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
25/07/2024	0,00%	0,00	0,17	0,17	0,16	0,17	3K	6
24/07/2024	0,00%	0,00	0,17	0,17	0,17	0,17	340	2
23/07/2024	6,25%	0,01	0,17	0,17	0,17	0,17	340	2
22/07/2024	-5,88%	-0,01	0,16	0,17	0,16	0,17	2K	7
19/07/2024	6,25%	0,01	0,17	0,16	0,16	0,17	2K	6
18/07/2024	-5,88%	-0,01	0,16	0,17	0,16	0,17	1K	5
17/07/2024	0,00%	0,00	0,17	0,17	0,17	0,17	170	1
16/07/2024	0,00%	0,00	0,17	0,17	0,17	0,17	340	2
15/07/2024	0,00%	0,00	0,17	0,17	0,17	0,17	340	2
12/07/2024	0,00%	0,00	0,17	0,17	0,17	0,18	2K	3
10/07/2024	-5,56%	-0,01	0,17	0,18	0,17	0,18	700	4
09/07/2024	5,88%	0,01	0,18	0,18	0,17	0,18	1K	4
08/07/2024	-5,56%	-0,01	0,17	0,17	0,17	0,18	860	4
05/07/2024	0,00%	0,00	0,18	0,18	0,18	0,18	180	1
04/07/2024	5,88%	0,01	0,18	0,16	0,16	0,18	340	2
03/07/2024	0,00%	0,00	0,17	0,16	0,16	0,17	660	4
02/07/2024	-5,56%	-0,01	0,17	0,17	0,17	0,17	3K	4
01/07/2024	5,88%	0,01	0,18	0,17	0,17	0,18	2K	3
28/06/2024	0,00%	0,00	0,17	0,17	0,17	0,17	12K	6
27/06/2024	0,00%	0,00	0,17	0,17	0,17	0,17	170	1
26/06/2024	-5,56%	-0,01	0,17	0,17	0,17	0,17	340	2
25/06/2024	5,88%	0,01	0,18	0,17	0,17	0,18	1K	5
24/06/2024	-5,56%	-0,01	0,17	0,18	0,17	0,18	4K	6
21/06/2024	0,00%	0,00	0,18	0,17	0,17	0,18	22K	20
20/06/2024	5,88%	0,01	0,18	0,18	0,18	0,19	20K	15
19/06/2024	0,00%	0,00	0,17	0,17	0,17	0,17	2K	2
18/06/2024	6,25%	0,01	0,17	0,17	0,16	0,17	1K	5
17/06/2024	-5,88%	-0,01	0,16	0,17	0,16	0,17	330	2
13/06/2024	0,00%	0,00	0,17	0,17	0,17	0,17	4K	3
12/06/2024	0,00%	0,00	0,17	0,17	0,17	0,17	3K	4
11/06/2024	0,00%	0,00	0,17	0,17	0,17	0,17	170	1
10/06/2024	0,00%	0,00	0,17	0,18	0,17	0,18	2K	4
07/06/2024	0,00%	0,00	0,17	0,18	0,17	0,18	530	2
06/06/2024	0,00%	0,00	0,17	0,17	0,17	0,17	6K	5
05/06/2024	0,00%	0,00	0,17	0,18	0,17	0,18	2K	3
04/06/2024	-5,56%	-0,01	0,17	0,18	0,17	0,18	3K	5
29/05/2024	0,00%	0,00	0,18	0,18	0,18	0,18	180	1
28/05/2024	5,88%	0,01	0,18	0,17	0,17	0,18	890	5
27/05/2024	0,00%	0,00	0,17	0,18	0,17	0,18	860	4
23/05/2024	-5,56%	-0,01	0,17	0,17	0,17	0,17	5K	4
22/05/2024	5,88%	0,01	0,18	0,17	0,17	0,18	6K	3
21/05/2024	-5,56%	-0,01	0,17	0,17	0,17	0,17	9K	8
20/05/2024	5,88%	0,01	0,18	0,18	0,18	0,18	3K	3
17/05/2024	-5,56%	-0,01	0,17	0,18	0,17	0,18	1K	2
16/05/2024	0,00%	0,00	0,18	0,17	0,17	0,18	8K	4
15/05/2024	0,00%	0,00	0,18	0,19	0,18	0,19	560	3
