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
19/11/2024	0,86%	1,18	139,00	137,82	137,82	140,10	43K	30
18/11/2024	0,75%	1,02	137,82	136,80	136,71	140,10	79K	65
14/11/2024	-1,01%	-1,40	136,80	138,90	136,06	139,00	62K	123
13/11/2024	0,21%	0,29	138,20	137,91	135,45	138,21	46K	49
12/11/2024	0,00%	0,00	137,91	138,14	137,56	138,83	19K	48
11/11/2024	-0,57%	-0,79	137,91	137,56	126,50	139,20	205K	162
08/11/2024	-0,98%	-1,37	138,70	139,00	137,13	139,00	27K	42

07/11/2024	1,34%	1,85	140,07	138,51	138,51	140,68	34K	50
06/11/2024	-1,40%	-1,96	138,22	140,96	137,90	141,71	81K	133
05/11/2024	1,03%	1,43	140,18	138,75	138,69	140,19	55K	102
04/11/2024	0,09%	0,13	138,75	138,63	137,90	139,80	47K	115
01/11/2024	-0,97%	-1,36	138,62	139,98	138,50	139,98	43K	111
31/10/2024	-0,09%	-0,12	139,98	140,10	138,28	140,10	42K	105
30/10/2024	0,09%	0,12	140,10	138,28	138,28	140,67	86K	131
29/10/2024	-0,72%	-1,02	139,98	141,00	137,72	141,85	309K	246
28/10/2024	0,64%	0,90	141,00	140,10	140,10	141,67	45K	114
25/10/2024	-0,64%	-0,90	140,10	140,55	140,07	141,77	103K	93
24/10/2024	0,57%	0,80	141,00	140,20	140,20	142,16	46K	98
23/10/2024	-1,27%	-1,80	140,20	143,42	139,24	143,42	67K	164
22/10/2024	-2,09%	-3,03	142,00	145,04	139,99	145,76	94K	146
21/10/2024	-1,02%	-1,50	145,03	146,49	145,03	146,78	126K	115
18/10/2024	-0,02%	-0,03	146,53	146,56	145,48	146,56	7K	13
17/10/2024	0,45%	0,66	146,56	147,36	145,33	147,59	21K	35
16/10/2024	-0,80%	-1,18	145,90	147,84	143,44	148,00	103K	381
15/10/2024	0,98%	1,43	147,08	145,91	145,91	147,87	89K	60
14/10/2024	-0,60%	-0,88	145,65	145,01	145,01	146,61	52K	73
11/10/2024	0,49%	0,72	146,53	145,81	144,99	146,63	19K	42
10/10/2024	-0,65%	-0,95	145,81	146,76	145,24	146,76	21K	18
09/10/2024	1,21%	1,76	146,76	146,25	144,70	146,90	103K	312
08/10/2024	-1,06%	-1,55	145,00	146,56	144,94	147,76	98K	324
07/10/2024	-2,29%	-3,44	146,55	149,50	146,51	150,00	164K	787
04/10/2024	-0,45%	-0,68	149,99	151,54	148,21	152,00	130K	661
03/10/2024	-0,32%	-0,48	150,67	151,00	149,95	151,99	40K	95
02/10/2024	0,31%	0,47	151,15	150,68	150,50	151,15	40K	26
01/10/2024	0,05%	0,08	150,68	150,60	150,60	153,00	52K	77
30/09/2024	-0,14%	-0,21	150,60	150,81	149,43	150,99	26K	20
27/09/2024	0,47%	0,70	150,81	150,93	149,80	150,94	22K	48
26/09/2024	0,11%	0,16	150,11	149,99	149,98	150,54	76K	27
25/09/2024	-0,34%	-0,51	149,95	150,41	149,86	151,00	167K	68
24/09/2024	-0,32%	-0,49	150,46	150,99	150,00	150,99	80K	38
23/09/2024	-1,08%	-1,65	150,95	152,59	150,00	152,60	47K	80
20/09/2024	0,39%	0,60	152,60	152,01	152,00	153,00	88K	50
19/09/2024	-1,07%	-1,65	152,00	153,63	152,00	153,63	39K	59
18/09/2024	0,16%	0,24	153,65	153,40	153,40	153,77	29K	23
17/09/2024	-0,27%	-0,42	153,41	153,83	152,60	153,83	52K	36
16/09/2024	0,93%	1,41	153,83	152,41	152,02	153,85	71K	55
