Cotação atual, histórico e gráfico do papel: FAED11
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 |
| 25/06/2019 | 1,24% | 3,08 | 251,10 | 245,00 | 242,00 | 251,10 | 54K | 28 |
| 24/06/2019 | -1,19% | -2,98 | 248,02 | 251,00 | 244,00 | 251,01 | 92K | 41 |
| 21/06/2019 | 0,40% | 1,00 | 251,00 | 253,50 | 251,00 | 253,80 | 67K | 24 |
| 19/06/2019 | -1,85% | -4,72 | 250,00 | 254,11 | 249,00 | 254,11 | 140K | 52 |
| 18/06/2019 | -0,32% | -0,81 | 254,72 | 255,50 | 254,69 | 255,50 | 63K | 30 |
| 17/06/2019 | 1,68% | 4,23 | 255,53 | 255,00 | 248,10 | 255,72 | 106K | 33 |
| 14/06/2019 | 1,74% | 4,30 | 251,30 | 246,30 | 244,00 | 251,34 | 211K | 45 |
| 13/06/2019 | 0,40% | 0,99 | 247,00 | 247,50 | 245,31 | 247,50 | 326K | 37 |
| 12/06/2019 | 1,83% | 4,41 | 246,01 | 241,60 | 241,11 | 246,99 | 98K | 23 |
| 11/06/2019 | 0,92% | 2,20 | 241,60 | 239,44 | 239,40 | 243,53 | 161K | 48 |
| 10/06/2019 | 1,01% | 2,40 | 239,40 | 236,50 | 229,00 | 239,40 | 264K | 66 |
| 07/06/2019 | 1,72% | 4,00 | 237,00 | 234,98 | 231,90 | 237,00 | 119K | 45 |
| 06/06/2019 | 1,76% | 4,02 | 233,00 | 229,95 | 229,51 | 235,00 | 189K | 48 |
| 05/06/2019 | -0,05% | -0,12 | 228,98 | 229,45 | 228,00 | 229,60 | 119K | 33 |
| 04/06/2019 | 0,47% | 1,08 | 229,10 | 228,00 | 228,00 | 229,10 | 194K | 42 |
| 03/06/2019 | -0,73% | -1,68 | 228,02 | 229,70 | 228,02 | 229,70 | 124K | 39 |
| 31/05/2019 | 0,00% | 0,00 | 229,70 | 229,45 | 228,01 | 229,70 | 75K | 31 |
| 30/05/2019 | 0,22% | 0,50 | 229,70 | 229,10 | 229,10 | 229,70 | 137K | 59 |
| 29/05/2019 | -0,09% | -0,20 | 229,20 | 229,68 | 228,23 | 229,68 | 71K | 33 |
| 28/05/2019 | 0,61% | 1,39 | 229,40 | 229,98 | 227,75 | 229,98 | 220K | 51 |
| 27/05/2019 | 1,34% | 3,01 | 228,01 | 225,01 | 225,00 | 229,59 | 82K | 35 |
| 24/05/2019 | -0,22% | -0,50 | 225,00 | 226,00 | 225,00 | 230,29 | 115K | 37 |
| 23/05/2019 | 0,72% | 1,61 | 225,50 | 224,79 | 224,70 | 229,99 | 167K | 32 |
| 22/05/2019 | 0,02% | 0,04 | 223,89 | 223,30 | 223,30 | 224,50 | 122K | 36 |
| 21/05/2019 | -0,04% | -0,09 | 223,85 | 223,94 | 223,01 | 223,95 | 79K | 27 |
| 20/05/2019 | 0,11% | 0,24 | 223,94 | 223,71 | 223,70 | 223,95 | 72K | 21 |
| 17/05/2019 | -0,53% | -1,20 | 223,70 | 224,89 | 223,00 | 224,89 | 125K | 42 |
| 16/05/2019 | 0,72% | 1,61 | 224,90 | 222,50 | 222,10 | 226,00 | 83K | 32 |
| 15/05/2019 | 0,04% | 0,09 | 223,29 | 223,20 | 222,00 | 223,97 | 114K | 47 |
| 14/05/2019 | 0,31% | 0,70 | 223,20 | 222,93 | 222,75 | 224,80 | 185K | 45 |
| 13/05/2019 | -0,22% | -0,50 | 222,50 | 221,10 | 221,10 | 223,00 | 84K | 34 |
| 10/05/2019 | 0,45% | 1,00 | 223,00 | 222,00 | 221,12 | 223,00 | 105K | 43 |
| 09/05/2019 | -1,00% | -2,24 | 222,00 | 224,24 | 220,25 | 224,25 | 98K | 51 |
| 08/05/2019 | 1,01% | 2,24 | 224,24 | 222,01 | 222,01 | 224,90 | 138K | 68 |
| 07/05/2019 | 0,45% | 1,00 | 222,00 | 221,00 | 221,00 | 224,83 | 164K | 57 |
