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
27/09/2021	-0,66%	-0,98	147,05	148,38	147,00	149,32	63K	77
24/09/2021	-1,31%	-1,97	148,03	149,99	148,01	151,49	107K	95
23/09/2021	-0,33%	-0,49	150,00	151,00	149,71	153,98	74K	49
22/09/2021	-0,17%	-0,26	150,49	151,00	149,99	151,00	59K	34
21/09/2021	1,34%	2,00	150,75	148,69	148,68	150,98	27K	35
20/09/2021	-1,22%	-1,84	148,75	150,60	146,00	150,70	61K	90
17/09/2021	-0,76%	-1,16	150,59	151,72	149,10	151,73	89K	84
16/09/2021	0,17%	0,25	151,75	151,99	151,50	151,99	40K	22
15/09/2021	0,30%	0,46	151,50	151,04	151,00	151,99	75K	46
14/09/2021	0,59%	0,89	151,04	150,15	150,00	151,50	82K	33
13/09/2021	0,03%	0,04	150,15	150,95	150,03	151,50	109K	52

10/09/2021	-0,07%	-0,10	150,11	149,74	149,74	151,99	72K	59
09/09/2021	-1,29%	-1,97	150,21	152,18	150,01	152,18	35K	52
08/09/2021	0,78%	1,18	152,18	152,25	152,18	152,26	23K	23
06/09/2021	0,00%	0,00	151,00	150,89	149,27	151,99	19K	34
03/09/2021	-0,30%	-0,45	151,00	150,12	150,12	151,00	23K	24
02/09/2021	-0,36%	-0,55	151,45	150,53	150,52	152,31	67K	33
01/09/2021	1,23%	1,85	152,00	151,93	150,10	152,00	54K	38
31/08/2021	0,11%	0,16	150,15	150,98	149,99	151,98	24K	40
30/08/2021	1,13%	1,68	149,99	148,32	148,32	149,99	35K	41
27/08/2021	0,48%	0,71	148,31	147,60	147,60	150,00	62K	45
26/08/2021	-0,73%	-1,08	147,60	148,37	145,20	150,29	86K	112
25/08/2021	0,46%	0,68	148,68	148,00	148,00	148,88	41K	44
24/08/2021	-1,95%	-2,94	148,00	149,99	146,09	151,99	169K	329
23/08/2021	0,35%	0,52	150,94	151,99	150,93	152,40	46K	56
20/08/2021	0,08%	0,12	150,42	151,55	150,00	152,00	46K	45
19/08/2021	0,16%	0,24	150,30	150,06	150,06	153,41	22K	37
18/08/2021	-0,58%	-0,88	150,06	150,95	150,05	151,00	98K	65
17/08/2021	-1,02%	-1,56	150,94	153,48	150,00	153,48	50K	57
16/08/2021	-1,29%	-2,00	152,50	153,88	151,68	156,00	44K	65
13/08/2021	0,79%	1,21	154,50	153,29	152,50	154,98	32K	58
12/08/2021	-1,80%	-2,81	153,29	154,76	152,82	155,00	20K	33
11/08/2021	2,03%	3,10	156,10	153,50	153,50	156,54	27K	41
10/08/2021	-3,16%	-4,99	153,00	156,80	152,50	157,99	136K	326
09/08/2021	0,51%	0,80	157,99	157,04	157,04	159,99	21K	39
06/08/2021	0,11%	0,18	157,19	157,12	157,04	158,63	19K	43
05/08/2021	-0,09%	-0,14	157,01	157,78	157,01	157,78	62K	48
04/08/2021	-0,54%	-0,85	157,15	158,50	157,15	158,50	61K	61
03/08/2021	-0,62%	-0,99	158,00	158,98	157,15	159,00	57K	41
02/08/2021	-0,01%	-0,01	158,99	157,02	157,02	158,99	76K	63
30/07/2021	0,00%	0,00	159,00	159,00	158,21	159,00	46K	35
29/07/2021	-2,78%	-4,54	159,00	163,54	158,82	163,79	162K	103
28/07/2021	0,64%	1,04	163,54	164,84	161,53	164,84	57K	50
27/07/2021	0,12%	0,20	162,50	162,40	162,40	164,80	64K	46
26/07/2021	-0,41%	-0,66	162,30	162,96	162,00	164,83	88K	66
23/07/2021	3,11%	4,91	162,96	158,99	158,99	162,97	201K	56
