Cotação atual, histórico e gráfico do papel: FAED11

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 FAED11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/11/2025	-0,94%	-1,40	148,00	150,98	145,56	150,99	41K	60
31/10/2025	-0,53%	-0,80	149,40	150,00	148,01	151,00	25K	43
30/10/2025	0,14%	0,21	150,20	150,19	145,02	150,20	114K	107
29/10/2025	0,06%	0,09	149,99	149,90	147,00	150,00	94K	59
28/10/2025	2,52%	3,69	149,90	147,68	146,23	149,90	27K	36
27/10/2025	0,14%	0,21	146,21	146,00	146,00	148,34	162K	184
24/10/2025	0,27%	0,40	146,00	146,98	145,65	147,00	24K	25

23/10/2025	0,41%	0,59	145,60	146,70	145,51	147,00	59K	44
22/10/2025	-0,35%	-0,51	145,01	145,52	145,01	146,50	72K	201
21/10/2025	0,17%	0,24	145,52	146,29	145,52	146,31	57K	173
20/10/2025	-0,49%	-0,72	145,28	145,54	145,07	146,99	39K	186
17/10/2025	-0,27%	-0,40	146,00	146,59	145,51	146,59	50K	171
16/10/2025	-0,41%	-0,60	146,40	147,00	145,40	147,01	152K	194
15/10/2025	-0,67%	-0,99	147,00	147,99	146,71	148,00	108K	190
14/10/2025	0,91%	1,34	147,99	148,00	147,01	148,00	37K	29
13/10/2025	-0,70%	-1,03	146,65	147,99	146,60	147,99	30K	177
10/10/2025	0,77%	1,13	147,68	146,63	146,53	153,89	80K	200
09/10/2025	-1,50%	-2,23	146,55	148,78	146,52	151,75	40K	198
08/10/2025	-2,69%	-4,11	148,78	149,48	146,71	151,15	50K	56
07/10/2025	0,86%	1,31	152,89	152,00	151,99	153,88	14K	30
06/10/2025	0,64%	0,97	151,58	150,75	150,75	152,00	34K	168
03/10/2025	-0,59%	-0,90	150,61	151,54	150,61	155,34	84K	224
02/10/2025	-1,91%	-2,95	151,51	153,00	150,18	154,36	136K	196
01/10/2025	0,64%	0,98	154,46	153,47	151,00	154,69	52K	55
30/09/2025	0,84%	1,28	153,48	153,99	153,48	154,00	922	6
29/09/2025	0,79%	1,20	152,20	155,00	149,61	155,99	97K	50
26/09/2025	-0,06%	-0,09	151,00	153,87	149,41	153,89	36K	33
25/09/2025	0,07%	0,11	151,09	150,97	150,97	151,09	21K	11
24/09/2025	-0,59%	-0,89	150,98	153,39	150,00	153,39	24K	30
23/09/2025	0,47%	0,71	151,87	151,71	149,01	151,87	69K	19
22/09/2025	2,26%	3,34	151,16	147,81	146,69	154,00	196K	120
19/09/2025	0,67%	0,98	147,82	147,84	146,62	147,87	27K	33
18/09/2025	-0,70%	-1,04	146,84	146,75	146,75	147,85	14K	26
17/09/2025	0,85%	1,25	147,88	147,81	146,61	147,89	13K	32
16/09/2025	-0,12%	-0,17	146,63	146,80	146,37	147,89	47K	91
15/09/2025	-0,67%	-0,99	146,80	147,80	146,59	147,89	30K	29
12/09/2025	0,87%	1,28	147,79	146,51	146,51	147,89	17K	23
11/09/2025	-0,37%	-0,55	146,51	147,18	146,51	147,90	39K	33
10/09/2025	0,38%	0,56	147,06	147,97	146,50	147,97	20K	18
09/09/2025	1,05%	1,52	146,50	146,10	144,76	148,00	81K	41
08/09/2025	-1,29%	-1,90	144,98	144,99	142,71	144,99	56K	58
05/09/2025	2,03%	2,92	146,88	143,00	142,56	146,88	141K	103
04/09/2025	0,71%	1,01	143,96	142,00	142,00	144,49	90K	57
03/09/2025	-1,00%	-1,45	142,95	146,60	142,00	146,80	140K	203
02/09/2025	-1,77%	-2,60	144,40	146,99	144,15	147,00	82K	39
