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
01/12/2023	5,26%	0,01	0,20	0,20	0,20	0,20	3K	1
30/11/2023	0,00%	0,00	0,19	0,20	0,19	0,20	1K	5
29/11/2023	0,00%	0,00	0,19	0,19	0,19	0,19	3K	7
28/11/2023	0,00%	0,00	0,19	0,19	0,18	0,19	4K	14
27/11/2023	-5,00%	-0,01	0,19	0,20	0,19	0,20	22K	22
24/11/2023	0,00%	0,00	0,20	0,20	0,20	0,20	2K	5
23/11/2023	5,26%	0,01	0,20	0,20	0,20	0,20	200	1
22/11/2023	-5,00%	-0,01	0,19	0,19	0,19	0,19	380	1
21/11/2023	0,00%	0,00	0,20	0,21	0,20	0,21	1K	4
20/11/2023	0,00%	0,00	0,20	0,21	0,19	0,21	3K	9
17/11/2023	5,26%	0,01	0,20	0,20	0,20	0,20	5K	6

16/11/2023	0,00%	0,00	0,19	0,19	0,19	0,19	2K	3
14/11/2023	-5,00%	-0,01	0,19	0,20	0,19	0,20	12K	10
13/11/2023	5,26%	0,01	0,20	0,20	0,19	0,21	40K	26
09/11/2023	-5,00%	-0,01	0,19	0,20	0,19	0,20	2K	7
08/11/2023	11,11%	0,02	0,20	0,19	0,19	0,20	7K	14
06/11/2023	-5,26%	-0,01	0,18	0,19	0,18	0,19	5K	9
03/11/2023	5,56%	0,01	0,19	0,19	0,19	0,20	3K	7
01/11/2023	-5,26%	-0,01	0,18	0,19	0,18	0,19	920	3
31/10/2023	5,56%	0,01	0,19	0,19	0,18	0,19	1K	4
30/10/2023	-5,26%	-0,01	0,18	0,18	0,18	0,18	360	2
27/10/2023	5,56%	0,01	0,19	0,19	0,19	0,19	190	1
26/10/2023	-5,26%	-0,01	0,18	0,18	0,18	0,18	900	1
25/10/2023	0,00%	0,00	0,19	0,18	0,18	0,20	5K	6
24/10/2023	5,56%	0,01	0,19	0,19	0,18	0,19	3K	7
23/10/2023	0,00%	0,00	0,18	0,19	0,18	0,19	6K	9
20/10/2023	0,00%	0,00	0,18	0,19	0,18	0,19	7K	10
19/10/2023	-5,26%	-0,01	0,18	0,19	0,18	0,19	2K	5
18/10/2023	0,00%	0,00	0,19	0,19	0,19	0,19	4K	7
17/10/2023	0,00%	0,00	0,19	0,19	0,19	0,19	190	1
16/10/2023	0,00%	0,00	0,19	0,19	0,19	0,19	950	3
13/10/2023	0,00%	0,00	0,19	0,18	0,18	0,19	740	4
11/10/2023	-5,00%	-0,01	0,19	0,19	0,18	0,19	9K	12
10/10/2023	5,26%	0,01	0,20	0,19	0,19	0,20	590	2
09/10/2023	0,00%	0,00	0,19	0,19	0,19	0,20	960	5
06/10/2023	-5,00%	-0,01	0,19	0,19	0,19	0,19	190	1
05/10/2023	5,26%	0,01	0,20	0,20	0,20	0,20	400	2
04/10/2023	-5,00%	-0,01	0,19	0,19	0,19	0,19	570	2
03/10/2023	5,26%	0,01	0,20	0,19	0,19	0,20	9K	3
02/10/2023	-5,00%	-0,01	0,19	0,20	0,19	0,20	5K	12
29/09/2023	5,26%	0,01	0,20	0,20	0,20	0,20	6K	2
28/09/2023	-5,00%	-0,01	0,19	0,20	0,19	0,20	37K	27
27/09/2023	0,00%	0,00	0,20	0,19	0,19	0,20	390	2
26/09/2023	5,26%	0,01	0,20	0,20	0,20	0,20	200	1
25/09/2023	-5,00%	-0,01	0,19	0,19	0,19	0,19	2K	4
22/09/2023	0,00%	0,00	0,20	0,19	0,19	0,20	2K	4
