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
14/06/2019	-4,76%	-0,01	0,20	0,21	0,20	0,21	4K	5
13/06/2019	-4,55%	-0,01	0,21	0,21	0,20	0,21	37K	22
12/06/2019	0,00%	0,00	0,22	0,22	0,22	0,22	440	2
11/06/2019	0,00%	0,00	0,22	0,21	0,21	0,22	3K	8
10/06/2019	0,00%	0,00	0,22	0,21	0,21	0,22	850	3
07/06/2019	0,00%	0,00	0,22	0,22	0,22	0,22	660	1
06/06/2019	0,00%	0,00	0,22	0,22	0,21	0,22	3K	6
05/06/2019	0,00%	0,00	0,22	0,21	0,21	0,22	2K	5
04/06/2019	0,00%	0,00	0,22	0,22	0,22	0,22	2K	5
03/06/2019	0,00%	0,00	0,22	0,22	0,21	0,22	8K	21
31/05/2019	0,00%	0,00	0,22	0,23	0,21	0,23	16K	11
30/05/2019	-4,35%	-0,01	0,22	0,22	0,22	0,22	1K	4
29/05/2019	4,55%	0,01	0,23	0,22	0,21	0,23	6K	10
28/05/2019	-4,35%	-0,01	0,22	0,23	0,22	0,23	42K	20
27/05/2019	0,00%	0,00	0,23	0,23	0,22	0,23	13K	11
24/05/2019	0,00%	0,00	0,23	0,23	0,22	0,24	83K	53
23/05/2019	4,55%	0,01	0,23	0,22	0,21	0,23	20K	12
22/05/2019	-4,35%	-0,01	0,22	0,22	0,21	0,23	7K	10
21/05/2019	15,00%	0,03	0,23	0,20	0,20	0,23	27K	26
20/05/2019	-4,76%	-0,01	0,20	0,20	0,20	0,21	6K	10
17/05/2019	0,00%	0,00	0,21	0,20	0,20	0,21	18K	16
16/05/2019	-4,55%	-0,01	0,21	0,21	0,20	0,22	3K	7
15/05/2019	4,76%	0,01	0,22	0,20	0,20	0,22	13K	17
14/05/2019	-4,55%	-0,01	0,21	0,21	0,21	0,21	28K	22
13/05/2019	-4,35%	-0,01	0,22	0,22	0,21	0,22	2K	9
10/05/2019	4,55%	0,01	0,23	0,22	0,21	0,23	18K	22
09/05/2019	0,00%	0,00	0,22	0,22	0,21	0,23	72K	51
08/05/2019	4,76%	0,01	0,22	0,22	0,21	0,23	22K	25
07/05/2019	5,00%	0,01	0,21	0,20	0,20	0,23	150K	84
06/05/2019	0,00%	0,00	0,20	0,20	0,20	0,21	4K	14
03/05/2019	-4,76%	-0,01	0,20	0,20	0,20	0,20	5K	3
02/05/2019	5,00%	0,01	0,21	0,21	0,20	0,21	3K	8
30/04/2019	-4,76%	-0,01	0,20	0,20	0,20	0,21	16K	12
29/04/2019	0,00%	0,00	0,21	0,21	0,21	0,22	9K	9
26/04/2019	0,00%	0,00	0,21	0,21	0,21	0,22	22K	16
25/04/2019	-4,55%	-0,01	0,21	0,22	0,21	0,22	1K	3
24/04/2019	0,00%	0,00	0,22	0,22	0,22	0,22	18K	6
23/04/2019	0,00%	0,00	0,22	0,22	0,21	0,23	46K	29
22/04/2019	-4,35%	-0,01	0,22	0,22	0,21	0,22	21K	14
18/04/2019	0,00%	0,00	0,23	0,22	0,22	0,23	5K	10
17/04/2019	0,00%	0,00	0,23	0,22	0,22	0,23	3K	4
16/04/2019	0,00%	0,00	0,23	0,24	0,22	0,24	43K	22
15/04/2019	0,00%	0,00	0,23	0,24	0,23	0,24	5K	4
12/04/2019	0,00%	0,00	0,23	0,23	0,23	0,23	1K	3
11/04/2019	0,00%	0,00	0,23	0,23	0,23	0,23	10K	9
10/04/2019	-4,17%	-0,01	0,23	0,24	0,23	0,24	1K	3
09/04/2019	0,00%	0,00	0,24	0,23	0,23	0,24	26K	14
08/04/2019	4,35%	0,01	0,24	0,24	0,24	0,24	240	1
05/04/2019	0,00%	0,00	0,23	0,23	0,22	0,24	23K	18
04/04/2019	0,00%	0,00	0,23	0,23	0,23	0,23	9K	8
03/04/2019	0,00%	0,00	0,23	0,23	0,23	0,25	35K	16
02/04/2019	-4,17%	-0,01	0,23	0,23	0,23	0,25	9K	11
01/04/2019	0,00%	0,00	0,24	0,25	0,23	0,26	13K	13
29/03/2019	4,35%	0,01	0,24	0,23	0,23	0,25	26K	23
28/03/2019	-4,17%	-0,01	0,23	0,23	0,23	0,24	22K	25
27/03/2019	0,00%	0,00	0,24	0,24	0,24	0,25	22K	18
