Cotação atual, histórico e gráfico do papel: FZDB11
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
17/04/2024 | 0,00% | 0,00 | 110,00 | 110,00 | 110,00 | 110,00 | 6M | 54.548 |
16/04/2024 | 0,00% | 0,00 | 110,00 | 110,00 | 110,00 | 110,00 | 11M | 107 |
15/04/2024 | -4,24% | -4,87 | 110,00 | 110,00 | 110,00 | 110,00 | 10M | 231 |
28/03/2024 | 0,45% | 0,51 | 114,87 | 110,00 | 110,00 | 114,87 | 1K | 2 |
15/03/2024 | 1,56% | 1,76 | 114,36 | 114,36 | 114,36 | 114,36 | 228 | 2 |
13/03/2024 | -0,04% | -0,05 | 112,60 | 112,60 | 112,60 | 112,60 | 112 | 1 |
12/03/2024 | 0,00% | 0,00 | 112,65 | 112,65 | 112,65 | 112,65 | 3K | 1 |
11/03/2024 | 0,00% | 0,00 | 112,65 | 112,50 | 112,50 | 112,65 | 4K | 3 |
08/03/2024 | 0,00% | 0,00 | 112,65 | 112,65 | 112,65 | 112,65 | 112 | 1 |
07/03/2024 | 0,58% | 0,65 | 112,65 | 96,33 | 96,33 | 112,65 | 506 | 4 |
04/03/2024 | 0,00% | 0,00 | 112,00 | 112,00 | 112,00 | 112,00 | 2K | 1 |
01/03/2024 | 0,00% | 0,00 | 112,00 | 112,00 | 112,00 | 112,00 | 448 | 1 |
29/02/2024 | -0,58% | -0,65 | 112,00 | 112,00 | 112,00 | 112,00 | 448 | 1 |
23/02/2024 | 0,00% | 0,00 | 112,65 | 112,65 | 112,65 | 112,65 | 675 | 2 |
14/02/2024 | 0,00% | 0,00 | 112,65 | 112,65 | 112,65 | 112,65 | 112 | 1 |
31/01/2024 | 10,41% | 10,62 | 112,65 | 112,65 | 112,65 | 112,65 | 112 | 1 |
22/01/2024 | -9,44% | -10,63 | 102,03 | 102,00 | 102,00 | 102,03 | 714 | 7 |
19/01/2024 | 0,37% | 0,41 | 112,66 | 112,66 | 112,66 | 112,66 | 3M | 27 |
12/01/2024 | 0,72% | 0,80 | 112,25 | 112,25 | 112,25 | 112,25 | 112 | 1 |
03/01/2024 | 0,00% | 0,00 | 111,45 | 111,45 | 111,45 | 111,45 | 111 | 1 |
28/12/2023 | 0,00% | 0,00 | 111,45 | 111,45 | 111,45 | 111,45 | 334 | 1 |
21/12/2023 | 0,01% | 0,01 | 111,45 | 111,45 | 111,45 | 111,45 | 111 | 1 |
19/12/2023 | 0,32% | 0,35 | 111,44 | 111,44 | 111,44 | 111,44 | 500K | 1 |
15/12/2023 | 0,48% | 0,53 | 111,09 | 111,09 | 111,09 | 111,09 | 500K | 1 |
04/12/2023 | 0,00% | 0,00 | 110,56 | 110,56 | 110,56 | 110,56 | 10K | 1 |
28/11/2023 | 0,48% | 0,53 | 110,56 | 110,56 | 110,56 | 110,56 | 1M | 13 |
20/11/2023 | 0,00% | 0,00 | 110,03 | 110,03 | 110,03 | 110,03 | 110 | 1 |
16/11/2023 | 0,49% | 0,54 | 110,03 | 110,03 | 110,03 | 110,03 | 6K | 3 |
06/11/2023 | 1,07% | 1,16 | 109,49 | 109,49 | 109,49 | 109,49 | 5K | 1 |
30/10/2023 | 0,00% | 0,00 | 108,33 | 108,33 | 108,33 | 108,33 | 758 | 1 |
23/10/2023 | 6,71% | 6,81 | 108,33 | 108,33 | 108,33 | 108,33 | 541 | 1 |
17/10/2023 | -6,26% | -6,78 | 101,52 | 101,52 | 101,52 | 101,52 | 101 | 1 |
16/10/2023 | -0,03% | -0,03 | 108,30 | 108,30 | 108,30 | 108,30 | 3M | 1 |
13/10/2023 | 0,00% | 0,00 | 108,33 | 108,33 | 108,33 | 108,33 | 758 | 2 |
04/10/2023 | 0,57% | 0,61 | 108,33 | 108,33 | 108,33 | 108,33 | 15K | 1 |
29/09/2023 | 0,00% | 0,00 | 107,72 | 107,72 | 107,72 | 107,72 | 538 | 1 |
20/09/2023 | 0,52% | 0,56 | 107,72 | 107,72 | 107,72 | 107,72 | 22K | 4 |
13/09/2023 | 0,00% | 0,00 | 107,16 | 107,16 | 107,16 | 107,16 | 16K | 4 |
