,27	0,30	301K	149

Date,Open,High,Low,Close,Volume
09-Apr-21,0.25,0.25,0.25,0.25,6250
08-Apr-21,0.26,0.26,0.25,0.25,22570
07-Apr-21,0.27,0.27,0.25,0.25,86080
06-Apr-21,0.26,0.28,0.26,0.26,405890
05-Apr-21,0.26,0.26,0.25,0.25,7090
01-Apr-21,0.26,0.27,0.25,0.25,239480
31-Mar-21,0.25,0.26,0.24,0.26,38140
30-Mar-21,0.24,0.25,0.24,0.25,13700
29-Mar-21,0.25,0.25,0.24,0.25,1730
26-Mar-21,0.25,0.25,0.25,0.25,14750
25-Mar-21,0.24,0.25,0.24,0.25,11540
24-Mar-21,0.24,0.25,0.24,0.25,27990
23-Mar-21,0.25,0.25,0.24,0.25,5130
19-Mar-21,0.26,0.26,0.25,0.25,17580
18-Mar-21,0.25,0.25,0.25,0.25,7250
17-Mar-21,0.25,0.25,0.25,0.25,16500
15-Mar-21,0.24,0.25,0.24,0.25,16480
12-Mar-21,0.25,0.25,0.25,0.25,17000
11-Mar-21,0.26,0.26,0.24,0.25,36560
10-Mar-21,0.24,0.25,0.24,0.25,19270
09-Mar-21,0.25,0.26,0.24,0.25,14630
08-Mar-21,0.25,0.26,0.25,0.25,26010
05-Mar-21,0.25,0.26,0.25,0.26,15260
04-Mar-21,0.25,0.25,0.25,0.25,16750
03-Mar-21,0.25,0.25,0.24,0.25,161650
02-Mar-21,0.26,0.27,0.25,0.26,14190
01-Mar-21,0.26,0.26,0.26,0.26,21320
26-Feb-21,0.25,0.27,0.25,0.26,68720
25-Feb-21,0.27,0.27,0.25,0.26,33550
24-Feb-21,0.26,0.27,0.25,0.27,36260
23-Feb-21,0.25,0.27,0.25,0.26,23660
22-Feb-21,0.25,0.26,0.25,0.25,33300
19-Feb-21,0.25,0.27,0.25,0.26,2580
18-Feb-21,0.26,0.27,0.25,0.26,25910
17-Feb-21,0.26,0.27,0.25,0.26,34830
12-Feb-21,0.26,0.27,0.26,0.27,8370
11-Feb-21,0.26,0.27,0.25,0.26,5210
10-Feb-21,0.27,0.28,0.25,0.27,258750
09-Feb-21,0.26,0.27,0.26,0.26,21220
08-Feb-21,0.26,0.27,0.25,0.25,34170
05-Feb-21,0.26,0.26,0.26,0.26,96460
04-Feb-21,0.26,0.27,0.26,0.27,9720
03-Feb-21,0.26,0.27,0.26,0.26,25530
02-Feb-21,0.26,0.28,0.26,0.26,112740
01-Feb-21,0.26,0.26,0.25,0.26,23120
29-Jan-21,0.27,0.27,0.25,0.26,20470
28-Jan-21,0.26,0.27,0.25,0.26,60780
27-Jan-21,0.26,0.26,0.25,0.26,25920
26-Jan-21,0.26,0.27,0.25,0.26,81440
22-Jan-21,0.26,0.27,0.25,0.26,136690
21-Jan-21,0.28,0.28,0.26,0.26,232460
20-Jan-21,0.25,0.30,0.24,0.28,1237060
19-Jan-21,0.24,0.25,0.24,0.24,6260
18-Jan-21,0.25,0.25,0.24,0.25,15890
15-Jan-21,0.24,0.25,0.24,0.24,13220
14-Jan-21,0.24,0.25,0.24,0.25,2200
13-Jan-21,0.25,0.25,0.24,0.24,8290
12-Jan-21,0.24,0.25,0.24,0.25,14550
11-Jan-21,0.25,0.25,0.24,0.24,27530
08-Jan-21,0.25,0.25,0.24,0.25,39000
07-Jan-21,0.23,0.25,0.23,0.25,7080
06-Jan-21,0.24,0.25,0.23,0.24,62400
05-Jan-21,0.23,0.25,0.23,0.24,123200
04-Jan-21,0.24,0.25,0.23,0.24,62600
30-Dec-20,0.24,0.25,0.24,0.24,44910
29-Dec-20,0.24,0.25,0.24,0.24,67740
28-Dec-20,0.24,0.25,0.24,0.25,12080
23-Dec-20,0.25,0.25,0.24,0.25,9580