22/07/2021	0,51%	0,80	158,05	157,00	157,00	159,97	166K	103
21/07/2021	0,16%	0,25	157,25	157,01	157,00	157,30	109K	109
20/07/2021	-0,01%	-0,01	157,00	157,01	157,00	158,00	85K	68
19/07/2021	-1,87%	-2,99	157,01	161,00	155,87	161,01	103K	140
16/07/2021	0,63%	1,00	160,00	159,00	158,99	161,01	88K	43
15/07/2021	-0,62%	-1,00	159,00	153,53	153,52	161,01	66K	58
14/07/2021	-0,63%	-1,01	160,00	160,01	160,00	161,01	85K	74
13/07/2021	5,24%	8,01	161,01	153,99	153,23	162,89	130K	107
12/07/2021	3,49%	5,16	153,00	147,84	147,49	154,84	189K	78
08/07/2021	0,85%	1,24	147,84	146,70	145,01	147,84	96K	47
07/07/2021	0,41%	0,60	146,60	146,00	146,00	147,63	30K	38
06/07/2021	0,27%	0,40	146,00	146,52	146,00	146,52	30K	34
05/07/2021	0,00%	0,00	145,60	145,77	145,20	146,53	58K	57
02/07/2021	-2,28%	-3,40	145,60	149,00	145,00	149,00	233K	144
01/07/2021	1,36%	2,00	149,00	147,50	146,94	149,00	64K	41
30/06/2021	0,00%	0,00	147,00	147,45	146,16	147,45	63K	34
29/06/2021	2,87%	4,10	147,00	145,03	144,80	147,50	134K	83
28/06/2021	-4,73%	-7,10	142,90	149,49	140,15	149,49	206K	195
25/06/2021	0,00%	0,00	150,00	150,01	145,11	154,00	303K	165
24/06/2021	-0,34%	-0,51	150,00	151,49	150,00	154,00	132K	78
23/06/2021	-0,97%	-1,47	150,51	151,99	150,00	152,00	103K	76
22/06/2021	1,32%	1,98	151,98	150,00	150,00	152,01	137K	94
21/06/2021	-3,60%	-5,60	150,00	155,61	150,00	157,90	537K	234
18/06/2021	-0,16%	-0,25	155,60	154,02	154,02	155,60	25K	85
17/06/2021	1,24%	1,91	155,85	153,93	153,50	158,99	34K	36
16/06/2021	-1,64%	-2,56	153,94	156,44	153,90	156,50	89K	196
15/06/2021	2,12%	3,25	156,50	154,90	154,90	156,50	88K	198
14/06/2021	-5,68%	-9,23	153,25	157,92	153,25	158,00	148K	107
11/06/2021	-0,19%	-0,31	162,48	162,50	157,78	162,50	50K	29
10/06/2021	4,35%	6,79	162,79	157,76	155,90	164,00	69K	45
09/06/2021	1,30%	2,00	156,00	153,00	150,99	156,00	71K	42
08/06/2021	0,79%	1,21	154,00	153,10	152,00	154,00	166K	70
07/06/2021	1,81%	2,72	152,79	151,00	149,67	152,80	102K	151
04/06/2021	0,05%	0,07	150,07	149,20	148,99	151,99	33K	54
02/06/2021	0,00%	0,00	150,00	150,00	149,00	150,01	72K	57
01/06/2021	0,69%	1,03	150,00	149,05	148,00	150,00	93K	83
31/05/2021	0,62%	0,92	148,97	148,00	148,00	150,00	166K	73
28/05/2021	-0,64%	-0,95	148,05	148,76	147,50	149,01	148K	87
27/05/2021	-0,01%	-0,02	149,00	149,03	148,52	150,27	95K	59
26/05/2021	-0,59%	-0,88	149,02	152,00	149,00	152,00	26K	39
25/05/2021	-2,66%	-4,10	149,90	153,99	148,16	153,99	484K	153
24/05/2021	1,32%	2,00	154,00	150,26	150,26	154,00	109K	46
21/05/2021	-0,40%	-0,61	152,00	152,61	150,00	153,97	92K	94
20/05/2021	-0,58%	-0,89	152,61	153,50	152,61	154,00	168K	55
19/05/2021	0,62%	0,95	153,50	152,56	150,02	154,97	61K	48
18/05/2021	-1,01%	-1,56	152,55	154,00	152,55	154,97	108K	94
17/05/2021	-0,57%	-0,89	154,11	155,00	154,08	155,90	134K	105
