Cotação atual, histórico e gráfico do papel: SCPF11

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 SCPF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/07/2019	0,09%	0,01	10,69	10,70	10,68	10,70	48K	65
18/07/2019	0,00%	0,00	10,68	10,68	10,65	10,68	5K	57
17/07/2019	-0,19%	-0,02	10,68	10,70	10,65	10,70	5K	70
16/07/2019	0,09%	0,01	10,70	10,69	10,63	10,70	15K	102
15/07/2019	-0,09%	-0,01	10,69	10,69	10,66	10,69	24K	114
12/07/2019	0,19%	0,02	10,70	10,70	10,68	10,70	10K	53
11/07/2019	0,00%	0,00	10,68	10,69	10,68	10,70	13K	41
10/07/2019	-0,19%	-0,02	10,68	10,70	10,68	10,73	47K	84
08/07/2019	-0,28%	-0,03	10,70	10,73	10,68	10,73	68K	96
05/07/2019	0,09%	0,01	10,73	10,75	10,70	10,75	50K	84
04/07/2019	0,00%	0,00	10,72	10,72	10,69	10,72	27K	66
03/07/2019	0,00%	0,00	10,72	10,72	10,69	10,72	10K	37
02/07/2019	0,19%	0,02	10,72	10,71	10,70	10,72	20K	58
01/07/2019	0,00%	0,00	10,70	10,71	10,69	10,72	21K	65
28/06/2019	-0,19%	-0,02	10,70	10,72	10,69	10,72	11K	58
27/06/2019	0,09%	0,01	10,72	10,71	10,68	10,72	9K	38
26/06/2019	0,19%	0,02	10,71	10,69	10,68	10,72	6K	55
25/06/2019	-0,09%	-0,01	10,69	10,73	10,69	10,73	3K	54
24/06/2019	0,00%	0,00	10,70	10,74	10,60	10,74	15K	73
21/06/2019	-0,28%	-0,03	10,70	10,73	10,69	10,74	17K	59
19/06/2019	0,19%	0,02	10,73	10,74	10,72	10,75	4K	49
18/06/2019	-0,28%	-0,03	10,71	10,74	10,65	10,74	3K	45
17/06/2019	0,28%	0,03	10,74	10,70	10,65	10,75	11K	59
14/06/2019	-0,09%	-0,01	10,71	10,72	10,71	10,75	10K	65
13/06/2019	-0,28%	-0,03	10,72	10,75	10,71	10,75	8K	35
12/06/2019	0,09%	0,01	10,75	10,76	10,70	10,76	37K	59
11/06/2019	-0,09%	-0,01	10,74	10,77	10,73	10,78	14K	31
10/06/2019	-0,65%	-0,07	10,75	10,79	10,74	10,80	14K	51
07/06/2019	0,74%	0,08	10,82	10,75	10,73	11,00	58K	55
06/06/2019	-0,09%	-0,01	10,74	10,75	10,65	10,75	3K	43
05/06/2019	-0,09%	-0,01	10,75	10,72	10,70	10,79	9K	42
04/06/2019	0,28%	0,03	10,76	10,73	10,70	10,79	23K	57
03/06/2019	-0,19%	-0,02	10,73	10,75	10,72	10,79	28K	67
31/05/2019	-0,28%	-0,03	10,75	10,75	10,71	10,77	9K	50
30/05/2019	0,00%	0,00	10,78	10,78	10,72	10,78	4K	39
29/05/2019	-0,09%	-0,01	10,78	10,79	10,71	10,79	5K	22
28/05/2019	0,09%	0,01	10,79	10,79	10,71	10,79	11K	44
27/05/2019	0,00%	0,00	10,78	10,79	10,70	10,79	14K	56
24/05/2019	-0,28%	-0,03	10,78	10,81	10,77	10,81	3K	47
23/05/2019	-0,37%	-0,04	10,81	10,89	10,78	10,89	4K	47
22/05/2019	-0,37%	-0,04	10,85	10,90	10,81	10,90	6K	42
21/05/2019	0,37%	0,04	10,89	10,84	10,75	10,90	15K	65
20/05/2019	-1,18%	-0,13	10,85	10,96	10,82	10,96	9K	71
17/05/2019	-0,18%	-0,02	10,98	10,98	10,96	11,00	22K	59
16/05/2019	-0,72%	-0,08	11,00	11,06	10,97	11,08	10K	83
15/05/2019	0,54%	0,06	11,08	11,02	11,00	11,09	16K	69
14/05/2019	-0,54%	-0,06	11,02	11,10	11,02	11,10	17K	42
13/05/2019	-0,36%	-0,04	11,08	11,12	11,03	11,12	9K	40