| 06/05/2019 | -1,41% | -3,17 | 221,00 | 224,90 | 220,00 | 224,90 | 245K | 88 |
| 03/05/2019 | 0,76% | 1,69 | 224,17 | 222,00 | 222,00 | 224,19 | 35K | 32 |
| 02/05/2019 | 0,44% | 0,98 | 222,48 | 221,50 | 221,50 | 223,69 | 68K | 35 |
| 30/04/2019 | -0,40% | -0,90 | 221,50 | 220,25 | 220,25 | 223,70 | 73K | 28 |
| 29/04/2019 | 0,15% | 0,33 | 222,40 | 222,45 | 221,50 | 222,45 | 54K | 20 |
| 26/04/2019 | 0,01% | 0,03 | 222,07 | 222,04 | 221,50 | 222,90 | 136K | 19 |
| 25/04/2019 | 0,02% | 0,05 | 222,04 | 222,00 | 220,00 | 223,00 | 82K | 30 |
| 24/04/2019 | 1,83% | 3,99 | 221,99 | 218,99 | 218,90 | 222,00 | 153K | 42 |
| 23/04/2019 | 0,09% | 0,20 | 218,00 | 217,79 | 217,31 | 218,00 | 130K | 27 |
| 22/04/2019 | 0,00% | 0,00 | 217,80 | 217,80 | 216,07 | 218,00 | 222K | 47 |
| 18/04/2019 | 0,37% | 0,81 | 217,80 | 216,99 | 216,13 | 218,00 | 198K | 34 |
| 17/04/2019 | -0,46% | -1,00 | 216,99 | 217,50 | 216,50 | 217,50 | 63K | 30 |
| 16/04/2019 | 0,23% | 0,49 | 217,99 | 217,50 | 217,00 | 218,00 | 129K | 44 |
| 15/04/2019 | 0,18% | 0,38 | 217,50 | 217,69 | 217,00 | 217,80 | 130K | 34 |
| 12/04/2019 | -0,40% | -0,88 | 217,12 | 217,99 | 217,12 | 218,00 | 89K | 41 |
| 11/04/2019 | 0,01% | 0,02 | 218,00 | 217,43 | 217,10 | 218,00 | 197K | 48 |
| 10/04/2019 | -0,01% | -0,02 | 217,98 | 218,00 | 217,30 | 218,00 | 52K | 31 |
| 09/04/2019 | -0,46% | -1,00 | 218,00 | 219,49 | 217,13 | 219,49 | 94K | 35 |
| 08/04/2019 | -0,90% | -2,00 | 219,00 | 220,09 | 218,53 | 220,09 | 45K | 24 |
| 05/04/2019 | 1,61% | 3,50 | 221,00 | 222,94 | 219,10 | 222,94 | 63K | 40 |
| 04/04/2019 | -1,49% | -3,29 | 217,50 | 220,70 | 217,50 | 222,99 | 68K | 31 |
| 03/04/2019 | -0,99% | -2,21 | 220,79 | 223,00 | 219,94 | 223,78 | 232K | 70 |
| 02/04/2019 | -0,13% | -0,28 | 223,00 | 222,30 | 220,02 | 223,86 | 110K | 32 |
| 01/04/2019 | 0,11% | 0,25 | 223,28 | 222,99 | 222,01 | 223,88 | 91K | 50 |
| 29/03/2019 | -0,43% | -0,97 | 223,03 | 223,89 | 222,01 | 224,30 | 41K | 23 |
| 28/03/2019 | 0,76% | 1,69 | 224,00 | 223,82 | 223,81 | 224,78 | 39K | 25 |
| 27/03/2019 | -1,10% | -2,47 | 222,31 | 224,79 | 222,31 | 224,79 | 78K | 18 |
| 26/03/2019 | 0,57% | 1,28 | 224,78 | 223,40 | 222,00 | 224,78 | 123K | 47 |
| 25/03/2019 | 1,13% | 2,50 | 223,50 | 223,00 | 222,50 | 223,80 | 76K | 31 |
| 22/03/2019 | -0,36% | -0,80 | 221,00 | 222,00 | 220,00 | 222,00 | 113K | 46 |
| 21/03/2019 | -0,54% | -1,20 | 221,80 | 223,00 | 221,80 | 223,00 | 102K | 49 |
| 20/03/2019 | -1,02% | -2,30 | 223,00 | 225,29 | 223,00 | 225,30 | 127K | 35 |
| 19/03/2019 | 0,21% | 0,48 | 225,30 | 224,79 | 222,00 | 225,30 | 111K | 49 |
| 18/03/2019 | -0,30% | -0,68 | 224,82 | 223,71 | 223,00 | 224,82 | 70K | 41 |
| 15/03/2019 | 1,20% | 2,67 | 225,50 | 223,60 | 223,60 | 226,00 | 127K | 30 |
| 14/03/2019 | 0,71% | 1,56 | 222,83 | 222,89 | 221,00 | 226,00 | 101K | 31 |