13/09/2024	-0,08%	-0,12	152,42	152,98	152,10	153,00	26K	36
12/09/2024	-0,30%	-0,46	152,54	150,53	150,53	153,00	48K	44
11/09/2024	0,26%	0,40	153,00	153,00	152,04	153,00	9K	20
10/09/2024	0,38%	0,58	152,60	152,05	152,05	153,89	28K	31
09/09/2024	-0,96%	-1,48	152,02	151,94	150,05	153,52	101K	77
06/09/2024	-0,32%	-0,50	153,50	153,90	153,50	154,39	37K	31
05/09/2024	-0,26%	-0,40	154,00	154,39	153,17	154,47	26K	43
04/09/2024	0,85%	1,30	154,40	153,10	153,10	154,46	96K	152
03/09/2024	0,06%	0,09	153,10	153,01	153,00	153,80	44K	31
02/09/2024	0,11%	0,17	153,01	153,00	152,70	154,03	397K	51
30/08/2024	0,71%	1,08	152,84	151,80	151,80	152,99	50K	54
29/08/2024	-0,62%	-0,94	151,76	151,26	151,26	152,37	25K	34
28/08/2024	0,46%	0,70	152,70	152,77	152,20	152,77	38K	29
27/08/2024	0,01%	0,01	152,00	151,99	151,02	152,84	47K	62
26/08/2024	-0,27%	-0,41	151,99	151,99	151,99	152,40	6K	18
23/08/2024	-0,23%	-0,35	152,40	152,51	151,20	152,85	39K	41
22/08/2024	0,49%	0,75	152,75	152,87	152,40	152,87	37K	31
21/08/2024	0,56%	0,84	152,00	152,00	150,37	152,51	149K	146
20/08/2024	-0,87%	-1,32	151,16	152,87	150,98	152,87	228K	65
19/08/2024	1,48%	2,23	152,48	151,25	150,99	152,50	111K	59
16/08/2024	-0,81%	-1,22	150,25	151,40	149,10	151,74	344K	132
15/08/2024	0,31%	0,47	151,47	152,49	148,99	152,49	360K	116
14/08/2024	-1,23%	-1,88	151,00	152,72	149,99	152,80	221K	175
13/08/2024	1,22%	1,84	152,88	152,87	151,05	152,88	16K	29
12/08/2024	-0,76%	-1,16	151,04	152,20	150,71	152,88	105K	68
09/08/2024	0,15%	0,23	152,20	152,01	151,97	152,88	59K	28
08/08/2024	-0,67%	-1,03	151,97	152,00	151,42	152,99	49K	47
07/08/2024	0,01%	0,02	153,00	153,00	153,00	153,50	52K	48
06/08/2024	-0,49%	-0,76	152,98	153,50	152,62	153,50	29K	31
05/08/2024	0,03%	0,04	153,74	153,00	151,51	153,74	80K	65
02/08/2024	0,07%	0,10	153,70	154,05	153,60	154,05	16K	31
01/08/2024	0,05%	0,08	153,60	153,52	153,23	154,07	60K	74
31/07/2024	-0,43%	-0,67	153,52	154,04	153,32	154,04	3K	10
30/07/2024	1,17%	1,79	154,19	151,50	151,50	154,20	118K	41
29/07/2024	0,53%	0,80	152,40	151,98	151,51	153,61	225K	108
26/07/2024	-1,37%	-2,10	151,60	153,70	150,00	153,70	161K	109
25/07/2024	0,15%	0,23	153,70	153,49	152,78	153,70	12K	17
24/07/2024	-0,28%	-0,43	153,47	153,90	152,60	153,96	39K	50
23/07/2024	0,46%	0,71	153,90	153,19	153,19	154,04	55K	33
22/07/2024	-0,20%	-0,31	153,19	154,20	153,10	154,20	22K	35
19/07/2024	0,00%	0,00	153,50	154,20	153,01	154,20	13K	15
18/07/2024	0,24%	0,37	153,50	153,13	153,13	154,43	119K	144
17/07/2024	0,08%	0,12	153,13	154,20	153,01	154,50	34K	56
16/07/2024	-1,26%	-1,95	153,01	154,94	152,70	154,94	100K	173
15/07/2024	1,16%	1,78	154,96	153,09	152,02	154,99	126K	61
12/07/2024	1,00%	1,51	153,18	152,00	152,00	153,50	32K	40
11/07/2024	-0,22%	-0,34	151,67	153,47	150,03	153,96	82K	72
10/07/2024	-0,74%	-1,14	152,01	153,46	150,82	154,00	76K	208