22-Dec-20,0.25,0.25,0.23,0.25,193510
21-Dec-20,0.25,0.25,0.24,0.25,38270
18-Dec-20,0.26,0.26,0.24,0.25,174890
17-Dec-20,0.26,0.27,0.25,0.25,147380
16-Dec-20,0.25,0.26,0.25,0.25,67420
15-Dec-20,0.25,0.26,0.24,0.25,135210
14-Dec-20,0.26,0.27,0.25,0.26,105920
11-Dec-20,0.26,0.27,0.25,0.26,129500
10-Dec-20,0.25,0.29,0.25,0.26,771780
09-Dec-20,0.26,0.27,0.25,0.25,393270
08-Dec-20,0.27,0.29,0.25,0.26,397970
07-Dec-20,0.25,0.28,0.25,0.27,603930
04-Dec-20,0.24,0.25,0.24,0.24,2910
03-Dec-20,0.24,0.25,0.24,0.25,7930
02-Dec-20,0.25,0.25,0.23,0.24,17300
01-Dec-20,0.25,0.25,0.24,0.24,17090
30-Nov-20,0.25,0.25,0.24,0.24,13940
27-Nov-20,0.25,0.25,0.24,0.25,9490
26-Nov-20,0.24,0.25,0.24,0.25,66770
25-Nov-20,0.24,0.25,0.24,0.25,93010
24-Nov-20,0.25,0.26,0.24,0.25,10730
23-Nov-20,0.25,0.25,0.24,0.24,23920
20-Nov-20,0.24,0.24,0.24,0.24,19440
19-Nov-20,0.25,0.25,0.25,0.25,5500
18-Nov-20,0.25,0.25,0.24,0.25,7740
17-Nov-20,0.25,0.25,0.24,0.25,46220
16-Nov-20,0.25,0.26,0.25,0.26,90040
13-Nov-20,0.25,0.26,0.25,0.25,7800
12-Nov-20,0.25,0.26,0.24,0.26,19010
11-Nov-20,0.26,0.26,0.24,0.25,59220
10-Nov-20,0.25,0.27,0.24,0.25,422200
09-Nov-20,0.24,0.25,0.24,0.25,9640
06-Nov-20,0.24,0.25,0.24,0.24,3610
05-Nov-20,0.23,0.25,0.23,0.24,5190
04-Nov-20,0.23,0.24,0.23,0.23,12890
03-Nov-20,0.23,0.25,0.23,0.23,20510
30-Oct-20,0.24,0.24,0.23,0.23,9830
29-Oct-20,0.24,0.24,0.23,0.23,3010
28-Oct-20,0.23,0.24,0.23,0.24,27200
27-Oct-20,0.24,0.24,0.24,0.24,15840
26-Oct-20,0.25,0.25,0.24,0.24,15770
23-Oct-20,0.25,0.25,0.24,0.24,139380
22-Oct-20,0.25,0.25,0.24,0.24,50410
21-Oct-20,0.25,0.26,0.24,0.25,82290
20-Oct-20,0.25,0.26,0.24,0.26,125030
19-Oct-20,0.24,0.25,0.24,0.25,17190
16-Oct-20,0.25,0.25,0.24,0.24,120580
15-Oct-20,0.25,0.25,0.24,0.24,6690
14-Oct-20,0.24,0.25,0.24,0.25,26770
13-Oct-20,0.24,0.25,0.24,0.25,99280
09-Oct-20,0.25,0.25,0.24,0.25,13890
08-Oct-20,0.25,0.25,0.24,0.25,64660
07-Oct-20,0.25,0.25,0.24,0.24,38690
06-Oct-20,0.26,0.26,0.24,0.25,25300
05-Oct-20,0.25,0.26,0.24,0.26,30180
02-Oct-20,0.26,0.26,0.24,0.25,93960
01-Oct-20,0.25,0.26,0.25,0.25,32530
30-Sep-20,0.25,0.26,0.25,0.25,24470
29-Sep-20,0.25,0.25,0.24,0.25,162800
28-Sep-20,0.27,0.27,0.25,0.25,76560
25-Sep-20,0.25,0.27,0.25,0.27,114150
24-Sep-20,0.25,0.26,0.25,0.25,127080
23-Sep-20,0.27,0.27,0.25,0.26,87200
22-Sep-20,0.27,0.28,0.26,0.28,77330
21-Sep-20,0.28,0.28,0.26,0.27,147560
18-Sep-20,0.29,0.30,0.27,0.27,301180

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: FSRF11

cotações, gráficos e mais...