26/03/2019	0,00%	0,00	0,24	0,25	0,24	0,25	17K	20
25/03/2019	-4,00%	-0,01	0,24	0,25	0,24	0,25	990	3
22/03/2019	0,00%	0,00	0,25	0,25	0,23	0,25	44K	43
21/03/2019	0,00%	0,00	0,25	0,25	0,24	0,25	21K	21
20/03/2019	4,17%	0,01	0,25	0,25	0,25	0,26	26K	20
19/03/2019	-4,00%	-0,01	0,24	0,25	0,24	0,26	24K	28
18/03/2019	0,00%	0,00	0,25	0,27	0,25	0,27	22K	32
15/03/2019	4,17%	0,01	0,25	0,25	0,24	0,26	208K	92
14/03/2019	-14,29%	-0,04	0,24	0,27	0,24	0,27	750K	155
13/03/2019	3,70%	0,01	0,28	0,28	0,27	0,29	43K	32
12/03/2019	-3,57%	-0,01	0,27	0,27	0,27	0,27	4K	3
11/03/2019	3,70%	0,01	0,28	0,27	0,27	0,28	6K	6
08/03/2019	0,00%	0,00	0,27	0,27	0,27	0,29	61K	41
07/03/2019	0,00%	0,00	0,27	0,27	0,26	0,27	35K	16
06/03/2019	0,00%	0,00	0,27	0,27	0,27	0,28	12K	8
01/03/2019	0,00%	0,00	0,27	0,27	0,27	0,27	41K	12
28/02/2019	-3,57%	-0,01	0,27	0,28	0,27	0,28	24K	19
27/02/2019	-6,67%	-0,02	0,28	0,29	0,27	0,30	91K	46
26/02/2019	15,38%	0,04	0,30	0,27	0,27	0,30	303K	132
25/02/2019	0,00%	0,00	0,26	0,27	0,26	0,27	8K	10
22/02/2019	0,00%	0,00	0,26	0,26	0,26	0,27	27K	18
21/02/2019	0,00%	0,00	0,26	0,27	0,26	0,27	28K	14
20/02/2019	-3,70%	-0,01	0,26	0,27	0,26	0,27	23K	16
19/02/2019	0,00%	0,00	0,27	0,27	0,26	0,28	80K	24
18/02/2019	3,85%	0,01	0,27	0,26	0,26	0,27	2K	6
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

Date,Open,High,Low,Close,Volume
14-Jun-19,0.21,0.21,0.20,0.20,3520
13-Jun-19,0.21,0.21,0.20,0.21,37100
12-Jun-19,0.22,0.22,0.22,0.22,440
11-Jun-19,0.21,0.22,0.21,0.22,2810
10-Jun-19,0.21,0.22,0.21,0.22,850
07-Jun-19,0.22,0.22,0.22,0.22,660
06-Jun-19,0.22,0.22,0.21,0.22,2580
05-Jun-19,0.21,0.22,0.21,0.22,1720
04-Jun-19,0.22,0.22,0.22,0.22,1760
03-Jun-19,0.22,0.22,0.21,0.22,7890
31-May-19,0.23,0.23,0.21,0.22,15680
30-May-19,0.22,0.22,0.22,0.22,1320
29-May-19,0.22,0.23,0.21,0.23,5690
28-May-19,0.23,0.23,0.22,0.22,42410
27-May-19,0.23,0.23,0.22,0.23,12590
24-May-19,0.23,0.24,0.22,0.23,83030
23-May-19,0.22,0.23,0.21,0.23,19610
22-May-19,0.22,0.23,0.21,0.22,6570
21-May-19,0.20,0.23,0.20,0.23,27310
20-May-19,0.20,0.21,0.20,0.20,6100
17-May-19,0.20,0.21,0.20,0.21,17790
16-May-19,0.21,0.22,0.20,0.21,3320
15-May-19,0.20,0.22,0.20,0.22,12940
14-May-19,0.21,0.21,0.21,0.21,27720
13-May-19,0.22,0.22,0.21,0.22,2410
10-May-19,0.22,0.23,0.21,0.23,18240
09-May-19,0.22,0.23,0.21,0.22,71510
08-May-19,0.22,0.23,0.21,0.22,21740
07-May-19,0.20,0.23,0.20,0.21,149790
06-May-19,0.20,0.21,0.20,0.20,4270
03-May-19,0.20,0.20,0.20,0.20,4600
02-May-19,0.21,0.21,0.20,0.21,3120
30-Apr-19,0.20,0.21,0.20,0.20,16050
29-Apr-19,0.21,0.22,0.21,0.21,8740
26-Apr-19,0.21,0.22,0.21,0.21,21870
25-Apr-19,0.22,0.22,0.21,0.21,1490
24-Apr-19,0.22,0.22,0.22,0.22,18040
23-Apr-19,0.22,0.23,0.21,0.22,46110
22-Apr-19,0.22,0.22,0.21,0.22,21100
18-Apr-19,0.22,0.23,0.22,0.23,5070
17-Apr-19,0.22,0.23,0.22,0.23,3190