| 13/03/2019 | -0,91% | -2,03 | 221,27 | 223,30 | 221,00 | 224,40 | 44K | 34 |
| 12/03/2019 | -0,18% | -0,40 | 223,30 | 222,00 | 220,00 | 224,00 | 212K | 48 |
| 11/03/2019 | -0,13% | -0,28 | 223,70 | 224,00 | 222,71 | 224,38 | 42K | 28 |
| 08/03/2019 | 0,57% | 1,28 | 223,98 | 222,70 | 222,70 | 224,20 | 70K | 32 |
| 07/03/2019 | 0,59% | 1,31 | 222,70 | 222,00 | 221,50 | 224,00 | 105K | 43 |
| 06/03/2019 | -0,41% | -0,92 | 221,39 | 222,80 | 219,20 | 223,48 | 111K | 35 |
| 01/03/2019 | 0,00% | 0,01 | 222,31 | 223,00 | 222,31 | 223,00 | 16K | 14 |
| 28/02/2019 | 0,14% | 0,30 | 222,30 | 221,91 | 221,91 | 222,30 | 135K | 20 |
| 27/02/2019 | 1,37% | 3,01 | 222,00 | 218,99 | 218,29 | 224,40 | 246K | 43 |
| 26/02/2019 | -0,36% | -0,80 | 218,99 | 219,94 | 216,00 | 219,95 | 78K | 23 |
| 25/02/2019 | 0,82% | 1,79 | 219,79 | 219,99 | 215,21 | 219,99 | 125K | 21 |
| 22/02/2019 | -0,91% | -2,00 | 218,00 | 219,99 | 215,03 | 219,99 | 206K | 46 |
| 21/02/2019 | 0,00% | 0,00 | 220,00 | 219,00 | 218,00 | 221,00 | 244K | 57 |
| 20/02/2019 | -0,41% | -0,90 | 220,00 | 220,90 | 219,12 | 220,90 | 198K | 33 |
| 19/02/2019 | 0,41% | 0,90 | 220,90 | 221,79 | 219,99 | 221,79 | 75K | 35 |
| 18/02/2019 | 0,00% | 0,00 | 220,00 | 219,99 | 219,99 | 222,79 | 87K | 42 |
| 15/02/2019 | -0,86% | -1,90 | 220,00 | 221,01 | 219,99 | 223,48 | 140K | 32 |
| 14/02/2019 | -0,05% | -0,10 | 221,90 | 223,19 | 221,02 | 223,20 | 25K | 11 |
| 13/02/2019 | -0,67% | -1,50 | 222,00 | 223,50 | 222,00 | 223,50 | 76K | 13 |
| 12/02/2019 | 0,13% | 0,30 | 223,50 | 224,49 | 222,60 | 224,49 | 37K | 19 |
| 11/02/2019 | -0,13% | -0,29 | 223,20 | 223,39 | 222,51 | 223,50 | 109K | 33 |
| 08/02/2019 | -0,62% | -1,40 | 223,49 | 223,39 | 220,21 | 223,99 | 170K | 30 |
| 07/02/2019 | 1,30% | 2,89 | 224,89 | 223,90 | 220,01 | 225,00 | 66K | 37 |
| 06/02/2019 | 0,00% | 0,00 | 222,00 | 222,00 | 220,11 | 223,90 | 191K | 25 |
| 05/02/2019 | 1,13% | 2,49 | 222,00 | 219,99 | 219,99 | 225,99 | 390K | 94 |
| 04/02/2019 | -1,98% | -4,44 | 219,51 | 222,51 | 219,50 | 222,51 | 148K | 32 |
| 01/02/2019 | 1,80% | 3,95 | 223,95 | 220,01 | 220,00 | 225,00 | 131K | 39 |
| 31/01/2019 | 3,04% | 6,50 | 220,00 | 213,50 | 213,50 | 227,60 | 184K | 52 |
| 30/01/2019 | -5,53% | -12,49 | 213,50 | 227,85 | 209,00 | 230,00 | 594K | 1.272 |
| 29/01/2019 | 0,44% | 0,99 | 225,99 | 225,00 | 223,00 | 226,00 | 120K | 28 |
Date,Open,High,Low,Close,Volume
25-Jun-19,245.00,251.10,242.00,251.10,53602
24-Jun-19,251.00,251.01,244.00,248.02,91817
21-Jun-19,253.50,253.80,251.00,251.00,67291
19-Jun-19,254.11,254.11,249.00,250.00,140440
18-Jun-19,255.50,255.50,254.69,254.72,62952
17-Jun-19,255.00,255.72,248.10,255.53,105726
14-Jun-19,246.30,251.34,244.00,251.30,210867
13-Jun-19,247.50,247.50,245.31,247.00,325546
12-Jun-19,241.60,246.99,241.11,246.01,97670