14/05/2024	0,00%	0,00	0,18	0,18	0,18	0,18	2K	3
13/05/2024	5,88%	0,01	0,18	0,18	0,18	0,18	360	2
09/05/2024	-5,56%	-0,01	0,17	0,18	0,17	0,18	40K	13
08/05/2024	0,00%	0,00	0,18	0,18	0,18	0,18	1K	5
07/05/2024	5,88%	0,01	0,18	0,17	0,17	0,18	710	4
03/05/2024	-5,56%	-0,01	0,17	0,18	0,17	0,18	710	2
02/05/2024	5,88%	0,01	0,18	0,18	0,18	0,18	360	2
30/04/2024	-5,56%	-0,01	0,17	0,18	0,17	0,18	2K	3
29/04/2024	-5,26%	-0,01	0,18	0,18	0,18	0,18	20K	14
26/04/2024	5,56%	0,01	0,19	0,19	0,19	0,19	1K	4
24/04/2024	0,00%	0,00	0,18	0,19	0,18	0,19	370	2
23/04/2024	0,00%	0,00	0,18	0,18	0,18	0,19	2K	6
22/04/2024	0,00%	0,00	0,18	0,18	0,18	0,18	3K	1
19/04/2024	0,00%	0,00	0,18	0,18	0,18	0,18	360	2
18/04/2024	0,00%	0,00	0,18	0,18	0,18	0,18	180	1
17/04/2024	0,00%	0,00	0,18	0,18	0,18	0,18	360	2
16/04/2024	0,00%	0,00	0,18	0,18	0,17	0,18	1K	6
15/04/2024	0,00%	0,00	0,18	0,19	0,18	0,19	2K	5
12/04/2024	0,00%	0,00	0,18	0,18	0,18	0,18	360	2
10/04/2024	0,00%	0,00	0,18	0,18	0,18	0,19	1K	6
09/04/2024	0,00%	0,00	0,18	0,18	0,18	0,18	900	3
05/04/2024	0,00%	0,00	0,18	0,18	0,18	0,18	4K	3
04/04/2024	-5,26%	-0,01	0,18	0,18	0,18	0,18	2K	1
03/04/2024	5,56%	0,01	0,19	0,19	0,18	0,19	3K	4
02/04/2024	-5,26%	-0,01	0,18	0,18	0,18	0,18	2K	2
01/04/2024	0,00%	0,00	0,19	0,19	0,19	0,19	1K	2
28/03/2024	5,56%	0,01	0,19	0,19	0,19	0,19	190	1
27/03/2024	0,00%	0,00	0,18	0,18	0,18	0,18	1K	3
26/03/2024	-5,26%	-0,01	0,18	0,18	0,18	0,18	180	1
25/03/2024	5,56%	0,01	0,19	0,18	0,18	0,19	1K	4
22/03/2024	-5,26%	-0,01	0,18	0,18	0,18	0,18	5K	4
21/03/2024	5,56%	0,01	0,19	0,18	0,18	0,19	3K	3
20/03/2024	0,00%	0,00	0,18	0,18	0,18	0,19	13K	5
19/03/2024	-5,26%	-0,01	0,18	0,18	0,18	0,19	8K	5
18/03/2024	0,00%	0,00	0,19	0,19	0,18	0,19	1K	4
15/03/2024	0,00%	0,00	0,19	0,18	0,18	0,19	560	3
14/03/2024	0,00%	0,00	0,19	0,19	0,19	0,19	380	2
13/03/2024	5,56%	0,01	0,19	0,19	0,19	0,19	380	1
12/03/2024	-5,26%	-0,01	0,18	0,19	0,18	0,19	1K	2
11/03/2024	5,56%	0,01	0,19	0,19	0,19	0,19	950	3
08/03/2024	0,00%	0,00	0,18	0,18	0,18	0,18	180	1
07/03/2024	-5,26%	-0,01	0,18	0,19	0,18	0,19	5K	3
06/03/2024	0,00%	0,00	0,19	0,18	0,18	0,19	1K	3
05/03/2024	0,00%	0,00	0,19	0,19	0,19	0,19	2K	2
04/03/2024	5,56%	0,01	0,19	0,19	0,18	0,19	5K	7
01/03/2024	-5,26%	-0,01	0,18	0,18	0,18	0,19	4K	3
28/02/2024	5,56%	0,01	0,19	0,18	0,18	0,19	1K	3