09/07/2024	0,76%	1,15	153,15	151,51	151,51	154,99	25K	47
08/07/2024	-0,67%	-1,03	152,00	153,04	149,50	155,98	135K	92
05/07/2024	-0,63%	-0,97	153,03	154,00	151,22	154,29	49K	208
04/07/2024	-0,58%	-0,90	154,00	154,91	154,00	154,99	24K	43
03/07/2024	-0,06%	-0,09	154,90	154,98	154,90	155,00	29K	25
02/07/2024	0,01%	0,02	154,99	154,96	152,48	154,99	137K	82
01/07/2024	0,34%	0,52	154,97	154,98	154,47	155,00	40K	37
28/06/2024	-0,35%	-0,55	154,45	155,00	153,86	155,00	55K	52
27/06/2024	1,31%	2,01	155,00	152,98	152,56	155,00	107K	48
26/06/2024	0,64%	0,98	152,99	152,32	152,32	152,99	11K	33
25/06/2024	0,01%	0,01	152,01	152,00	151,99	152,92	78K	54
24/06/2024	-0,33%	-0,51	152,00	152,00	151,90	152,85	94K	40
21/06/2024	-0,32%	-0,49	152,51	152,99	151,16	153,00	51K	71
20/06/2024	0,00%	0,00	153,00	152,98	151,51	153,00	62K	47
19/06/2024	0,66%	1,00	153,00	152,99	151,50	153,00	52K	66
18/06/2024	0,37%	0,56	152,00	151,76	151,00	153,00	77K	69
17/06/2024	-1,34%	-2,05	151,44	153,49	151,44	153,49	72K	75
14/06/2024	0,32%	0,49	153,49	153,90	153,03	153,96	45K	52
13/06/2024	0,09%	0,13	153,00	154,98	152,93	154,98	56K	46
12/06/2024	-0,18%	-0,28	152,87	152,55	152,55	154,88	89K	70
11/06/2024	-0,33%	-0,50	153,15	153,07	152,00	157,04	41K	48
10/06/2024	-1,07%	-1,66	153,65	155,31	153,64	155,31	19K	45
07/06/2024	-0,44%	-0,69	155,31	156,01	155,02	157,92	22K	46
06/06/2024	1,24%	1,91	156,00	154,11	154,09	156,01	133K	60
05/06/2024	0,19%	0,29	154,09	154,11	154,00	154,67	51K	65
04/06/2024	-0,06%	-0,09	153,80	153,90	153,75	154,04	17K	26
03/06/2024	-0,11%	-0,17	153,89	154,05	153,00	154,05	33K	53
31/05/2024	-0,38%	-0,58	154,06	154,64	152,89	154,64	29K	57
29/05/2024	0,55%	0,85	154,64	152,15	152,15	154,75	30K	42
28/05/2024	0,04%	0,06	153,79	153,78	153,50	153,80	68K	39
27/05/2024	-0,31%	-0,48	153,73	154,22	152,10	154,22	66K	75
24/05/2024	0,14%	0,22	154,21	154,00	153,99	154,64	6K	17
23/05/2024	-0,10%	-0,15	153,99	154,68	153,31	154,69	16K	44
22/05/2024	-0,34%	-0,52	154,14	152,60	152,60	154,69	42K	37
21/05/2024	0,65%	1,00	154,66	153,71	152,12	154,68	32K	89
20/05/2024	-0,02%	-0,03	153,66	154,02	153,66	154,04	28K	34
17/05/2024	0,44%	0,68	153,69	153,32	153,16	154,70	3K	17
16/05/2024	0,00%	0,00	153,01	152,62	152,00	153,67	15K	33
15/05/2024	0,53%	0,81	153,01	152,49	152,49	156,89	100K	108
14/05/2024	-	-	152,20	152,80	152,00	152,90	77K	48

Date,Open,High,Low,Close,Volume
19-Nov-24,137.82,140.10,137.82,139.00,42848
18-Nov-24,136.80,140.10,136.71,137.82,79197
14-Nov-24,138.90,139.00,136.06,136.80,61625
13-Nov-24,137.91,138.21,135.45,138.20,45732
12-Nov-24,138.14,138.83,137.56,137.91,19086
11-Nov-24,137.56,139.20,126.50,137.91,204646
08-Nov-24,139.00,139.00,137.13,138.70,26940
07-Nov-24,138.51,140.68,138.51,140.07,34387
06-Nov-24,140.96,141.71,137.90,138.22,80598
05-Nov-24,138.75,140.19,138.69,140.18,54681