21/09/2023	5,26%	0,01	0,20	0,20	0,20	0,20	4K	8
20/09/2023	0,00%	0,00	0,19	0,19	0,19	0,21	11K	11
19/09/2023	-5,00%	-0,01	0,19	0,19	0,19	0,19	570	2
18/09/2023	-4,76%	-0,01	0,20	0,21	0,20	0,21	22K	13
14/09/2023	5,00%	0,01	0,21	0,21	0,20	0,21	10K	15
13/09/2023	0,00%	0,00	0,20	0,20	0,20	0,20	9K	7
12/09/2023	0,00%	0,00	0,20	0,20	0,19	0,20	590	3
11/09/2023	0,00%	0,00	0,20	0,20	0,19	0,20	7K	9
08/09/2023	5,26%	0,01	0,20	0,19	0,19	0,20	8K	5
06/09/2023	-5,00%	-0,01	0,19	0,20	0,19	0,20	8K	16
05/09/2023	0,00%	0,00	0,20	0,20	0,20	0,20	3K	5
04/09/2023	0,00%	0,00	0,20	0,20	0,20	0,20	4K	5
01/09/2023	0,00%	0,00	0,20	0,20	0,20	0,21	31K	28
31/08/2023	-4,76%	-0,01	0,20	0,21	0,20	0,22	4K	12
30/08/2023	0,00%	0,00	0,21	0,21	0,21	0,22	20K	16
29/08/2023	0,00%	0,00	0,21	0,21	0,21	0,21	3K	3
28/08/2023	5,00%	0,01	0,21	0,20	0,20	0,21	33K	34
25/08/2023	-4,76%	-0,01	0,20	0,21	0,20	0,21	15K	9
24/08/2023	0,00%	0,00	0,21	0,21	0,21	0,22	2K	6
23/08/2023	-4,55%	-0,01	0,21	0,22	0,20	0,22	3K	12
22/08/2023	4,76%	0,01	0,22	0,21	0,21	0,22	9K	7
21/08/2023	-4,55%	-0,01	0,21	0,21	0,21	0,22	5K	7
18/08/2023	0,00%	0,00	0,22	0,22	0,21	0,22	5K	5
17/08/2023	0,00%	0,00	0,22	0,22	0,21	0,22	25K	17
16/08/2023	0,00%	0,00	0,22	0,21	0,21	0,22	6K	10
15/08/2023	-4,35%	-0,01	0,22	0,23	0,22	0,23	37K	23
14/08/2023	0,00%	0,00	0,23	0,23	0,22	0,23	17K	20
11/08/2023	4,55%	0,01	0,23	0,22	0,22	0,23	27K	25
10/08/2023	0,00%	0,00	0,22	0,22	0,22	0,23	29K	28
09/08/2023	-4,35%	-0,01	0,22	0,22	0,22	0,24	19K	30
08/08/2023	0,00%	0,00	0,23	0,23	0,22	0,23	8K	9
07/08/2023	4,55%	0,01	0,23	0,23	0,22	0,23	7K	7
04/08/2023	-4,35%	-0,01	0,22	0,23	0,22	0,23	20K	24
03/08/2023	0,00%	0,00	0,23	0,23	0,22	0,23	26K	24
02/08/2023	4,55%	0,01	0,23	0,23	0,22	0,23	20K	20
01/08/2023	0,00%	0,00	0,22	0,22	0,22	0,23	11K	12
31/07/2023	-4,35%	-0,01	0,22	0,22	0,22	0,23	11K	14
28/07/2023	4,55%	0,01	0,23	0,22	0,21	0,23	33K	38
27/07/2023	0,00%	0,00	0,22	0,22	0,21	0,22	4K	8
26/07/2023	-4,35%	-0,01	0,22	0,23	0,21	0,23	26K	27
25/07/2023	0,00%	0,00	0,23	0,23	0,22	0,23	12K	25
24/07/2023	0,00%	0,00	0,23	0,23	0,22	0,23	21K	18
21/07/2023	0,00%	0,00	0,23	0,22	0,22	0,23	23K	21
20/07/2023	4,55%	0,01	0,23	0,22	0,22	0,23	17K	27
19/07/2023	-4,35%	-0,01	0,22	0,23	0,22	0,23	14K	16
18/07/2023	0,00%	0,00	0,23	0,23	0,22	0,23	13K	22