26/02/2024	0,00%	0,00	0,18	0,18	0,18	0,19	4K	12
23/02/2024	-5,26%	-0,01	0,18	0,19	0,18	0,19	370	2
21/02/2024	0,00%	0,00	0,19	0,19	0,18	0,19	4K	5
20/02/2024	0,00%	0,00	0,19	0,18	0,18	0,19	2K	6
19/02/2024	5,56%	0,01	0,19	0,19	0,18	0,19	7K	11
16/02/2024	0,00%	0,00	0,18	0,18	0,18	0,19	730	4
15/02/2024	-5,26%	-0,01	0,18	0,20	0,18	0,20	8K	8
14/02/2024	0,00%	0,00	0,19	0,20	0,18	0,20	27K	24
09/02/2024	0,00%	0,00	0,19	0,19	0,19	0,19	2K	4
08/02/2024	0,00%	0,00	0,19	0,20	0,19	0,20	6K	4
07/02/2024	0,00%	0,00	0,19	0,19	0,19	0,20	7K	9
06/02/2024	18,75%	0,03	0,19	0,17	0,17	0,20	74K	103
05/02/2024	-11,11%	-0,02	0,16	0,18	0,16	0,18	23K	28
02/02/2024	0,00%	0,00	0,18	0,18	0,18	0,18	38K	16
01/02/2024	0,00%	0,00	0,18	0,19	0,18	0,19	750	3
31/01/2024	0,00%	0,00	0,18	0,19	0,18	0,19	550	2
30/01/2024	-5,26%	-0,01	0,18	0,18	0,18	0,18	2K	4
29/01/2024	0,00%	0,00	0,19	0,18	0,18	0,19	750	3
26/01/2024	0,00%	0,00	0,19	0,19	0,18	0,19	2K	3
25/01/2024	5,56%	0,01	0,19	0,18	0,18	0,19	1K	5
24/01/2024	-5,26%	-0,01	0,18	0,18	0,18	0,18	900	3
23/01/2024	0,00%	0,00	0,19	0,18	0,18	0,19	9K	7
22/01/2024	-5,00%	-0,01	0,19	0,18	0,18	0,19	2K	7
19/01/2024	5,26%	0,01	0,20	0,20	0,18	0,20	21K	25
18/01/2024	-5,00%	-0,01	0,19	0,19	0,19	0,20	2K	3
17/01/2024	5,26%	0,01	0,20	0,19	0,18	0,20	3K	9
16/01/2024	0,00%	0,00	0,19	0,19	0,19	0,19	10K	4
15/01/2024	5,56%	0,01	0,19	0,18	0,18	0,20	9K	10
12/01/2024	0,00%	0,00	0,18	0,19	0,18	0,20	9K	15
11/01/2024	0,00%	0,00	0,18	0,19	0,18	0,19	740	3
10/01/2024	-5,26%	-0,01	0,18	0,19	0,18	0,20	3K	10
09/01/2024	-5,00%	-0,01	0,19	0,20	0,18	0,20	2K	10
08/01/2024	0,00%	0,00	0,20	0,20	0,18	0,20	6K	14
05/01/2024	11,11%	0,02	0,20	0,19	0,18	0,20	10K	7
04/01/2024	0,00%	0,00	0,18	0,19	0,18	0,19	750	3
03/01/2024	-5,26%	-0,01	0,18	0,19	0,18	0,19	11K	8
02/01/2024	0,00%	0,00	0,19	0,19	0,19	0,19	5K	7
28/12/2023	0,00%	0,00	0,19	0,19	0,19	0,19	760	3
27/12/2023	0,00%	0,00	0,19	0,19	0,18	0,20	3K	6
26/12/2023	0,00%	0,00	0,19	0,19	0,18	0,19	11K	14
22/12/2023	-	-	0,19	0,19	0,19	0,20	9K	8

Date,Open,High,Low,Close,Volume
25-Jul-24,0.17,0.17,0.16,0.17,3090
24-Jul-24,0.17,0.17,0.17,0.17,340
23-Jul-24,0.17,0.17,0.17,0.17,340
22-Jul-24,0.17,0.17,0.16,0.16,2170
19-Jul-24,0.16,0.17,0.16,0.17,1500
18-Jul-24,0.17,0.17,0.16,0.16,1170