01/09/2025	1,74%	2,51	147,00	144,49	144,47	147,00	105K	69
29/08/2025	0,98%	1,40	144,49	143,40	141,71	144,49	158K	92
28/08/2025	-0,15%	-0,21	143,09	143,30	143,00	143,40	30K	25
27/08/2025	-0,13%	-0,19	143,30	143,49	143,01	143,49	15K	20
26/08/2025	0,03%	0,04	143,49	143,49	143,20	143,49	40K	26
25/08/2025	-0,03%	-0,04	143,45	143,49	143,40	143,49	29K	21
22/08/2025	-0,35%	-0,51	143,49	143,90	143,49	143,90	48K	22
21/08/2025	0,38%	0,55	144,00	143,80	143,77	144,47	25K	17
20/08/2025	0,03%	0,04	143,45	143,41	143,38	143,50	25K	16
19/08/2025	-0,41%	-0,59	143,41	143,50	143,40	143,80	18K	12
18/08/2025	-0,31%	-0,45	144,00	144,45	143,05	144,45	27K	20
15/08/2025	-0,02%	-0,03	144,45	144,48	144,44	144,50	15K	22
14/08/2025	0,28%	0,40	144,48	144,24	143,00	144,50	53K	38
13/08/2025	-0,63%	-0,92	144,08	145,08	144,08	146,55	35K	30
12/08/2025	1,50%	2,14	145,00	142,86	142,86	146,00	22K	14
11/08/2025	-0,06%	-0,09	142,86	142,96	141,51	147,85	30K	45
08/08/2025	-0,85%	-1,22	142,95	145,62	142,50	145,62	17K	29
07/08/2025	-0,81%	-1,18	144,17	144,13	144,13	146,54	25K	26
06/08/2025	0,47%	0,68	145,35	145,01	144,13	145,38	127K	37
05/08/2025	-0,90%	-1,32	144,67	143,74	143,74	146,49	68K	71
04/08/2025	1,66%	2,38	145,99	143,61	143,61	145,99	23K	30
01/08/2025	0,65%	0,93	143,61	144,99	143,61	146,88	38K	46
31/07/2025	-1,44%	-2,08	142,68	144,50	142,01	147,90	69K	63
30/07/2025	-1,47%	-2,16	144,76	146,17	140,00	148,11	346K	142
29/07/2025	0,28%	0,41	146,92	146,52	146,07	146,93	39K	27
28/07/2025	-1,07%	-1,59	146,51	146,00	146,00	146,99	23K	17
25/07/2025	1,99%	2,89	148,10	145,94	145,93	148,98	16K	15
24/07/2025	-0,01%	-0,01	145,21	145,23	145,21	145,23	66K	11
23/07/2025	-0,74%	-1,08	145,22	146,30	145,11	146,49	6K	10
22/07/2025	1,81%	2,60	146,30	146,49	144,02	146,49	52K	49
21/07/2025	-1,91%	-2,80	143,70	146,50	143,70	146,50	26K	33
18/07/2025	0,73%	1,06	146,50	149,39	143,90	149,39	32K	37
17/07/2025	0,61%	0,88	145,44	144,57	143,00	146,19	83K	111
16/07/2025	-0,84%	-1,23	144,56	145,71	144,56	146,18	9K	9
15/07/2025	0,01%	0,01	145,79	145,01	144,54	152,00	127K	95
14/07/2025	-1,70%	-2,52	145,78	149,99	144,72	152,50	204K	166
11/07/2025	2,30%	3,33	148,30	148,89	145,67	148,90	24K	21
10/07/2025	0,39%	0,56	144,97	147,49	144,10	148,90	38K	39
09/07/2025	0,03%	0,04	144,41	145,39	144,40	145,39	8K	12
08/07/2025	-1,87%	-2,75	144,37	145,38	144,33	145,39	21K	21
07/07/2025	0,77%	1,12	147,12	146,00	146,00	148,99	31K	38
04/07/2025	0,06%	0,09	146,00	146,00	145,01	146,00	14K	27
03/07/2025	0,63%	0,91	145,91	145,01	144,00	146,00	56K	26
02/07/2025	-0,68%	-0,99	145,00	143,50	143,50	147,36	47K	50
01/07/2025	0,44%	0,64	145,99	146,88	143,96	147,45	72K	58
27/06/2025	2,36%	3,35	145,35	141,53	141,53	149,90	152K	55
26/06/2025	-0,14%	-0,20	142,00	142,40	140,31	143,87	44K	53
25/06/2025	-0,40%	-0,57	142,20	142,99	142,00	145,80	40K	49