11-Jun-19,239.44,243.53,239.40,241.60,160626
10-Jun-19,236.50,239.40,229.00,239.40,264272
07-Jun-19,234.98,237.00,231.90,237.00,119182
06-Jun-19,229.95,235.00,229.51,233.00,189385
05-Jun-19,229.45,229.60,228.00,228.98,118759
04-Jun-19,228.00,229.10,228.00,229.10,193992
03-Jun-19,229.70,229.70,228.02,228.02,124303
31-May-19,229.45,229.70,228.01,229.70,75057
30-May-19,229.10,229.70,229.10,229.70,137482
29-May-19,229.68,229.68,228.23,229.20,71415
28-May-19,229.98,229.98,227.75,229.40,220187
27-May-19,225.01,229.59,225.00,228.01,81904
24-May-19,226.00,230.29,225.00,225.00,114865
23-May-19,224.79,229.99,224.70,225.50,166602
22-May-19,223.30,224.50,223.30,223.89,121889
21-May-19,223.94,223.95,223.01,223.85,78709
20-May-19,223.71,223.95,223.70,223.94,72272
17-May-19,224.89,224.89,223.00,223.70,125473
16-May-19,222.50,226.00,222.10,224.90,83074
15-May-19,223.20,223.97,222.00,223.29,113992
14-May-19,222.93,224.80,222.75,223.20,184631
13-May-19,221.10,223.00,221.10,222.50,84420
10-May-19,222.00,223.00,221.12,223.00,105295
09-May-19,224.24,224.25,220.25,222.00,98159
08-May-19,222.01,224.90,222.01,224.24,138193
07-May-19,221.00,224.83,221.00,222.00,164433
06-May-19,224.90,224.90,220.00,221.00,244954
03-May-19,222.00,224.19,222.00,224.17,35124
02-May-19,221.50,223.69,221.50,222.48,67586
30-Apr-19,220.25,223.70,220.25,221.50,73166
29-Apr-19,222.45,222.45,221.50,222.40,54460
26-Apr-19,222.04,222.90,221.50,222.07,135883
25-Apr-19,222.00,223.00,220.00,222.04,81847
24-Apr-19,218.99,222.00,218.90,221.99,153411
23-Apr-19,217.79,218.00,217.31,218.00,130333
22-Apr-19,217.80,218.00,216.07,217.80,221947
18-Apr-19,216.99,218.00,216.13,217.80,197744
17-Apr-19,217.50,217.50,216.50,216.99,63172
16-Apr-19,217.50,218.00,217.00,217.99,128808
15-Apr-19,217.69,217.80,217.00,217.50,130017
12-Apr-19,217.99,218.00,217.12,217.12,88655
11-Apr-19,217.43,218.00,217.10,218.00,197395
10-Apr-19,218.00,218.00,217.30,217.98,51631
09-Apr-19,219.49,219.49,217.13,218.00,94413
08-Apr-19,220.09,220.09,218.53,219.00,44944
05-Apr-19,222.94,222.94,219.10,221.00,63306
04-Apr-19,220.70,222.99,217.50,217.50,68183
03-Apr-19,223.00,223.78,219.94,220.79,232379
02-Apr-19,222.30,223.86,220.02,223.00,109855
01-Apr-19,222.99,223.88,222.01,223.28,90754
29-Mar-19,223.89,224.30,222.01,223.03,40620
28-Mar-19,223.82,224.78,223.81,224.00,38834
27-Mar-19,224.79,224.79,222.31,222.31,78025
26-Mar-19,223.40,224.78,222.00,224.78,123253
25-Mar-19,223.00,223.80,222.50,223.50,76220
22-Mar-19,222.00,222.00,220.00,221.00,113038
21-Mar-19,223.00,223.00,221.80,221.80,101907
20-Mar-19,225.29,225.30,223.00,223.00,126997
19-Mar-19,224.79,225.30,222.00,225.30,110508
18-Mar-19,223.71,224.82,223.00,224.82,69938
15-Mar-19,223.60,226.00,223.60,225.50,126537
14-Mar-19,222.89,226.00,221.00,222.83,101119
13-Mar-19,223.30,224.40,221.00,221.27,43814