10/05/2019	-0,09%	-0,01	11,12	11,11	11,09	11,14	1K	42
09/05/2019	-0,18%	-0,02	11,13	11,18	11,02	11,18	8K	52
08/05/2019	0,09%	0,01	11,15	11,10	11,10	11,20	23K	50
07/05/2019	-0,27%	-0,03	11,14	11,16	11,14	11,17	16K	48
06/05/2019	0,00%	0,00	11,17	11,18	11,15	11,19	9K	45
03/05/2019	0,09%	0,01	11,17	11,16	11,16	11,19	25K	37
02/05/2019	-0,09%	-0,01	11,16	11,16	11,16	11,18	13K	34
30/04/2019	0,00%	0,00	11,17	11,17	11,15	11,17	3K	37
29/04/2019	0,18%	0,02	11,17	11,17	11,15	11,17	15K	35
26/04/2019	0,00%	0,00	11,15	11,15	11,15	11,17	5K	21
25/04/2019	-0,09%	-0,01	11,15	11,15	11,15	11,18	9K	28
24/04/2019	-0,18%	-0,02	11,16	11,17	11,15	11,17	9K	34
23/04/2019	0,00%	0,00	11,18	11,17	11,15	11,18	9K	47
22/04/2019	0,09%	0,01	11,18	11,15	11,15	11,18	24K	41
18/04/2019	-0,09%	-0,01	11,17	11,18	11,16	11,18	25K	40
17/04/2019	0,00%	0,00	11,18	11,17	11,17	11,19	4K	43
16/04/2019	-0,09%	-0,01	11,18	11,18	11,16	11,19	3K	52
15/04/2019	0,09%	0,01	11,19	11,18	11,15	11,19	29K	55
12/04/2019	0,18%	0,02	11,18	11,17	11,15	11,18	27K	79
11/04/2019	-0,09%	-0,01	11,16	11,17	11,16	11,17	3K	43
10/04/2019	0,00%	0,00	11,17	11,16	11,16	11,17	5K	26
09/04/2019	0,00%	0,00	11,17	11,17	11,16	11,17	5K	30
08/04/2019	-0,18%	-0,02	11,17	11,17	11,16	11,18	24K	53
05/04/2019	0,09%	0,01	11,19	11,16	11,16	11,20	6K	51
04/04/2019	-0,09%	-0,01	11,18	11,19	11,17	11,20	6K	40
03/04/2019	0,09%	0,01	11,19	11,18	11,17	11,19	12K	43
02/04/2019	-0,09%	-0,01	11,18	11,19	11,18	11,19	2K	38
01/04/2019	-0,09%	-0,01	11,19	11,19	11,18	11,20	3K	34
29/03/2019	0,09%	0,01	11,20	11,19	11,18	11,20	3K	51
28/03/2019	0,18%	0,02	11,19	11,18	11,18	11,19	6K	35
27/03/2019	-0,09%	-0,01	11,17	11,18	11,16	11,20	34K	41
26/03/2019	0,09%	0,01	11,18	11,18	11,17	11,18	14K	47
25/03/2019	-0,18%	-0,02	11,17	11,19	11,17	11,19	4K	60
22/03/2019	-0,09%	-0,01	11,19	11,19	11,19	11,20	3K	41
21/03/2019	0,00%	0,00	11,20	11,20	11,18	11,20	14K	52
20/03/2019	0,00%	0,00	11,20	11,20	11,18	11,20	39K	89
19/03/2019	0,00%	0,00	11,20	11,20	11,19	11,22	25K	60
18/03/2019	-0,27%	-0,03	11,20	11,23	11,19	11,23	16K	66
15/03/2019	-0,27%	-0,03	11,23	11,26	11,19	11,26	48K	81
14/03/2019	0,00%	0,00	11,26	11,26	11,20	11,26	34K	88
13/03/2019	0,18%	0,02	11,26	11,27	11,20	11,28	43K	63
12/03/2019	-0,44%	-0,05	11,24	11,20	11,20	11,28	61K	93
11/03/2019	0,36%	0,04	11,29	11,21	11,21	11,38	22K	66
08/03/2019	0,00%	0,00	11,25	11,25	11,20	11,39	32K	93
07/03/2019	0,09%	0,01	11,25	11,25	11,22	11,29	34K	84
06/03/2019	0,36%	0,04	11,24	11,20	11,19	11,24	51K	58
01/03/2019	0,09%	0,01	11,20	11,19	11,18	11,20	14K	50
28/02/2019	-0,09%	-0,01	11,19	11,20	11,19	11,20	8K	48
27/02/2019	0,00%	0,00	11,20	11,20	11,19	11,20	6K	29
26/02/2019	0,18%	0,02	11,20	11,20	11,19	11,21	25K	50
25/02/2019	-0,18%	-0,02	11,18	11,20	11,17	11,20	10K	49