24/06/2025	1,62%	2,27	142,77	140,50	140,50	142,94	23K	30
23/06/2025	-1,58%	-2,26	140,50	143,00	138,55	143,00	134K	100
20/06/2025	-0,01%	-0,01	142,76	142,77	142,02	142,78	23K	26
18/06/2025	-0,51%	-0,73	142,77	145,86	141,61	145,86	50K	45
17/06/2025	0,36%	0,51	143,50	142,61	142,61	144,00	48K	54
16/06/2025	0,00%	0,00	142,99	143,00	141,51	145,86	198K	65
13/06/2025	0,01%	0,01	142,99	143,97	142,01	144,00	55K	43
12/06/2025	-0,45%	-0,65	142,98	143,65	140,31	143,75	74K	49
11/06/2025	-0,39%	-0,56	143,63	144,99	143,63	144,99	45K	23
10/06/2025	-0,87%	-1,27	144,19	145,46	143,70	145,46	31K	23
09/06/2025	-1,68%	-2,49	145,46	144,99	143,64	148,95	32K	47
06/06/2025	1,34%	1,95	147,95	147,99	146,46	148,00	43K	43
05/06/2025	-1,35%	-2,00	146,00	148,00	146,00	148,49	46K	27
04/06/2025	2,25%	3,26	148,00	146,00	144,20	148,00	53K	34
03/06/2025	0,32%	0,46	144,74	143,54	143,54	146,00	25K	27
02/06/2025	0,54%	0,77	144,28	143,51	143,00	144,92	43K	48
30/05/2025	-0,27%	-0,39	143,51	143,90	141,80	144,00	49K	43
29/05/2025	0,31%	0,45	143,90	143,45	143,21	143,99	42K	40
28/05/2025	1,30%	1,84	143,45	142,44	142,44	144,00	45K	41
27/05/2025	-0,28%	-0,40	141,61	142,01	140,31	143,51	34K	37
26/05/2025	-1,38%	-1,98	142,01	144,00	140,33	144,00	61K	50
23/05/2025	0,34%	0,49	143,99	143,50	143,50	144,00	13K	23
22/05/2025	0,31%	0,45	143,50	143,97	143,50	144,00	18K	15
21/05/2025	0,01%	0,02	143,05	143,99	143,02	144,00	27K	33
20/05/2025	0,02%	0,03	143,03	144,00	143,03	144,00	20K	20
19/05/2025	0,07%	0,10	143,00	143,45	142,60	144,46	16K	37
16/05/2025	-0,81%	-1,17	142,90	144,69	142,00	144,70	34K	53
15/05/2025	2,90%	4,06	144,07	144,69	142,82	144,69	15K	29
14/05/2025	-3,44%	-4,99	140,01	145,23	140,01	145,23	97K	97
13/05/2025	0,31%	0,45	145,00	142,96	141,67	145,00	61K	42
12/05/2025	3,91%	5,44	144,55	139,15	139,15	144,99	19K	38
09/05/2025	0,08%	0,11	139,11	139,00	137,79	150,00	178K	88
08/05/2025	1,98%	2,70	139,00	136,67	136,67	139,00	41K	42
07/05/2025	0,00%	0,00	136,30	136,31	136,30	138,99	28K	31
06/05/2025	0,11%	0,15	136,30	137,52	136,28	137,67	5K	22
05/05/2025	0,45%	0,61	136,15	135,52	135,45	137,70	86K	67
02/05/2025	1,05%	1,41	135,54	134,50	134,50	136,37	63K	71
30/04/2025	-0,67%	-0,91	134,13	136,90	132,02	137,10	172K	349
29/04/2025	-1,21%	-1,66	135,04	136,95	135,02	137,10	53K	165
28/04/2025	0,59%	0,80	136,70	135,90	135,02	136,72	76K	50
25/04/2025	-	-	135,90	134,49	133,15	135,90	65K	60

Date,Open,High,Low,Close,Volume
03-Nov-25,150.98,150.99,145.56,148.00,41314
31-Oct-25,150.00,151.00,148.01,149.40,25086
30-Oct-25,150.19,150.20,145.02,150.20,113988
29-Oct-25,149.90,150.00,147.00,149.99,93619
28-Oct-25,147.68,149.90,146.23,149.90,27047
27-Oct-25,146.00,148.34,146.00,146.21,162419
24-Oct-25,146.98,147.00,145.65,146.00,24397
23-Oct-25,146.70,147.00,145.51,145.60,58650
22-Oct-25,145.52,146.50,145.01,145.01,71768