17/07/2023	0,00%	0,00	0,23	0,23	0,23	0,24	13K	20
14/07/2023	0,00%	0,00	0,23	0,22	0,22	0,24	171K	93
13/07/2023	4,55%	0,01	0,23	0,22	0,21	0,23	46K	37
12/07/2023	-4,35%	-0,01	0,22	0,23	0,22	0,23	4K	8
11/07/2023	0,00%	0,00	0,23	0,22	0,21	0,23	38K	31
10/07/2023	9,52%	0,02	0,23	0,21	0,21	0,23	67K	57
07/07/2023	-4,55%	-0,01	0,21	0,21	0,21	0,22	7K	11
06/07/2023	0,00%	0,00	0,22	0,22	0,21	0,22	4K	4
05/07/2023	0,00%	0,00	0,22	0,22	0,21	0,22	6K	12
04/07/2023	0,00%	0,00	0,22	0,21	0,21	0,22	3K	5
03/07/2023	0,00%	0,00	0,22	0,22	0,21	0,22	13K	16
30/06/2023	4,76%	0,01	0,22	0,21	0,21	0,22	13K	15
29/06/2023	0,00%	0,00	0,21	0,21	0,20	0,21	4K	9
28/06/2023	0,00%	0,00	0,21	0,20	0,20	0,21	24K	22
27/06/2023	-4,55%	-0,01	0,21	0,22	0,20	0,22	26K	26
26/06/2023	0,00%	0,00	0,22	0,21	0,20	0,22	10K	25
23/06/2023	4,76%	0,01	0,22	0,22	0,21	0,22	8K	13
22/06/2023	-4,55%	-0,01	0,21	0,22	0,21	0,22	17K	10
21/06/2023	0,00%	0,00	0,22	0,22	0,21	0,23	121K	56
20/06/2023	10,00%	0,02	0,22	0,21	0,20	0,22	77K	38
16/06/2023	0,00%	0,00	0,20	0,20	0,20	0,20	200	1
15/06/2023	0,00%	0,00	0,20	0,20	0,20	0,20	25K	17
14/06/2023	0,00%	0,00	0,20	0,21	0,20	0,21	4K	5
13/06/2023	-4,76%	-0,01	0,20	0,21	0,20	0,21	2K	5
12/06/2023	10,53%	0,02	0,21	0,19	0,19	0,21	4K	9
09/06/2023	-5,00%	-0,01	0,19	0,21	0,19	0,21	2K	9
07/06/2023	5,26%	0,01	0,20	0,20	0,19	0,20	54K	39
06/06/2023	-5,00%	-0,01	0,19	0,19	0,19	0,20	2K	6
05/06/2023	0,00%	0,00	0,20	0,20	0,19	0,20	1K	4
02/06/2023	5,26%	0,01	0,20	0,20	0,20	0,20	200	1
01/06/2023	0,00%	0,00	0,19	0,19	0,19	0,19	380	2
31/05/2023	5,56%	0,01	0,19	0,18	0,18	0,19	910	3
30/05/2023	-5,26%	-0,01	0,18	0,18	0,18	0,18	900	4
29/05/2023	0,00%	0,00	0,19	0,20	0,19	0,20	2K	5
25/05/2023	-5,00%	-0,01	0,19	0,19	0,19	0,19	3K	6
24/05/2023	5,26%	0,01	0,20	0,19	0,19	0,20	2K	2
23/05/2023	-5,00%	-0,01	0,19	0,19	0,19	0,19	10K	7
22/05/2023	5,26%	0,01	0,20	0,19	0,19	0,20	960	4
19/05/2023	0,00%	0,00	0,19	0,19	0,19	0,19	1K	3
18/05/2023	0,00%	0,00	0,19	0,19	0,19	0,19	3K	4
17/05/2023	5,56%	0,01	0,19	0,19	0,19	0,19	760	3
16/05/2023	-	-	0,18	0,19	0,18	0,19	11K	8

Date,Open,High,Low,Close,Volume
01-Dec-23,0.20,0.20,0.20,0.20,3000
30-Nov-23,0.20,0.20,0.19,0.19,1390
29-Nov-23,0.19,0.19,0.19,0.19,3040
28-Nov-23,0.19,0.19,0.18,0.19,4340
27-Nov-23,0.20,0.20,0.19,0.19,22260
24-Nov-23,0.20,0.20,0.20,0.20,1600