14/05/2021	-0,38%	-0,59	155,00	155,90	154,85	155,90	210K	92
13/05/2021	-0,20%	-0,31	155,59	157,50	155,00	157,50	81K	57
12/05/2021	-1,83%	-2,90	155,90	158,90	155,10	158,90	168K	89
11/05/2021	-1,91%	-3,09	158,80	158,10	157,10	162,00	52K	51
10/05/2021	0,09%	0,15	161,89	159,00	157,16	162,00	129K	127
07/05/2021	-0,01%	-0,02	161,74	161,70	159,51	161,74	76K	42
06/05/2021	-0,46%	-0,74	161,76	162,50	159,90	162,50	108K	468
05/05/2021	0,62%	1,00	162,50	161,90	161,03	165,99	141K	75
04/05/2021	-0,89%	-1,45	161,50	162,00	160,02	162,58	223K	308
03/05/2021	1,06%	1,71	162,95	162,00	160,92	163,10	190K	69
30/04/2021	0,09%	0,14	161,24	161,10	161,05	162,19	48K	46
29/04/2021	-0,56%	-0,90	161,10	163,82	161,10	163,83	40K	37
28/04/2021	-1,21%	-1,99	162,00	161,99	160,60	163,75	74K	51
27/04/2021	-0,44%	-0,73	163,99	165,00	150,00	165,60	232K	107
26/04/2021	0,13%	0,22	164,72	165,40	164,13	165,95	26K	41
23/04/2021	0,18%	0,29	164,50	165,90	162,50	165,90	127K	281
22/04/2021	-1,07%	-1,78	164,21	165,99	164,06	166,03	123K	66
20/04/2021	1,32%	2,16	165,99	163,83	163,83	166,60	50K	37
19/04/2021	-0,10%	-0,17	163,83	164,00	163,27	164,00	143K	65
16/04/2021	1,25%	2,02	164,00	163,79	162,74	164,00	96K	78
15/04/2021	3,26%	5,11	161,98	159,00	158,99	164,96	231K	121
14/04/2021	-2,57%	-4,13	156,87	161,10	154,01	161,10	444K	195
13/04/2021	-2,42%	-4,00	161,00	167,00	160,10	167,00	226K	133
12/04/2021	-1,20%	-2,00	165,00	167,52	164,01	169,00	291K	115
09/04/2021	-4,03%	-7,01	167,00	173,20	165,00	173,31	367K	135
08/04/2021	-0,45%	-0,79	174,01	175,01	173,71	176,63	67K	94
07/04/2021	-1,24%	-2,19	174,80	177,00	174,80	177,00	68K	71
06/04/2021	1,73%	3,01	176,99	176,50	173,26	176,99	45K	47
05/04/2021	0,28%	0,48	173,98	173,08	173,08	176,84	217K	77
01/04/2021	-2,96%	-5,30	173,50	179,67	173,01	179,67	174K	182
31/03/2021	0,57%	1,01	178,80	177,50	173,52	179,66	142K	78
30/03/2021	-1,05%	-1,88	177,79	179,67	172,40	181,47	361K	362
29/03/2021	2,97%	5,18	179,67	174,49	173,90	179,67	236K	187
26/03/2021	1,43%	2,46	174,49	173,49	172,46	174,52	103K	54
25/03/2021	-0,66%	-1,14	172,03	171,62	170,00	173,74	105K	67
24/03/2021	-0,94%	-1,65	173,17	176,92	173,00	178,00	66K	71
23/03/2021	-0,84%	-1,48	174,82	176,33	170,00	177,94	157K	93
22/03/2021	-0,39%	-0,69	176,30	178,99	176,26	178,99	70K	56
19/03/2021	-0,51%	-0,91	176,99	177,90	176,10	179,92	128K	112
18/03/2021	-0,89%	-1,60	177,90	181,50	177,50	181,50	193K	100
17/03/2021	-	-	179,50	181,98	178,09	181,98	162K	50

Date,Open,High,Low,Close,Volume
27-Sep-21,148.38,149.32,147.00,147.05,62502
24-Sep-21,149.99,151.49,148.01,148.03,107430
23-Sep-21,151.00,153.98,149.71,150.00,73803
22-Sep-21,151.00,151.00,149.99,150.49,58612
21-Sep-21,148.69,150.98,148.68,150.75,26897
20-Sep-21,150.60,150.70,146.00,148.75,60518