04-Nov-24,138.63,139.80,137.90,138.75,47326
01-Nov-24,139.98,139.98,138.50,138.62,43186
31-Oct-24,140.10,140.10,138.28,139.98,42371
30-Oct-24,138.28,140.67,138.28,140.10,85956
29-Oct-24,141.00,141.85,137.72,139.98,309342
28-Oct-24,140.10,141.67,140.10,141.00,45146
25-Oct-24,140.55,141.77,140.07,140.10,103295
24-Oct-24,140.20,142.16,140.20,141.00,45699
23-Oct-24,143.42,143.42,139.24,140.20,67141
22-Oct-24,145.04,145.76,139.99,142.00,94234
21-Oct-24,146.49,146.78,145.03,145.03,125920
18-Oct-24,146.56,146.56,145.48,146.53,7152
17-Oct-24,147.36,147.59,145.33,146.56,20634
16-Oct-24,147.84,148.00,143.44,145.90,102564
15-Oct-24,145.91,147.87,145.91,147.08,88557
14-Oct-24,145.01,146.61,145.01,145.65,51944
11-Oct-24,145.81,146.63,144.99,146.53,19247
10-Oct-24,146.76,146.76,145.24,145.81,21092
09-Oct-24,146.25,146.90,144.70,146.76,103303
08-Oct-24,146.56,147.76,144.94,145.00,98015
07-Oct-24,149.50,150.00,146.51,146.55,164282
04-Oct-24,151.54,152.00,148.21,149.99,130056
03-Oct-24,151.00,151.99,149.95,150.67,39771
02-Oct-24,150.68,151.15,150.50,151.15,40312
01-Oct-24,150.60,153.00,150.60,150.68,52390
30-Sep-24,150.81,150.99,149.43,150.60,25763
27-Sep-24,150.93,150.94,149.80,150.81,22243
26-Sep-24,149.99,150.54,149.98,150.11,75623
25-Sep-24,150.41,151.00,149.86,149.95,166977
24-Sep-24,150.99,150.99,150.00,150.46,80064
23-Sep-24,152.59,152.60,150.00,150.95,46763
20-Sep-24,152.01,153.00,152.00,152.60,88442
19-Sep-24,153.63,153.63,152.00,152.00,39270
18-Sep-24,153.40,153.77,153.40,153.65,29460
17-Sep-24,153.83,153.83,152.60,153.41,52048
16-Sep-24,152.41,153.85,152.02,153.83,70530
13-Sep-24,152.98,153.00,152.10,152.42,25681
12-Sep-24,150.53,153.00,150.53,152.54,48193
11-Sep-24,153.00,153.00,152.04,153.00,9330
10-Sep-24,152.05,153.89,152.05,152.60,27588
09-Sep-24,151.94,153.52,150.05,152.02,100691
06-Sep-24,153.90,154.39,153.50,153.50,37245
05-Sep-24,154.39,154.47,153.17,154.00,25869
04-Sep-24,153.10,154.46,153.10,154.40,96172
03-Sep-24,153.01,153.80,153.00,153.10,43834
02-Sep-24,153.00,154.03,152.70,153.01,397287
30-Aug-24,151.80,152.99,151.80,152.84,50425
29-Aug-24,151.26,152.37,151.26,151.76,24871
28-Aug-24,152.77,152.77,152.20,152.70,37522
27-Aug-24,151.99,152.84,151.02,152.00,47416
26-Aug-24,151.99,152.40,151.99,151.99,5934
23-Aug-24,152.51,152.85,151.20,152.40,38883
22-Aug-24,152.87,152.87,152.40,152.75,36909
21-Aug-24,152.00,152.51,150.37,152.00,148962
20-Aug-24,152.87,152.87,150.98,151.16,228382
19-Aug-24,151.25,152.50,150.99,152.48,111179
16-Aug-24,151.40,151.74,149.10,150.25,343874
15-Aug-24,152.49,152.49,148.99,151.47,359812
14-Aug-24,152.72,152.80,149.99,151.00,220870
13-Aug-24,152.87,152.88,151.05,152.88,15552
12-Aug-24,152.20,152.88,150.71,151.04,104580
09-Aug-24,152.01,152.88,151.97,152.20,59068
