Cotação atual, histórico e gráfico do papel: FSRF11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 17/01/2019 | -13,89% | -0,05 | 0,31 | 0,37 | 0,31 | 0,40 | 847K | 370 |
| 16/01/2019 | 50,00% | 0,12 | 0,36 | 0,23 | 0,23 | 0,38 | 1M | 700 |
| 15/01/2019 | 0,00% | 0,00 | 0,24 | 0,24 | 0,23 | 0,24 | 7K | 12 |
| 14/01/2019 | 0,00% | 0,00 | 0,24 | 0,24 | 0,23 | 0,24 | 22K | 23 |
| 11/01/2019 | 0,00% | 0,00 | 0,24 | 0,24 | 0,24 | 0,25 | 15K | 10 |
| 10/01/2019 | 0,00% | 0,00 | 0,24 | 0,24 | 0,24 | 0,24 | 5K | 6 |
| 09/01/2019 | -4,00% | -0,01 | 0,24 | 0,25 | 0,24 | 0,25 | 21K | 17 |
| 08/01/2019 | 4,17% | 0,01 | 0,25 | 0,25 | 0,24 | 0,26 | 62K | 59 |
| 07/01/2019 | -4,00% | -0,01 | 0,24 | 0,25 | 0,24 | 0,25 | 64K | 36 |
| 04/01/2019 | 0,00% | 0,00 | 0,25 | 0,25 | 0,24 | 0,25 | 53K | 26 |
| 03/01/2019 | 0,00% | 0,00 | 0,25 | 0,25 | 0,25 | 0,26 | 36K | 27 |
| 02/01/2019 | -3,85% | -0,01 | 0,25 | 0,27 | 0,25 | 0,28 | 85K | 46 |
| 28/12/2018 | 8,33% | 0,02 | 0,26 | 0,25 | 0,24 | 0,30 | 262K | 112 |
| 27/12/2018 | 4,35% | 0,01 | 0,24 | 0,23 | 0,23 | 0,26 | 106K | 70 |
| 26/12/2018 | 0,00% | 0,00 | 0,23 | 0,23 | 0,21 | 0,25 | 49K | 64 |
| 21/12/2018 | -4,17% | -0,01 | 0,23 | 0,23 | 0,23 | 0,24 | 22K | 23 |
| 20/12/2018 | -4,00% | -0,01 | 0,24 | 0,24 | 0,24 | 0,25 | 20K | 25 |
| 19/12/2018 | 4,17% | 0,01 | 0,25 | 0,24 | 0,23 | 0,28 | 105K | 78 |
| 18/12/2018 | -4,00% | -0,01 | 0,24 | 0,25 | 0,23 | 0,25 | 36K | 34 |
| 17/12/2018 | 4,17% | 0,01 | 0,25 | 0,23 | 0,23 | 0,25 | 44K | 36 |
| 14/12/2018 | -4,00% | -0,01 | 0,24 | 0,25 | 0,23 | 0,27 | 124K | 78 |
| 13/12/2018 | -7,41% | -0,02 | 0,25 | 0,27 | 0,24 | 0,27 | 51K | 46 |
| 12/12/2018 | -3,57% | -0,01 | 0,27 | 0,27 | 0,26 | 0,27 | 42K | 33 |
| 11/12/2018 | 0,00% | 0,00 | 0,28 | 0,28 | 0,27 | 0,28 | 69K | 44 |
| 10/12/2018 | 0,00% | 0,00 | 0,28 | 0,30 | 0,28 | 0,30 | 23K | 38 |
| 07/12/2018 | -6,67% | -0,02 | 0,28 | 0,31 | 0,28 | 0,31 | 67K | 46 |
| 06/12/2018 | -3,23% | -0,01 | 0,30 | 0,30 | 0,29 | 0,31 | 21K | 18 |
| 05/12/2018 | 3,33% | 0,01 | 0,31 | 0,31 | 0,31 | 0,32 | 26K | 19 |
| 04/12/2018 | -3,23% | -0,01 | 0,30 | 0,31 | 0,30 | 0,33 | 60K | 50 |
| 03/12/2018 | -3,12% | -0,01 | 0,31 | 0,32 | 0,30 | 0,33 | 21K | 27 |
| 30/11/2018 | 6,67% | 0,02 | 0,32 | 0,30 | 0,30 | 0,32 | 28K | 23 |
| 29/11/2018 | 3,45% | 0,01 | 0,30 | 0,31 | 0,30 | 0,33 | 48K | 61 |
| 28/11/2018 | -9,38% | -0,03 | 0,29 | 0,32 | 0,29 | 0,32 | 65K | 39 |
| 27/11/2018 | -3,03% | -0,01 | 0,32 | 0,31 | 0,30 | 0,33 | 63K | 45 |
| 26/11/2018 | 13,79% | 0,04 | 0,33 | 0,30 | 0,30 | 0,36 | 314K | 154 |
| 23/11/2018 | -9,38% | -0,03 | 0,29 | 0,30 | 0,27 | 0,31 | 132K | 81 |
| 22/11/2018 | -3,03% | -0,01 | 0,32 | 0,31 | 0,30 | 0,33 | 86K | 84 |
| 21/11/2018 | -5,71% | -0,02 | 0,33 | 0,35 | 0,32 | 0,35 | 52K | 68 |