12/09/2023 | 0,00% | 0,00 | 107,16 | 107,16 | 107,16 | 107,16 | 107 | 1 |
11/09/2023 | 0,58% | 0,62 | 107,16 | 107,16 | 107,16 | 107,16 | 107 | 1 |
05/09/2023 | 0,00% | 0,00 | 106,54 | 106,54 | 106,54 | 106,54 | 34K | 2 |
31/08/2023 | 0,00% | 0,00 | 106,54 | 106,54 | 106,54 | 106,54 | 11K | 1 |
30/08/2023 | 0,00% | 0,00 | 106,54 | 106,54 | 106,54 | 106,54 | 5K | 1 |
23/08/2023 | 1,47% | 1,54 | 106,54 | 106,54 | 106,54 | 106,54 | 15K | 1 |
14/07/2023 | 0,00% | 0,00 | 105,00 | 105,00 | 105,00 | 105,00 | 18K | 2 |
10/07/2023 | 0,00% | 0,00 | 105,00 | 105,00 | 105,00 | 105,00 | 3K | 1 |
03/07/2023 | 0,00% | 0,00 | 105,00 | 105,00 | 105,00 | 105,00 | 16K | 1 |
16/06/2023 | 0,00% | 0,00 | 105,00 | 105,00 | 105,00 | 105,00 | 525 | 1 |
14/06/2023 | - | - | 105,00 | 105,00 | 105,00 | 105,00 | 1K | 2 |
Date,Open,High,Low,Close,Volume
17-Apr-24,110.00,110.00,110.00,110.00,6050000
16-Apr-24,110.00,110.00,110.00,110.00,11027500
15-Apr-24,110.00,110.00,110.00,110.00,10233630
28-Mar-24,110.00,114.87,110.00,114.87,1104
15-Mar-24,114.36,114.36,114.36,114.36,228
13-Mar-24,112.60,112.60,112.60,112.60,112
12-Mar-24,112.65,112.65,112.65,112.65,3379
11-Mar-24,112.50,112.65,112.50,112.65,3712
08-Mar-24,112.65,112.65,112.65,112.65,112
07-Mar-24,96.33,112.65,96.33,112.65,506
04-Mar-24,112.00,112.00,112.00,112.00,1680
01-Mar-24,112.00,112.00,112.00,112.00,448
29-Feb-24,112.00,112.00,112.00,112.00,448
23-Feb-24,112.65,112.65,112.65,112.65,675
14-Feb-24,112.65,112.65,112.65,112.65,112
31-Jan-24,112.65,112.65,112.65,112.65,112
22-Jan-24,102.00,102.03,102.00,102.03,714
19-Jan-24,112.66,112.66,112.66,112.66,2995629
12-Jan-24,112.25,112.25,112.25,112.25,112
03-Jan-24,111.45,111.45,111.45,111.45,111
28-Dec-23,111.45,111.45,111.45,111.45,334
21-Dec-23,111.45,111.45,111.45,111.45,111
19-Dec-23,111.44,111.44,111.44,111.44,499919
15-Dec-23,111.09,111.09,111.09,111.09,499905
04-Dec-23,110.56,110.56,110.56,110.56,9950
28-Nov-23,110.56,110.56,110.56,110.56,1199576
20-Nov-23,110.03,110.03,110.03,110.03,110
16-Nov-23,110.03,110.03,110.03,110.03,5501
06-Nov-23,109.49,109.49,109.49,109.49,5474
30-Oct-23,108.33,108.33,108.33,108.33,758
23-Oct-23,108.33,108.33,108.33,108.33,541
17-Oct-23,101.52,101.52,101.52,101.52,101
16-Oct-23,108.30,108.30,108.30,108.30,3199940
13-Oct-23,108.33,108.33,108.33,108.33,758
04-Oct-23,108.33,108.33,108.33,108.33,15057
29-Sep-23,107.72,107.72,107.72,107.72,538
20-Sep-23,107.72,107.72,107.72,107.72,21759
13-Sep-23,107.16,107.16,107.16,107.16,16181
12-Sep-23,107.16,107.16,107.16,107.16,107
11-Sep-23,107.16,107.16,107.16,107.16,107
05-Sep-23,106.54,106.54,106.54,106.54,33666
31-Aug-23,106.54,106.54,106.54,106.54,10654
30-Aug-23,106.54,106.54,106.54,106.54,5327
23-Aug-23,106.54,106.54,106.54,106.54,15022
14-Jul-23,105.00,105.00,105.00,105.00,18480
10-Jul-23,105.00,105.00,105.00,105.00,3150
03-Jul-23,105.00,105.00,105.00,105.00,15750
16-Jun-23,105.00,105.00,105.00,105.00,525
14-Jun-23,105.00,105.00,105.00,105.00,1050
*exoneração de responsabilidade e termos de uso