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
20/09/2019	1,23%	0,13	10,70	10,55	10,45	10,70	40K	119
19/09/2019	0,67%	0,07	10,57	10,50	10,40	10,57	16K	104
18/09/2019	0,57%	0,06	10,50	10,44	10,40	10,55	46K	129
17/09/2019	0,10%	0,01	10,44	10,43	10,39	10,44	24K	111
16/09/2019	0,00%	0,00	10,43	10,43	10,38	10,43	26K	148
13/09/2019	-0,10%	-0,01	10,43	10,45	10,41	10,45	19K	121
12/09/2019	0,00%	0,00	10,44	10,43	10,41	10,45	3K	57
11/09/2019	0,00%	0,00	10,44	10,44	10,40	10,45	22K	83
10/09/2019	0,48%	0,05	10,44	10,44	10,37	10,44	7K	76
09/09/2019	-0,57%	-0,06	10,39	10,44	10,39	10,45	15K	91
06/09/2019	1,06%	0,11	10,45	10,39	10,32	10,46	41K	111
05/09/2019	0,39%	0,04	10,34	10,30	10,30	10,35	10K	70
04/09/2019	-0,48%	-0,05	10,30	10,35	10,24	10,35	8K	59
03/09/2019	0,49%	0,05	10,35	10,30	10,20	10,39	14K	60
02/09/2019	0,00%	0,00	10,30	10,30	10,25	10,30	18K	84
30/08/2019	-0,10%	-0,01	10,30	10,30	10,24	10,30	14K	70
29/08/2019	0,00%	0,00	10,31	10,30	10,27	10,32	9K	49
28/08/2019	-0,39%	-0,04	10,31	10,35	10,10	10,35	21K	104
27/08/2019	-0,86%	-0,09	10,35	10,46	10,30	10,46	5K	58
26/08/2019	-0,38%	-0,04	10,44	10,48	10,11	10,49	6K	71
23/08/2019	-0,10%	-0,01	10,48	10,49	10,41	10,49	6K	65
22/08/2019	-0,19%	-0,02	10,49	10,51	10,41	10,51	6K	68
21/08/2019	0,19%	0,02	10,51	10,49	10,40	10,51	15K	61
20/08/2019	0,10%	0,01	10,49	10,49	10,43	10,50	3K	52
19/08/2019	-0,19%	-0,02	10,48	10,50	10,16	10,52	32K	78
16/08/2019	0,00%	0,00	10,50	10,50	10,45	10,50	5K	75
15/08/2019	-0,19%	-0,02	10,50	10,52	10,45	10,53	8K	76
14/08/2019	-0,47%	-0,05	10,52	10,57	10,51	10,57	8K	63
13/08/2019	0,28%	0,03	10,57	10,56	10,51	10,63	26K	75
12/08/2019	-0,85%	-0,09	10,54	10,63	10,51	10,63	6K	56
09/08/2019	0,09%	0,01	10,63	10,63	10,47	10,63	17K	93
08/08/2019	0,00%	0,00	10,62	10,62	10,56	10,63	35K	83
07/08/2019	-0,09%	-0,01	10,62	10,65	10,57	10,65	18K	80
06/08/2019	-0,09%	-0,01	10,63	10,64	10,61	10,64	15K	69
05/08/2019	-0,19%	-0,02	10,64	10,65	10,63	10,65	8K	47
02/08/2019	-0,09%	-0,01	10,66	10,67	10,60	10,67	8K	57
01/08/2019	0,00%	0,00	10,67	10,66	10,55	10,67	6K	74
31/07/2019	-0,09%	-0,01	10,67	10,68	10,10	10,68	17K	92
30/07/2019	0,09%	0,01	10,68	10,67	10,63	10,68	7K	67
29/07/2019	0,19%	0,02	10,67	10,65	10,63	10,68	29K	64
26/07/2019	-0,19%	-0,02	10,65	10,66	10,65	10,67	6K	71
25/07/2019	-0,09%	-0,01	10,67	10,68	10,65	10,68	7K	65
24/07/2019	0,19%	0,02	10,68	10,68	10,65	10,68	22K	62
23/07/2019	-0,28%	-0,03	10,66	10,69	10,64	10,69	31K	97
22/07/2019	-0,09%	-0,01	10,69	10,70	10,68	10,70	48K	65
19/07/2019	0,19%	0,02	10,70	10,68	10,66	10,71	78K	78
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

Date,Open,High,Low,Close,Volume
20-Sep-19,10.55,10.70,10.45,10.70,39500
19-Sep-19,10.50,10.57,10.40,10.57,15681
18-Sep-19,10.44,10.55,10.40,10.50,45958
17-Sep-19,10.43,10.44,10.39,10.44,23717
16-Sep-19,10.43,10.43,10.38,10.43,25625
13-Sep-19,10.45,10.45,10.41,10.43,19144
12-Sep-19,10.43,10.45,10.41,10.44,2744
11-Sep-19,10.44,10.45,10.40,10.44,21910