| 19/11/2018 | -2,78% | -0,01 | 0,35 | 0,35 | 0,34 | 0,37 | 102K | 61 |
Date,Open,High,Low,Close,Volume
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-19,0.37,0.40,0.31,0.31,847090
16-Jan-19,0.23,0.38,0.23,0.36,1473160
15-Jan-19,0.24,0.24,0.23,0.24,7200
14-Jan-19,0.24,0.24,0.23,0.24,22450
11-Jan-19,0.24,0.25,0.24,0.24,15140
10-Jan-19,0.24,0.24,0.24,0.24,4800
09-Jan-19,0.25,0.25,0.24,0.24,20690
08-Jan-19,0.25,0.26,0.24,0.25,62330
07-Jan-19,0.25,0.25,0.24,0.24,63560
04-Jan-19,0.25,0.25,0.24,0.25,53460
03-Jan-19,0.25,0.26,0.25,0.25,35600
02-Jan-19,0.27,0.28,0.25,0.25,85040
28-Dec-18,0.25,0.30,0.24,0.26,262320
27-Dec-18,0.23,0.26,0.23,0.24,106230
26-Dec-18,0.23,0.25,0.21,0.23,48950
21-Dec-18,0.23,0.24,0.23,0.23,21530
20-Dec-18,0.24,0.25,0.24,0.24,19700
19-Dec-18,0.24,0.28,0.23,0.25,104990
18-Dec-18,0.25,0.25,0.23,0.24,36180
17-Dec-18,0.23,0.25,0.23,0.25,43860
14-Dec-18,0.25,0.27,0.23,0.24,123810
13-Dec-18,0.27,0.27,0.24,0.25,50830
12-Dec-18,0.27,0.27,0.26,0.27,42360
11-Dec-18,0.28,0.28,0.27,0.28,69110
10-Dec-18,0.30,0.30,0.28,0.28,23400
07-Dec-18,0.31,0.31,0.28,0.28,66550
06-Dec-18,0.30,0.31,0.29,0.30,21220
05-Dec-18,0.31,0.32,0.31,0.31,26380
04-Dec-18,0.31,0.33,0.30,0.30,60500
03-Dec-18,0.32,0.33,0.30,0.31,21350
30-Nov-18,0.30,0.32,0.30,0.32,27690
29-Nov-18,0.31,0.33,0.30,0.30,48150
28-Nov-18,0.32,0.32,0.29,0.29,64840
27-Nov-18,0.31,0.33,0.30,0.32,63000
26-Nov-18,0.30,0.36,0.30,0.33,314050
23-Nov-18,0.30,0.31,0.27,0.29,132200
22-Nov-18,0.31,0.33,0.30,0.32,86390
21-Nov-18,0.35,0.35,0.32,0.33,52230
19-Nov-18,0.35,0.37,0.34,0.35,101620
16-Nov-18,0.38,0.38,0.35,0.36,101620
14-Nov-18,0.39,0.40,0.36,0.37,101620
13-Nov-18,0.37,0.39,0.36,0.39,101620
12-Nov-18,0.39,0.39,0.35,0.36,101620
09-Nov-18,0.41,0.42,0.37,0.39,101620
08-Nov-18,0.47,0.50,0.37,0.40,101620
07-Nov-18,0.49,0.54,0.45,0.47,101620
06-Nov-18,0.43,0.56,0.43,0.50,101620
05-Nov-18,0.33,0.42,0.33,0.41,101620
01-Nov-18,0.20,0.36,0.20,0.27,101620
31-Oct-18,0.22,0.22,0.16,0.19,101620
30-Oct-18,0.29,0.29,0.18,0.21,101620
29-Oct-18,0.51,0.53,0.32,0.33,101620
26-Oct-18,0.55,0.57,0.36,0.46,101620
25-Oct-18,0.62,0.79,0.52,0.59,101620
24-Oct-18,0.41,0.64,0.38,0.58,101620
23-Oct-18,0.14,0.38,0.14,0.34,101620
22-Oct-18,0.10,0.16,0.10,0.14,101620
19-Oct-18,0.10,0.10,0.10,0.10,101620
18-Oct-18,0.10,0.10,0.10,0.10,101620
17-Oct-18,0.10,0.10,0.09,0.10,101620
16-Oct-18,0.10,0.10,0.10,0.10,101620
15-Oct-18,0.10,0.10,0.09,0.09,101620
11-Oct-18,0.10,0.10,0.10,0.10,101620
10-Oct-18,0.10,0.10,0.09,0.10,101620
09-Oct-18,0.10,0.10,0.09,0.10,101620
08-Oct-18,0.09,0.10,0.09,0.10,101620
05-Oct-18,0.10,0.10,0.09,0.10,101620
02-Oct-18,0.09,0.10,0.09,0.10,101620
01-Oct-18,0.10,0.10,0.10,0.10,101620
27-Sep-18,0.09,0.09,0.09,0.09,101620
24-Sep-18,0.10,0.10,0.10,0.10,101620
21-Sep-18,0.10,0.10,0.10,0.10,101620
*exoneração de responsabilidade