17-Jul-24,0.17,0.17,0.17,0.17,170
16-Jul-24,0.17,0.17,0.17,0.17,340
15-Jul-24,0.17,0.17,0.17,0.17,340
12-Jul-24,0.17,0.18,0.17,0.17,2230
10-Jul-24,0.18,0.18,0.17,0.17,700
09-Jul-24,0.18,0.18,0.17,0.18,1380
08-Jul-24,0.17,0.18,0.17,0.17,860
05-Jul-24,0.18,0.18,0.18,0.18,180
04-Jul-24,0.16,0.18,0.16,0.18,340
03-Jul-24,0.16,0.17,0.16,0.17,660
02-Jul-24,0.17,0.17,0.17,0.17,3060
01-Jul-24,0.17,0.18,0.17,0.18,2060
28-Jun-24,0.17,0.17,0.17,0.17,11560
27-Jun-24,0.17,0.17,0.17,0.17,170
26-Jun-24,0.17,0.17,0.17,0.17,340
25-Jun-24,0.17,0.18,0.17,0.18,1240
24-Jun-24,0.18,0.18,0.17,0.17,3780
21-Jun-24,0.17,0.18,0.17,0.18,22190
20-Jun-24,0.18,0.19,0.18,0.18,19920
19-Jun-24,0.17,0.17,0.17,0.17,1530
18-Jun-24,0.17,0.17,0.16,0.17,1330
17-Jun-24,0.17,0.17,0.16,0.16,330
13-Jun-24,0.17,0.17,0.17,0.17,4080
12-Jun-24,0.17,0.17,0.17,0.17,3400
11-Jun-24,0.17,0.17,0.17,0.17,170
10-Jun-24,0.18,0.18,0.17,0.17,2150
07-Jun-24,0.18,0.18,0.17,0.17,530
06-Jun-24,0.17,0.17,0.17,0.17,6460
05-Jun-24,0.18,0.18,0.17,0.17,1880
04-Jun-24,0.18,0.18,0.17,0.17,3160
29-May-24,0.18,0.18,0.18,0.18,180
28-May-24,0.17,0.18,0.17,0.18,890
27-May-24,0.18,0.18,0.17,0.17,860
23-May-24,0.17,0.17,0.17,0.17,4590
22-May-24,0.17,0.18,0.17,0.18,6180
21-May-24,0.17,0.17,0.17,0.17,9350
20-May-24,0.18,0.18,0.18,0.18,2700
17-May-24,0.18,0.18,0.17,0.17,1070
16-May-24,0.17,0.18,0.17,0.18,8340
15-May-24,0.19,0.19,0.18,0.18,560
14-May-24,0.18,0.18,0.18,0.18,2160
13-May-24,0.18,0.18,0.18,0.18,360
09-May-24,0.18,0.18,0.17,0.17,40490
08-May-24,0.18,0.18,0.18,0.18,1080
07-May-24,0.17,0.18,0.17,0.18,710
03-May-24,0.18,0.18,0.17,0.17,710
02-May-24,0.18,0.18,0.18,0.18,360
30-Apr-24,0.18,0.18,0.17,0.17,2330
29-Apr-24,0.18,0.18,0.18,0.18,19800
26-Apr-24,0.19,0.19,0.19,0.19,1140
24-Apr-24,0.19,0.19,0.18,0.18,370
23-Apr-24,0.18,0.19,0.18,0.18,2040
22-Apr-24,0.18,0.18,0.18,0.18,3060
19-Apr-24,0.18,0.18,0.18,0.18,360
18-Apr-24,0.18,0.18,0.18,0.18,180
17-Apr-24,0.18,0.18,0.18,0.18,360
16-Apr-24,0.18,0.18,0.17,0.18,1250
15-Apr-24,0.19,0.19,0.18,0.18,1890
12-Apr-24,0.18,0.18,0.18,0.18,360
10-Apr-24,0.18,0.19,0.18,0.18,1470
09-Apr-24,0.18,0.18,0.18,0.18,900
05-Apr-24,0.18,0.18,0.18,0.18,3600
04-Apr-24,0.18,0.18,0.18,0.18,1800
03-Apr-24,0.19,0.19,0.18,0.19,2650
02-Apr-24,0.18,0.18,0.18,0.18,1620