21-Oct-25,146.29,146.31,145.52,145.52,56976
20-Oct-25,145.54,146.99,145.07,145.28,39435
17-Oct-25,146.59,146.59,145.51,146.00,50015
16-Oct-25,147.00,147.01,145.40,146.40,151986
15-Oct-25,147.99,148.00,146.71,147.00,107911
14-Oct-25,148.00,148.00,147.01,147.99,37030
13-Oct-25,147.99,147.99,146.60,146.65,30429
10-Oct-25,146.63,153.89,146.53,147.68,79589
09-Oct-25,148.78,151.75,146.52,146.55,40304
08-Oct-25,149.48,151.15,146.71,148.78,49648
07-Oct-25,152.00,153.88,151.99,152.89,14196
06-Oct-25,150.75,152.00,150.75,151.58,34353
03-Oct-25,151.54,155.34,150.61,150.61,84435
02-Oct-25,153.00,154.36,150.18,151.51,135949
01-Oct-25,153.47,154.69,151.00,154.46,52242
30-Sep-25,153.99,154.00,153.48,153.48,922
29-Sep-25,155.00,155.99,149.61,152.20,96588
26-Sep-25,153.87,153.89,149.41,151.00,36023
25-Sep-25,150.97,151.09,150.97,151.09,20838
24-Sep-25,153.39,153.39,150.00,150.98,23875
23-Sep-25,151.71,151.87,149.01,151.87,68843
22-Sep-25,147.81,154.00,146.69,151.16,196255
19-Sep-25,147.84,147.87,146.62,147.82,27149
18-Sep-25,146.75,147.85,146.75,146.84,14302
17-Sep-25,147.81,147.89,146.61,147.88,12971
16-Sep-25,146.80,147.89,146.37,146.63,46896
15-Sep-25,147.80,147.89,146.59,146.80,29660
12-Sep-25,146.51,147.89,146.51,147.79,16682
11-Sep-25,147.18,147.90,146.51,146.51,38749
10-Sep-25,147.97,147.97,146.50,147.06,20082
09-Sep-25,146.10,148.00,144.76,146.50,81091
08-Sep-25,144.99,144.99,142.71,144.98,56358
05-Sep-25,143.00,146.88,142.56,146.88,140559
04-Sep-25,142.00,144.49,142.00,143.96,89879
03-Sep-25,146.60,146.80,142.00,142.95,140245
02-Sep-25,146.99,147.00,144.15,144.40,82418
01-Sep-25,144.49,147.00,144.47,147.00,105442
29-Aug-25,143.40,144.49,141.71,144.49,158012
28-Aug-25,143.30,143.40,143.00,143.09,30487
27-Aug-25,143.49,143.49,143.01,143.30,14614
26-Aug-25,143.49,143.49,143.20,143.49,39851
25-Aug-25,143.49,143.49,143.40,143.45,28549
22-Aug-25,143.90,143.90,143.49,143.49,47949
21-Aug-25,143.80,144.47,143.77,144.00,24891
20-Aug-25,143.41,143.50,143.38,143.45,24963
19-Aug-25,143.50,143.80,143.40,143.41,18071
18-Aug-25,144.45,144.45,143.05,144.00,27128
15-Aug-25,144.48,144.50,144.44,144.45,15024
14-Aug-25,144.24,144.50,143.00,144.48,52792
13-Aug-25,145.08,146.55,144.08,144.08,34942
12-Aug-25,142.86,146.00,142.86,145.00,21934
11-Aug-25,142.96,147.85,141.51,142.86,30485
08-Aug-25,145.62,145.62,142.50,142.95,16580
07-Aug-25,144.13,146.54,144.13,144.17,24738
06-Aug-25,145.01,145.38,144.13,145.35,127335
05-Aug-25,143.74,146.49,143.74,144.67,68038
04-Aug-25,143.61,145.99,143.61,145.99,22830
01-Aug-25,144.99,146.88,143.61,143.61,37812
31-Jul-25,144.50,147.90,142.01,142.68,69139
30-Jul-25,146.17,148.11,140.00,144.76,345679
29-Jul-25,146.52,146.93,146.07,146.92,38855
28-Jul-25,146.00,146.99,146.00,146.51,22942
25-Jul-25,145.94,148.98,145.93,148.10,15936