22/02/2019	0,00%	0,00	11,20	11,20	11,17	11,20	19K	53
21/02/2019	0,00%	0,00	11,20	11,20	11,18	11,20	23K	50

Date,Open,High,Low,Close,Volume
22-Jul-19,10.70,10.70,10.68,10.69,47697
18-Jul-19,10.68,10.68,10.65,10.68,5166
17-Jul-19,10.70,10.70,10.65,10.68,5232
16-Jul-19,10.69,10.70,10.63,10.70,14522
15-Jul-19,10.69,10.69,10.66,10.69,23600
12-Jul-19,10.70,10.70,10.68,10.70,9693
11-Jul-19,10.69,10.70,10.68,10.68,13123
10-Jul-19,10.70,10.73,10.68,10.68,46852
08-Jul-19,10.73,10.73,10.68,10.70,67595
05-Jul-19,10.75,10.75,10.70,10.73,50248
04-Jul-19,10.72,10.72,10.69,10.72,26873
03-Jul-19,10.72,10.72,10.69,10.72,9531
02-Jul-19,10.71,10.72,10.70,10.72,19796
01-Jul-19,10.71,10.72,10.69,10.70,20827
28-Jun-19,10.72,10.72,10.69,10.70,11144
27-Jun-19,10.71,10.72,10.68,10.72,9015
26-Jun-19,10.69,10.72,10.68,10.71,6224
25-Jun-19,10.73,10.73,10.69,10.69,2644
24-Jun-19,10.74,10.74,10.60,10.70,14891
21-Jun-19,10.73,10.74,10.69,10.70,17140
19-Jun-19,10.74,10.75,10.72,10.73,3855
18-Jun-19,10.74,10.74,10.65,10.71,2577
17-Jun-19,10.70,10.75,10.65,10.74,10915
14-Jun-19,10.72,10.75,10.71,10.71,10007
13-Jun-19,10.75,10.75,10.71,10.72,7644
12-Jun-19,10.76,10.76,10.70,10.75,36628
11-Jun-19,10.77,10.78,10.73,10.74,13509
10-Jun-19,10.79,10.80,10.74,10.75,14173
07-Jun-19,10.75,11.00,10.73,10.82,57607
06-Jun-19,10.75,10.75,10.65,10.74,3398
05-Jun-19,10.72,10.79,10.70,10.75,8981
04-Jun-19,10.73,10.79,10.70,10.76,23224
03-Jun-19,10.75,10.79,10.72,10.73,28469
31-May-19,10.75,10.77,10.71,10.75,9031
30-May-19,10.78,10.78,10.72,10.78,3542
29-May-19,10.79,10.79,10.71,10.78,5217
28-May-19,10.79,10.79,10.71,10.79,10518
27-May-19,10.79,10.79,10.70,10.78,14288
24-May-19,10.81,10.81,10.77,10.78,3410
23-May-19,10.89,10.89,10.78,10.81,4184
22-May-19,10.90,10.90,10.81,10.85,6072
21-May-19,10.84,10.90,10.75,10.89,14840
20-May-19,10.96,10.96,10.82,10.85,9440
17-May-19,10.98,11.00,10.96,10.98,21755
16-May-19,11.06,11.08,10.97,11.00,10500
15-May-19,11.02,11.09,11.00,11.08,16311
14-May-19,11.10,11.10,11.02,11.02,17062
13-May-19,11.12,11.12,11.03,11.08,8927
10-May-19,11.11,11.14,11.09,11.12,1367
09-May-19,11.18,11.18,11.02,11.13,8028
08-May-19,11.10,11.20,11.10,11.15,22736
07-May-19,11.16,11.17,11.14,11.14,15930
06-May-19,11.18,11.19,11.15,11.17,9319
03-May-19,11.16,11.19,11.16,11.17,25374
02-May-19,11.16,11.18,11.16,11.16,12875
30-Apr-19,11.17,11.17,11.15,11.17,2847
29-Apr-19,11.17,11.17,11.15,11.17,15223
26-Apr-19,11.15,11.17,11.15,11.15,4842
25-Apr-19,11.15,11.18,11.15,11.15,8836
24-Apr-19,11.17,11.17,11.15,11.16,9239
23-Apr-19,11.17,11.18,11.15,11.18,8698
22-Apr-19,11.15,11.18,11.15,11.18,23987
18-Apr-19,11.18,11.18,11.16,11.17,25064
17-Apr-19,11.17,11.19,11.17,11.18,3755
16-Apr-19,11.18,11.19,11.16,11.18,3286
15-Apr-19,11.18,11.19,11.15,11.19,29179
12-Apr-19,11.17,11.18,11.15,11.18,26993