16-Apr-19,0.24,0.24,0.22,0.23,43390
15-Apr-19,0.24,0.24,0.23,0.23,5490
12-Apr-19,0.23,0.23,0.23,0.23,1150
11-Apr-19,0.23,0.23,0.23,0.23,10120
10-Apr-19,0.24,0.24,0.23,0.23,1390
09-Apr-19,0.23,0.24,0.23,0.24,26400
08-Apr-19,0.24,0.24,0.24,0.24,240
05-Apr-19,0.23,0.24,0.22,0.23,23150
04-Apr-19,0.23,0.23,0.23,0.23,8970
03-Apr-19,0.23,0.25,0.23,0.23,34830
02-Apr-19,0.23,0.25,0.23,0.23,9050
01-Apr-19,0.25,0.26,0.23,0.24,12740
29-Mar-19,0.23,0.25,0.23,0.24,25640
28-Mar-19,0.23,0.24,0.23,0.23,21940
27-Mar-19,0.24,0.25,0.24,0.24,22390
26-Mar-19,0.25,0.25,0.24,0.24,16910
25-Mar-19,0.25,0.25,0.24,0.24,990
22-Mar-19,0.25,0.25,0.23,0.25,43860
21-Mar-19,0.25,0.25,0.24,0.25,21200
20-Mar-19,0.25,0.26,0.25,0.25,25540
19-Mar-19,0.25,0.26,0.24,0.24,23500
18-Mar-19,0.27,0.27,0.25,0.25,22340
15-Mar-19,0.25,0.26,0.24,0.25,208190
14-Mar-19,0.27,0.27,0.24,0.24,749910
13-Mar-19,0.28,0.29,0.27,0.28,42550
12-Mar-19,0.27,0.27,0.27,0.27,3780
11-Mar-19,0.27,0.28,0.27,0.28,5980
08-Mar-19,0.27,0.29,0.27,0.27,61430
07-Mar-19,0.27,0.27,0.26,0.27,34850
06-Mar-19,0.27,0.28,0.27,0.27,11690
01-Mar-19,0.27,0.27,0.27,0.27,40770
28-Feb-19,0.28,0.28,0.27,0.27,24270
27-Feb-19,0.29,0.30,0.27,0.28,90970
26-Feb-19,0.27,0.30,0.27,0.30,302570
25-Feb-19,0.27,0.27,0.26,0.26,7610
22-Feb-19,0.26,0.27,0.26,0.26,26880
21-Feb-19,0.27,0.27,0.26,0.26,27920
20-Feb-19,0.27,0.27,0.26,0.26,22610
19-Feb-19,0.27,0.28,0.26,0.27,80470
18-Feb-19,0.26,0.27,0.26,0.27,2380
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-19,0.37,0.40,0.31,0.31,201630
16-Jan-19,0.23,0.38,0.23,0.36,201630
15-Jan-19,0.24,0.24,0.23,0.24,201630
14-Jan-19,0.24,0.24,0.23,0.24,201630
11-Jan-19,0.24,0.25,0.24,0.24,201630
10-Jan-19,0.24,0.24,0.24,0.24,201630
09-Jan-19,0.25,0.25,0.24,0.24,201630
08-Jan-19,0.25,0.26,0.24,0.25,201630
07-Jan-19,0.25,0.25,0.24,0.24,201630
04-Jan-19,0.25,0.25,0.24,0.25,201630
03-Jan-19,0.25,0.26,0.25,0.25,201630
02-Jan-19,0.27,0.28,0.25,0.25,201630
28-Dec-18,0.25,0.30,0.24,0.26,201630
27-Dec-18,0.23,0.26,0.23,0.24,201630
26-Dec-18,0.23,0.25,0.21,0.23,201630
21-Dec-18,0.23,0.24,0.23,0.23,201630
20-Dec-18,0.24,0.25,0.24,0.24,201630
19-Dec-18,0.24,0.28,0.23,0.25,201630
18-Dec-18,0.25,0.25,0.23,0.24,201630
17-Dec-18,0.23,0.25,0.23,0.25,201630
14-Dec-18,0.25,0.27,0.23,0.24,201630
13-Dec-18,0.27,0.27,0.24,0.25,201630
12-Dec-18,0.27,0.27,0.26,0.27,201630
11-Dec-18,0.28,0.28,0.27,0.28,201630
10-Dec-18,0.30,0.30,0.28,0.28,201630
07-Dec-18,0.31,0.31,0.28,0.28,201630
06-Dec-18,0.30,0.31,0.29,0.30,201630
05-Dec-18,0.31,0.32,0.31,0.31,201630
04-Dec-18,0.31,0.33,0.30,0.30,201630
03-Dec-18,0.32,0.33,0.30,0.31,201630
30-Nov-18,0.30,0.32,0.30,0.32,201630
29-Nov-18,0.31,0.33,0.30,0.30,201630
28-Nov-18,0.32,0.32,0.29,0.29,201630

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: FSRF11