01-Apr-24,0.19,0.19,0.19,0.19,1140
28-Mar-24,0.19,0.19,0.19,0.19,190
27-Mar-24,0.18,0.18,0.18,0.18,1260
26-Mar-24,0.18,0.18,0.18,0.18,180
25-Mar-24,0.18,0.19,0.18,0.19,1450
22-Mar-24,0.18,0.18,0.18,0.18,4680
21-Mar-24,0.18,0.19,0.18,0.19,2890
20-Mar-24,0.18,0.19,0.18,0.18,12790
19-Mar-24,0.18,0.19,0.18,0.18,7750
18-Mar-24,0.19,0.19,0.18,0.19,1480
15-Mar-24,0.18,0.19,0.18,0.19,560
14-Mar-24,0.19,0.19,0.19,0.19,380
13-Mar-24,0.19,0.19,0.19,0.19,380
12-Mar-24,0.19,0.19,0.18,0.18,1090
11-Mar-24,0.19,0.19,0.19,0.19,950
08-Mar-24,0.18,0.18,0.18,0.18,180
07-Mar-24,0.19,0.19,0.18,0.18,4520
06-Mar-24,0.18,0.19,0.18,0.19,1290
05-Mar-24,0.19,0.19,0.19,0.19,1900
04-Mar-24,0.19,0.19,0.18,0.19,5440
01-Mar-24,0.18,0.19,0.18,0.18,3970
28-Feb-24,0.18,0.19,0.18,0.19,1090
26-Feb-24,0.18,0.19,0.18,0.18,3910
23-Feb-24,0.19,0.19,0.18,0.18,370
21-Feb-24,0.19,0.19,0.18,0.19,4080
20-Feb-24,0.18,0.19,0.18,0.19,2240
19-Feb-24,0.19,0.19,0.18,0.19,7340
16-Feb-24,0.18,0.19,0.18,0.18,730
15-Feb-24,0.20,0.20,0.18,0.18,8430
14-Feb-24,0.20,0.20,0.18,0.19,26930
09-Feb-24,0.19,0.19,0.19,0.19,2280
08-Feb-24,0.20,0.20,0.19,0.19,5790
07-Feb-24,0.19,0.20,0.19,0.19,7340
06-Feb-24,0.17,0.20,0.17,0.19,74200
05-Feb-24,0.18,0.18,0.16,0.16,23430
02-Feb-24,0.18,0.18,0.18,0.18,38340
01-Feb-24,0.19,0.19,0.18,0.18,750
31-Jan-24,0.19,0.19,0.18,0.18,550
30-Jan-24,0.18,0.18,0.18,0.18,2340
29-Jan-24,0.18,0.19,0.18,0.19,750
26-Jan-24,0.19,0.19,0.18,0.19,2050
25-Jan-24,0.18,0.19,0.18,0.19,1310
24-Jan-24,0.18,0.18,0.18,0.18,900
23-Jan-24,0.18,0.19,0.18,0.19,9030
22-Jan-24,0.18,0.19,0.18,0.19,2230
19-Jan-24,0.20,0.20,0.18,0.20,21280
18-Jan-24,0.19,0.20,0.19,0.19,1530
17-Jan-24,0.19,0.20,0.18,0.20,2630
16-Jan-24,0.19,0.19,0.19,0.19,9500
15-Jan-24,0.18,0.20,0.18,0.19,9120
12-Jan-24,0.19,0.20,0.18,0.18,9410
11-Jan-24,0.19,0.19,0.18,0.18,740
10-Jan-24,0.19,0.20,0.18,0.18,2990
09-Jan-24,0.20,0.20,0.18,0.19,2320
08-Jan-24,0.20,0.20,0.18,0.20,5990
05-Jan-24,0.19,0.20,0.18,0.20,9980
04-Jan-24,0.19,0.19,0.18,0.18,750
03-Jan-24,0.19,0.19,0.18,0.18,11080
02-Jan-24,0.19,0.19,0.19,0.19,4940
28-Dec-23,0.19,0.19,0.19,0.19,760
27-Dec-23,0.19,0.20,0.18,0.19,2780
26-Dec-23,0.19,0.19,0.18,0.19,10800
22-Dec-23,0.19,0.20,0.19,0.19,8630

*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: FSRF11