10-Sep-19,10.44,10.44,10.37,10.44,6804
09-Sep-19,10.44,10.45,10.39,10.39,14688
06-Sep-19,10.39,10.46,10.32,10.45,41207
05-Sep-19,10.30,10.35,10.30,10.34,10061
04-Sep-19,10.35,10.35,10.24,10.30,8468
03-Sep-19,10.30,10.39,10.20,10.35,13552
02-Sep-19,10.30,10.30,10.25,10.30,17883
30-Aug-19,10.30,10.30,10.24,10.30,13797
29-Aug-19,10.30,10.32,10.27,10.31,9453
28-Aug-19,10.35,10.35,10.10,10.31,21164
27-Aug-19,10.46,10.46,10.30,10.35,4564
26-Aug-19,10.48,10.49,10.11,10.44,5746
23-Aug-19,10.49,10.49,10.41,10.48,6298
22-Aug-19,10.51,10.51,10.41,10.49,6274
21-Aug-19,10.49,10.51,10.40,10.51,15224
20-Aug-19,10.49,10.50,10.43,10.49,2609
19-Aug-19,10.50,10.52,10.16,10.48,32215
16-Aug-19,10.50,10.50,10.45,10.50,4970
15-Aug-19,10.52,10.53,10.45,10.50,8475
14-Aug-19,10.57,10.57,10.51,10.52,8090
13-Aug-19,10.56,10.63,10.51,10.57,25601
12-Aug-19,10.63,10.63,10.51,10.54,5824
09-Aug-19,10.63,10.63,10.47,10.63,17147
08-Aug-19,10.62,10.63,10.56,10.62,34964
07-Aug-19,10.65,10.65,10.57,10.62,17875
06-Aug-19,10.64,10.64,10.61,10.63,14955
05-Aug-19,10.65,10.65,10.63,10.64,7800
02-Aug-19,10.67,10.67,10.60,10.66,8110
01-Aug-19,10.66,10.67,10.55,10.67,6116
31-Jul-19,10.68,10.68,10.10,10.67,17293
30-Jul-19,10.67,10.68,10.63,10.68,6580
29-Jul-19,10.65,10.68,10.63,10.67,28683
26-Jul-19,10.66,10.67,10.65,10.65,6002
25-Jul-19,10.68,10.68,10.65,10.67,7112
24-Jul-19,10.68,10.68,10.65,10.68,21809
23-Jul-19,10.69,10.69,10.64,10.66,31392
22-Jul-19,10.70,10.70,10.68,10.69,47697
19-Jul-19,10.68,10.71,10.66,10.70,77546
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-19,11.17,11.17,11.15,11.17,2847
26-Apr-19,11.15,11.17,11.15,11.15,2847
25-Apr-19,11.15,11.18,11.15,11.15,2847
24-Apr-19,11.17,11.17,11.15,11.16,2847
23-Apr-19,11.17,11.18,11.15,11.18,2847
22-Apr-19,11.15,11.18,11.15,11.18,2847
18-Apr-19,11.18,11.18,11.16,11.17,2847
17-Apr-19,11.17,11.19,11.17,11.18,2847
16-Apr-19,11.18,11.19,11.16,11.18,2847
15-Apr-19,11.18,11.19,11.15,11.19,2847
12-Apr-19,11.17,11.18,11.15,11.18,2847
11-Apr-19,11.17,11.17,11.16,11.16,2847
10-Apr-19,11.16,11.17,11.16,11.17,2847
09-Apr-19,11.17,11.17,11.16,11.17,2847
08-Apr-19,11.17,11.18,11.16,11.17,2847
05-Apr-19,11.16,11.20,11.16,11.19,2847
04-Apr-19,11.19,11.20,11.17,11.18,2847
03-Apr-19,11.18,11.19,11.17,11.19,2847
02-Apr-19,11.19,11.19,11.18,11.18,2847
01-Apr-19,11.19,11.20,11.18,11.19,2847
29-Mar-19,11.19,11.20,11.18,11.20,2847
28-Mar-19,11.18,11.19,11.18,11.19,2847
27-Mar-19,11.18,11.20,11.16,11.17,2847
26-Mar-19,11.18,11.18,11.17,11.18,2847
25-Mar-19,11.19,11.19,11.17,11.17,2847
22-Mar-19,11.19,11.20,11.19,11.19,2847
21-Mar-19,11.20,11.20,11.18,11.20,2847
20-Mar-19,11.20,11.20,11.18,11.20,2847
19-Mar-19,11.20,11.22,11.19,11.20,2847
18-Mar-19,11.23,11.23,11.19,11.20,2847
15-Mar-19,11.26,11.26,11.19,11.23,2847
14-Mar-19,11.26,11.26,11.20,11.26,2847
13-Mar-19,11.27,11.28,11.20,11.26,2847

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SCPF11