11-Apr-19,11.17,11.17,11.16,11.16,2913
10-Apr-19,11.16,11.17,11.16,11.17,5414
09-Apr-19,11.17,11.17,11.16,11.17,4947
08-Apr-19,11.17,11.18,11.16,11.17,24115
05-Apr-19,11.16,11.20,11.16,11.19,5723
04-Apr-19,11.19,11.20,11.17,11.18,6444
03-Apr-19,11.18,11.19,11.17,11.19,12097
02-Apr-19,11.19,11.19,11.18,11.18,2405
01-Apr-19,11.19,11.20,11.18,11.19,3345
29-Mar-19,11.19,11.20,11.18,11.20,2921
28-Mar-19,11.18,11.19,11.18,11.19,5971
27-Mar-19,11.18,11.20,11.16,11.17,33903
26-Mar-19,11.18,11.18,11.17,11.18,14161
25-Mar-19,11.19,11.19,11.17,11.17,4192
22-Mar-19,11.19,11.20,11.19,11.19,3055
21-Mar-19,11.20,11.20,11.18,11.20,14042
20-Mar-19,11.20,11.20,11.18,11.20,39118
19-Mar-19,11.20,11.22,11.19,11.20,25244
18-Mar-19,11.23,11.23,11.19,11.20,15835
15-Mar-19,11.26,11.26,11.19,11.23,48034
14-Mar-19,11.26,11.26,11.20,11.26,34200
13-Mar-19,11.27,11.28,11.20,11.26,43111
12-Mar-19,11.20,11.28,11.20,11.24,61467
11-Mar-19,11.21,11.38,11.21,11.29,21848
08-Mar-19,11.25,11.39,11.20,11.25,31545
07-Mar-19,11.25,11.29,11.22,11.25,34447
06-Mar-19,11.20,11.24,11.19,11.24,51187
01-Mar-19,11.19,11.20,11.18,11.20,13729
28-Feb-19,11.20,11.20,11.19,11.19,7614
27-Feb-19,11.20,11.20,11.19,11.20,6148
26-Feb-19,11.20,11.21,11.19,11.20,25494
25-Feb-19,11.20,11.20,11.17,11.18,9545
22-Feb-19,11.20,11.20,11.17,11.20,19492
21-Feb-19,11.20,11.20,11.18,11.20,23280
20-Feb-19,11.19,11.20,11.18,11.20,23280
19-Feb-19,11.19,11.19,11.17,11.19,23280
18-Feb-19,11.24,11.24,11.18,11.19,23280
15-Feb-19,11.20,11.27,11.19,11.23,23280
14-Feb-19,11.20,11.20,11.19,11.20,23280
13-Feb-19,11.20,11.20,11.19,11.20,23280
12-Feb-19,11.20,11.20,11.17,11.20,23280
11-Feb-19,11.19,11.20,11.17,11.20,23280
08-Feb-19,11.20,11.27,11.19,11.20,23280
07-Feb-19,11.23,11.80,11.14,11.20,23280
06-Feb-19,11.19,11.20,11.17,11.20,23280
05-Feb-19,11.20,11.20,11.18,11.19,23280
04-Feb-19,11.21,11.21,11.18,11.19,23280
01-Feb-19,11.20,11.20,11.16,11.20,23280
31-Jan-19,11.19,11.20,11.17,11.20,23280
30-Jan-19,11.19,11.20,11.19,11.19,23280
29-Jan-19,11.20,11.20,11.17,11.19,23280
28-Jan-19,11.20,11.20,11.17,11.20,23280
24-Jan-19,11.20,11.20,11.19,11.19,23280
23-Jan-19,11.19,11.20,11.17,11.20,23280
22-Jan-19,11.20,11.20,11.17,11.19,23280
21-Jan-19,11.22,11.23,11.19,11.20,23280
18-Jan-19,11.20,11.25,11.19,11.20,23280
17-Jan-19,11.20,11.25,11.18,11.20,23280
16-Jan-19,11.20,11.21,11.18,11.20,23280
15-Jan-19,11.22,11.22,11.19,11.21,23280
14-Jan-19,11.20,11.20,11.19,11.20,23280
11-Jan-19,11.20,11.20,11.16,11.20,23280
10-Jan-19,11.20,11.20,11.16,11.16,23280
09-Jan-19,11.20,11.20,11.15,11.20,23280
08-Jan-19,11.21,11.29,11.18,11.18,23280
07-Jan-19,11.25,11.28,11.22,11.22,23280
04-Jan-19,11.25,11.25,11.22,11.22,23280

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SCPF11