12-Mar-19,222.00,224.00,220.00,223.30,212325
11-Mar-19,224.00,224.38,222.71,223.70,41609
08-Mar-19,222.70,224.20,222.70,223.98,69534
07-Mar-19,222.00,224.00,221.50,222.70,105168
06-Mar-19,222.80,223.48,219.20,221.39,110608
01-Mar-19,223.00,223.00,222.31,222.31,15820
28-Feb-19,221.91,222.30,221.91,222.30,134711
27-Feb-19,218.99,224.40,218.29,222.00,246277
26-Feb-19,219.94,219.95,216.00,218.99,77574
25-Feb-19,219.99,219.99,215.21,219.79,125362
22-Feb-19,219.99,219.99,215.03,218.00,206318
21-Feb-19,219.00,221.00,218.00,220.00,244177
20-Feb-19,220.90,220.90,219.12,220.00,197763
19-Feb-19,221.79,221.79,219.99,220.90,75272
18-Feb-19,219.99,222.79,219.99,220.00,87255
15-Feb-19,221.01,223.48,219.99,220.00,139776
14-Feb-19,223.19,223.20,221.02,221.90,25058
13-Feb-19,223.50,223.50,222.00,222.00,75890
12-Feb-19,224.49,224.49,222.60,223.50,37200
11-Feb-19,223.39,223.50,222.51,223.20,108838
08-Feb-19,223.39,223.99,220.21,223.49,170381
07-Feb-19,223.90,225.00,220.01,224.89,65586
06-Feb-19,222.00,223.90,220.11,222.00,190662
05-Feb-19,219.99,225.99,219.99,222.00,390320
04-Feb-19,222.51,222.51,219.50,219.51,147823
01-Feb-19,220.01,225.00,220.00,223.95,130701
31-Jan-19,213.50,227.60,213.50,220.00,184044
30-Jan-19,227.85,230.00,209.00,213.50,594028
29-Jan-19,225.00,226.00,223.00,225.99,120307
28-Jan-19,224.86,225.00,220.00,225.00,120307
24-Jan-19,220.50,224.90,220.00,224.90,120307
23-Jan-19,219.00,224.99,219.00,220.50,120307
22-Jan-19,221.00,225.00,220.00,225.00,120307
21-Jan-19,222.00,222.00,217.13,219.01,120307
18-Jan-19,221.49,222.00,217.00,222.00,120307
17-Jan-19,219.89,224.00,218.01,221.00,120307
16-Jan-19,217.75,219.90,216.00,219.00,120307
15-Jan-19,217.51,220.00,217.51,217.55,120307
14-Jan-19,217.80,219.93,212.03,219.50,120307
11-Jan-19,216.80,219.00,216.00,218.00,120307
10-Jan-19,211.00,216.89,210.00,216.89,120307
09-Jan-19,210.50,211.58,210.00,210.12,120307
08-Jan-19,211.59,214.97,210.95,212.90,120307
07-Jan-19,209.29,211.70,208.70,211.60,120307
04-Jan-19,209.38,209.38,208.40,208.70,120307
03-Jan-19,208.70,209.40,208.00,209.39,120307
02-Jan-19,207.00,208.70,206.00,208.70,120307
28-Dec-18,207.50,207.50,205.60,207.00,120307
27-Dec-18,208.12,208.12,207.00,207.03,120307
26-Dec-18,208.48,209.80,206.50,208.12,120307
21-Dec-18,206.30,208.00,206.02,208.00,120307
20-Dec-18,209.93,209.93,206.02,206.02,120307
19-Dec-18,211.95,211.95,205.00,205.00,120307
18-Dec-18,209.98,211.94,209.10,211.93,120307
17-Dec-18,210.00,210.00,207.30,209.98,120307
14-Dec-18,206.10,211.97,205.00,210.00,120307
13-Dec-18,206.99,207.19,205.52,207.19,120307
12-Dec-18,207.19,207.20,205.60,207.19,120307
11-Dec-18,205.33,207.20,205.00,207.20,120307
10-Dec-18,204.20,206.49,204.01,206.00,120307
07-Dec-18,209.20,211.06,206.50,207.75,120307
06-Dec-18,205.57,207.50,205.00,205.43,120307
*exoneração de responsabilidade