17-Sep-21,151.72,151.73,149.10,150.59,89129
16-Sep-21,151.99,151.99,151.50,151.75,40186
15-Sep-21,151.04,151.99,151.00,151.50,74743
14-Sep-21,150.15,151.50,150.00,151.04,82197
13-Sep-21,150.95,151.50,150.03,150.15,108722
10-Sep-21,149.74,151.99,149.74,150.11,72480
09-Sep-21,152.18,152.18,150.01,150.21,35106
08-Sep-21,152.25,152.26,152.18,152.18,23291
06-Sep-21,150.89,151.99,149.27,151.00,18939
03-Sep-21,150.12,151.00,150.12,151.00,23082
02-Sep-21,150.53,152.31,150.52,151.45,66985
01-Sep-21,151.93,152.00,150.10,152.00,54143
31-Aug-21,150.98,151.98,149.99,150.15,24308
30-Aug-21,148.32,149.99,148.32,149.99,35242
27-Aug-21,147.60,150.00,147.60,148.31,61998
26-Aug-21,148.37,150.29,145.20,147.60,86049
25-Aug-21,148.00,148.88,148.00,148.68,40649
24-Aug-21,149.99,151.99,146.09,148.00,169485
23-Aug-21,151.99,152.40,150.93,150.94,45763
20-Aug-21,151.55,152.00,150.00,150.42,45859
19-Aug-21,150.06,153.41,150.06,150.30,21518
18-Aug-21,150.95,151.00,150.05,150.06,98229
17-Aug-21,153.48,153.48,150.00,150.94,50170
16-Aug-21,153.88,156.00,151.68,152.50,43655
13-Aug-21,153.29,154.98,152.50,154.50,32319
12-Aug-21,154.76,155.00,152.82,153.29,20231
11-Aug-21,153.50,156.54,153.50,156.10,26999
10-Aug-21,156.80,157.99,152.50,153.00,136267
09-Aug-21,157.04,159.99,157.04,157.99,20529
06-Aug-21,157.12,158.63,157.04,157.19,19371
05-Aug-21,157.78,157.78,157.01,157.01,62072
04-Aug-21,158.50,158.50,157.15,157.15,60571
03-Aug-21,158.98,159.00,157.15,158.00,57165
02-Aug-21,157.02,158.99,157.02,158.99,76277
30-Jul-21,159.00,159.00,158.21,159.00,46049
29-Jul-21,163.54,163.79,158.82,159.00,162196
28-Jul-21,164.84,164.84,161.53,163.54,56797
27-Jul-21,162.40,164.80,162.40,162.50,64288
26-Jul-21,162.96,164.83,162.00,162.30,87853
23-Jul-21,158.99,162.97,158.99,162.96,201429
22-Jul-21,157.00,159.97,157.00,158.05,165519
21-Jul-21,157.01,157.30,157.00,157.25,109178
20-Jul-21,157.01,158.00,157.00,157.00,84792
19-Jul-21,161.00,161.01,155.87,157.01,102878
16-Jul-21,159.00,161.01,158.99,160.00,88411
15-Jul-21,153.53,161.01,153.52,159.00,65782
14-Jul-21,160.01,161.01,160.00,160.00,85074
13-Jul-21,153.99,162.89,153.23,161.01,129692
12-Jul-21,147.84,154.84,147.49,153.00,189146
08-Jul-21,146.70,147.84,145.01,147.84,95691
07-Jul-21,146.00,147.63,146.00,146.60,29993
06-Jul-21,146.52,146.52,146.00,146.00,29802
05-Jul-21,145.77,146.53,145.20,145.60,58357
02-Jul-21,149.00,149.00,145.00,145.60,233055
01-Jul-21,147.50,149.00,146.94,149.00,64412
30-Jun-21,147.45,147.45,146.16,147.00,63054
29-Jun-21,145.03,147.50,144.80,147.00,134405
28-Jun-21,149.49,149.49,140.15,142.90,205685
25-Jun-21,150.01,154.00,145.11,150.00,302653
24-Jun-21,151.49,154.00,150.00,150.00,131532
23-Jun-21,151.99,152.00,150.00,150.51,103365