23-Nov-23,0.20,0.20,0.20,0.20,200
22-Nov-23,0.19,0.19,0.19,0.19,380
21-Nov-23,0.21,0.21,0.20,0.20,1040
20-Nov-23,0.21,0.21,0.19,0.20,2810
17-Nov-23,0.20,0.20,0.20,0.20,4600
16-Nov-23,0.19,0.19,0.19,0.19,2470
14-Nov-23,0.20,0.20,0.19,0.19,12100
13-Nov-23,0.20,0.21,0.19,0.20,40210
09-Nov-23,0.20,0.20,0.19,0.19,2310
08-Nov-23,0.19,0.20,0.19,0.20,7260
06-Nov-23,0.19,0.19,0.18,0.18,5450
03-Nov-23,0.19,0.20,0.19,0.19,3430
01-Nov-23,0.19,0.19,0.18,0.18,920
31-Oct-23,0.19,0.19,0.18,0.19,1120
30-Oct-23,0.18,0.18,0.18,0.18,360
27-Oct-23,0.19,0.19,0.19,0.19,190
26-Oct-23,0.18,0.18,0.18,0.18,900
25-Oct-23,0.18,0.20,0.18,0.19,5320
24-Oct-23,0.19,0.19,0.18,0.19,2830
23-Oct-23,0.19,0.19,0.18,0.18,6010
20-Oct-23,0.19,0.19,0.18,0.18,7090
19-Oct-23,0.19,0.19,0.18,0.18,2450
18-Oct-23,0.19,0.19,0.19,0.19,4370
17-Oct-23,0.19,0.19,0.19,0.19,190
16-Oct-23,0.19,0.19,0.19,0.19,950
13-Oct-23,0.18,0.19,0.18,0.19,740
11-Oct-23,0.19,0.19,0.18,0.19,8570
10-Oct-23,0.19,0.20,0.19,0.20,590
09-Oct-23,0.19,0.20,0.19,0.19,960
06-Oct-23,0.19,0.19,0.19,0.19,190
05-Oct-23,0.20,0.20,0.20,0.20,400
04-Oct-23,0.19,0.19,0.19,0.19,570
03-Oct-23,0.19,0.20,0.19,0.20,8750
02-Oct-23,0.20,0.20,0.19,0.19,4610
29-Sep-23,0.20,0.20,0.20,0.20,6000
28-Sep-23,0.20,0.20,0.19,0.19,36720
27-Sep-23,0.19,0.20,0.19,0.20,390
26-Sep-23,0.20,0.20,0.20,0.20,200
25-Sep-23,0.19,0.19,0.19,0.19,2090
22-Sep-23,0.19,0.20,0.19,0.20,1590
21-Sep-23,0.20,0.20,0.20,0.20,3800
20-Sep-23,0.19,0.21,0.19,0.19,10780
19-Sep-23,0.19,0.19,0.19,0.19,570
18-Sep-23,0.21,0.21,0.20,0.20,21850
14-Sep-23,0.21,0.21,0.20,0.21,9850
13-Sep-23,0.20,0.20,0.20,0.20,9000
12-Sep-23,0.20,0.20,0.19,0.20,590
11-Sep-23,0.20,0.20,0.19,0.20,7120
08-Sep-23,0.19,0.20,0.19,0.20,7560
06-Sep-23,0.20,0.20,0.19,0.19,8230
05-Sep-23,0.20,0.20,0.20,0.20,3200
04-Sep-23,0.20,0.20,0.20,0.20,3600
01-Sep-23,0.20,0.21,0.20,0.20,31230
31-Aug-23,0.21,0.22,0.20,0.20,3580
30-Aug-23,0.21,0.22,0.21,0.21,20460
29-Aug-23,0.21,0.21,0.21,0.21,3150
28-Aug-23,0.20,0.21,0.20,0.21,33090
25-Aug-23,0.21,0.21,0.20,0.20,15010
24-Aug-23,0.21,0.22,0.21,0.21,2350
23-Aug-23,0.22,0.22,0.20,0.21,2540
22-Aug-23,0.21,0.22,0.21,0.22,8630
21-Aug-23,0.21,0.22,0.21,0.21,4880
18-Aug-23,0.22,0.22,0.21,0.22,5050
17-Aug-23,0.22,0.22,0.21,0.22,24870
16-Aug-23,0.21,0.22,0.21,0.22,5900