08-Aug-24,152.00,152.99,151.42,151.97,49289
07-Aug-24,153.00,153.50,153.00,153.00,52373
06-Aug-24,153.50,153.50,152.62,152.98,29124
05-Aug-24,153.00,153.74,151.51,153.74,79675
02-Aug-24,154.05,154.05,153.60,153.70,16138
01-Aug-24,153.52,154.07,153.23,153.60,59778
31-Jul-24,154.04,154.04,153.32,153.52,2764
30-Jul-24,151.50,154.20,151.50,154.19,118293
29-Jul-24,151.98,153.61,151.51,152.40,225142
26-Jul-24,153.70,153.70,150.00,151.60,160817
25-Jul-24,153.49,153.70,152.78,153.70,11521
24-Jul-24,153.90,153.96,152.60,153.47,39220
23-Jul-24,153.19,154.04,153.19,153.90,55185
22-Jul-24,154.20,154.20,153.10,153.19,22259
19-Jul-24,154.20,154.20,153.01,153.50,13346
18-Jul-24,153.13,154.43,153.13,153.50,119371
17-Jul-24,154.20,154.50,153.01,153.13,34007
16-Jul-24,154.94,154.94,152.70,153.01,100390
15-Jul-24,153.09,154.99,152.02,154.96,125758
12-Jul-24,152.00,153.50,152.00,153.18,32313
11-Jul-24,153.47,153.96,150.03,151.67,82371
10-Jul-24,153.46,154.00,150.82,152.01,76457
09-Jul-24,151.51,154.99,151.51,153.15,24617
08-Jul-24,153.04,155.98,149.50,152.00,134923
05-Jul-24,154.00,154.29,151.22,153.03,49071
04-Jul-24,154.91,154.99,154.00,154.00,23775
03-Jul-24,154.98,155.00,154.90,154.90,28823
02-Jul-24,154.96,154.99,152.48,154.99,137396
01-Jul-24,154.98,155.00,154.47,154.97,39827
28-Jun-24,155.00,155.00,153.86,154.45,55185
27-Jun-24,152.98,155.00,152.56,155.00,107489
26-Jun-24,152.32,152.99,152.32,152.99,10698
25-Jun-24,152.00,152.92,151.99,152.01,77620
24-Jun-24,152.00,152.85,151.90,152.00,94228
21-Jun-24,152.99,153.00,151.16,152.51,51210
20-Jun-24,152.98,153.00,151.51,153.00,61853
19-Jun-24,152.99,153.00,151.50,153.00,52228
18-Jun-24,151.76,153.00,151.00,152.00,76604
17-Jun-24,153.49,153.49,151.44,151.44,71845
14-Jun-24,153.90,153.96,153.03,153.49,45017
13-Jun-24,154.98,154.98,152.93,153.00,56279
12-Jun-24,152.55,154.88,152.55,152.87,88817
11-Jun-24,153.07,157.04,152.00,153.15,40668
10-Jun-24,155.31,155.31,153.64,153.65,18784
07-Jun-24,156.01,157.92,155.02,155.31,22174
06-Jun-24,154.11,156.01,154.09,156.00,132621
05-Jun-24,154.11,154.67,154.00,154.09,50642
04-Jun-24,153.90,154.04,153.75,153.80,17234
03-Jun-24,154.05,154.05,153.00,153.89,32727
31-May-24,154.64,154.64,152.89,154.06,28635
29-May-24,152.15,154.75,152.15,154.64,29558
28-May-24,153.78,153.80,153.50,153.79,68129
27-May-24,154.22,154.22,152.10,153.73,66175
24-May-24,154.00,154.64,153.99,154.21,5551
23-May-24,154.68,154.69,153.31,153.99,15727
22-May-24,152.60,154.69,152.60,154.14,41994
21-May-24,153.71,154.68,152.12,154.66,31720
20-May-24,154.02,154.04,153.66,153.66,27853
17-May-24,153.32,154.70,153.16,153.69,3389
16-May-24,152.62,153.67,152.00,153.01,15285
15-May-24,152.49,156.89,152.49,153.01,99864
14-May-24,152.80,152.90,152.00,152.20,76558

*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