24-Jul-25,145.23,145.23,145.21,145.21,66078
23-Jul-25,146.30,146.49,145.11,145.22,5957
22-Jul-25,146.49,146.49,144.02,146.30,51755
21-Jul-25,146.50,146.50,143.70,143.70,25858
18-Jul-25,149.39,149.39,143.90,146.50,32172
17-Jul-25,144.57,146.19,143.00,145.44,83216
16-Jul-25,145.71,146.18,144.56,144.56,8712
15-Jul-25,145.01,152.00,144.54,145.79,127144
14-Jul-25,149.99,152.50,144.72,145.78,204222
11-Jul-25,148.89,148.90,145.67,148.30,23899
10-Jul-25,147.49,148.90,144.10,144.97,37695
09-Jul-25,145.39,145.39,144.40,144.41,7955
08-Jul-25,145.38,145.39,144.33,144.37,21366
07-Jul-25,146.00,148.99,146.00,147.12,31348
04-Jul-25,146.00,146.00,145.01,146.00,14301
03-Jul-25,145.01,146.00,144.00,145.91,55920
02-Jul-25,143.50,147.36,143.50,145.00,46692
01-Jul-25,146.88,147.45,143.96,145.99,72499
27-Jun-25,141.53,149.90,141.53,145.35,152500
26-Jun-25,142.40,143.87,140.31,142.00,43544
25-Jun-25,142.99,145.80,142.00,142.20,40436
24-Jun-25,140.50,142.94,140.50,142.77,23324
23-Jun-25,143.00,143.00,138.55,140.50,133757
20-Jun-25,142.77,142.78,142.02,142.76,23117
18-Jun-25,145.86,145.86,141.61,142.77,50375
17-Jun-25,142.61,144.00,142.61,143.50,48117
16-Jun-25,143.00,145.86,141.51,142.99,198271
13-Jun-25,143.97,144.00,142.01,142.99,54936
12-Jun-25,143.65,143.75,140.31,142.98,73687
11-Jun-25,144.99,144.99,143.63,143.63,44581
10-Jun-25,145.46,145.46,143.70,144.19,30928
09-Jun-25,144.99,148.95,143.64,145.46,31736
06-Jun-25,147.99,148.00,146.46,147.95,42802
05-Jun-25,148.00,148.49,146.00,146.00,45694
04-Jun-25,146.00,148.00,144.20,148.00,53276
03-Jun-25,143.54,146.00,143.54,144.74,24711
02-Jun-25,143.51,144.92,143.00,144.28,43271
30-May-25,143.90,144.00,141.80,143.51,49341
29-May-25,143.45,143.99,143.21,143.90,41956
28-May-25,142.44,144.00,142.44,143.45,45250
27-May-25,142.01,143.51,140.31,141.61,34030
26-May-25,144.00,144.00,140.33,142.01,61399
23-May-25,143.50,144.00,143.50,143.99,12782
22-May-25,143.97,144.00,143.50,143.50,17707
21-May-25,143.99,144.00,143.02,143.05,26815
20-May-25,144.00,144.00,143.03,143.03,20004
19-May-25,143.45,144.46,142.60,143.00,16349
16-May-25,144.69,144.70,142.00,142.90,34220
15-May-25,144.69,144.69,142.82,144.07,15255
14-May-25,145.23,145.23,140.01,140.01,96737
13-May-25,142.96,145.00,141.67,145.00,60729
12-May-25,139.15,144.99,139.15,144.55,19089
09-May-25,139.00,150.00,137.79,139.11,177570
08-May-25,136.67,139.00,136.67,139.00,41490
07-May-25,136.31,138.99,136.30,136.30,28040
06-May-25,137.52,137.67,136.28,136.30,4519
05-May-25,135.52,137.70,135.45,136.15,85954
02-May-25,134.50,136.37,134.50,135.54,63375
30-Apr-25,136.90,137.10,132.02,134.13,172110
29-Apr-25,136.95,137.10,135.02,135.04,52911
28-Apr-25,135.90,136.72,135.02,136.70,75800
25-Apr-25,134.49,135.90,133.15,135.90,64709

*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: FAED11