15-Aug-23,0.23,0.23,0.22,0.22,37470
14-Aug-23,0.23,0.23,0.22,0.23,17360
11-Aug-23,0.22,0.23,0.22,0.23,27460
10-Aug-23,0.22,0.23,0.22,0.22,29380
09-Aug-23,0.22,0.24,0.22,0.22,19080
08-Aug-23,0.23,0.23,0.22,0.23,7600
07-Aug-23,0.23,0.23,0.22,0.23,6890
04-Aug-23,0.23,0.23,0.22,0.22,19880
03-Aug-23,0.23,0.23,0.22,0.23,26030
02-Aug-23,0.23,0.23,0.22,0.23,19980
01-Aug-23,0.22,0.23,0.22,0.22,10670
31-Jul-23,0.22,0.23,0.22,0.22,11030
28-Jul-23,0.22,0.23,0.21,0.23,32660
27-Jul-23,0.22,0.22,0.21,0.22,3720
26-Jul-23,0.23,0.23,0.21,0.22,25710
25-Jul-23,0.23,0.23,0.22,0.23,11530
24-Jul-23,0.23,0.23,0.22,0.23,21460
21-Jul-23,0.22,0.23,0.22,0.23,22570
20-Jul-23,0.22,0.23,0.22,0.23,17050
19-Jul-23,0.23,0.23,0.22,0.22,14130
18-Jul-23,0.23,0.23,0.22,0.23,13130
17-Jul-23,0.23,0.24,0.23,0.23,13220
14-Jul-23,0.22,0.24,0.22,0.23,170620
13-Jul-23,0.22,0.23,0.21,0.23,45510
12-Jul-23,0.23,0.23,0.22,0.22,4030
11-Jul-23,0.22,0.23,0.21,0.23,37530
10-Jul-23,0.21,0.23,0.21,0.23,66840
07-Jul-23,0.21,0.22,0.21,0.21,7380
06-Jul-23,0.22,0.22,0.21,0.22,4100
05-Jul-23,0.22,0.22,0.21,0.22,5990
04-Jul-23,0.21,0.22,0.21,0.22,3170
03-Jul-23,0.22,0.22,0.21,0.22,13060
30-Jun-23,0.21,0.22,0.21,0.22,13270
29-Jun-23,0.21,0.21,0.20,0.21,3730
28-Jun-23,0.20,0.21,0.20,0.21,23770
27-Jun-23,0.22,0.22,0.20,0.21,25880
26-Jun-23,0.21,0.22,0.20,0.22,9610
23-Jun-23,0.22,0.22,0.21,0.22,8400
22-Jun-23,0.22,0.22,0.21,0.21,17420
21-Jun-23,0.22,0.23,0.21,0.22,121200
20-Jun-23,0.21,0.22,0.20,0.22,76890
16-Jun-23,0.20,0.20,0.20,0.20,200
15-Jun-23,0.20,0.20,0.20,0.20,24800
14-Jun-23,0.21,0.21,0.20,0.20,3890
13-Jun-23,0.21,0.21,0.20,0.20,1810
12-Jun-23,0.19,0.21,0.19,0.21,3890
09-Jun-23,0.21,0.21,0.19,0.19,1820
07-Jun-23,0.20,0.20,0.19,0.20,54420
06-Jun-23,0.19,0.20,0.19,0.19,1540
05-Jun-23,0.20,0.20,0.19,0.20,1180
02-Jun-23,0.20,0.20,0.20,0.20,200
01-Jun-23,0.19,0.19,0.19,0.19,380
31-May-23,0.18,0.19,0.18,0.19,910
30-May-23,0.18,0.18,0.18,0.18,900
29-May-23,0.20,0.20,0.19,0.19,1970
25-May-23,0.19,0.19,0.19,0.19,3230
24-May-23,0.19,0.20,0.19,0.20,2290
23-May-23,0.19,0.19,0.19,0.19,9500
22-May-23,0.19,0.20,0.19,0.20,960
19-May-23,0.19,0.19,0.19,0.19,1140
18-May-23,0.19,0.19,0.19,0.19,2850
17-May-23,0.19,0.19,0.19,0.19,760
16-May-23,0.19,0.19,0.18,0.18,11370

*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