22-Jun-21,150.00,152.01,150.00,151.98,136804
21-Jun-21,155.61,157.90,150.00,150.00,537463
18-Jun-21,154.02,155.60,154.02,155.60,25084
17-Jun-21,153.93,158.99,153.50,155.85,33671
16-Jun-21,156.44,156.50,153.90,153.94,89134
15-Jun-21,154.90,156.50,154.90,156.50,87510
14-Jun-21,157.92,158.00,153.25,153.25,148437
11-Jun-21,162.50,162.50,157.78,162.48,50078
10-Jun-21,157.76,164.00,155.90,162.79,68765
09-Jun-21,153.00,156.00,150.99,156.00,70742
08-Jun-21,153.10,154.00,152.00,154.00,165511
07-Jun-21,151.00,152.80,149.67,152.79,101904
04-Jun-21,149.20,151.99,148.99,150.07,33236
02-Jun-21,150.00,150.01,149.00,150.00,71752
01-Jun-21,149.05,150.00,148.00,150.00,93267
31-May-21,148.00,150.00,148.00,148.97,166475
28-May-21,148.76,149.01,147.50,148.05,148089
27-May-21,149.03,150.27,148.52,149.00,94872
26-May-21,152.00,152.00,149.00,149.02,26373
25-May-21,153.99,153.99,148.16,149.90,484453
24-May-21,150.26,154.00,150.26,154.00,109146
21-May-21,152.61,153.97,150.00,152.00,91798
20-May-21,153.50,154.00,152.61,152.61,168089
19-May-21,152.56,154.97,150.02,153.50,60995
18-May-21,154.00,154.97,152.55,152.55,108051
17-May-21,155.00,155.90,154.08,154.11,133660
14-May-21,155.90,155.90,154.85,155.00,209562
13-May-21,157.50,157.50,155.00,155.59,81277
12-May-21,158.90,158.90,155.10,155.90,168494
11-May-21,158.10,162.00,157.10,158.80,52061
10-May-21,159.00,162.00,157.16,161.89,129307
07-May-21,161.70,161.74,159.51,161.74,75970
06-May-21,162.50,162.50,159.90,161.76,108142
05-May-21,161.90,165.99,161.03,162.50,141151
04-May-21,162.00,162.58,160.02,161.50,223104
03-May-21,162.00,163.10,160.92,162.95,189934
30-Apr-21,161.10,162.19,161.05,161.24,47721
29-Apr-21,163.82,163.83,161.10,161.10,39582
28-Apr-21,161.99,163.75,160.60,162.00,73791
27-Apr-21,165.00,165.60,150.00,163.99,231553
26-Apr-21,165.40,165.95,164.13,164.72,25796
23-Apr-21,165.90,165.90,162.50,164.50,127053
22-Apr-21,165.99,166.03,164.06,164.21,122983
20-Apr-21,163.83,166.60,163.83,165.99,49932
19-Apr-21,164.00,164.00,163.27,163.83,142640
16-Apr-21,163.79,164.00,162.74,164.00,95861
15-Apr-21,159.00,164.96,158.99,161.98,231303
14-Apr-21,161.10,161.10,154.01,156.87,443834
13-Apr-21,167.00,167.00,160.10,161.00,225794
12-Apr-21,167.52,169.00,164.01,165.00,290968
09-Apr-21,173.20,173.31,165.00,167.00,366706
08-Apr-21,175.01,176.63,173.71,174.01,67283
07-Apr-21,177.00,177.00,174.80,174.80,67832
06-Apr-21,176.50,176.99,173.26,176.99,45291
05-Apr-21,173.08,176.84,173.08,173.98,217241
01-Apr-21,179.67,179.67,173.01,173.50,174235
31-Mar-21,177.50,179.66,173.52,178.80,141861
30-Mar-21,179.67,181.47,172.40,177.79,360915
29-Mar-21,174.49,179.67,173.90,179.67,235733
26-Mar-21,173.49,174.52,172.46,174.49,103136
25-Mar-21,171.62,173.74,170.00,172.03,104641
24-Mar-21,176.92,178.00,173.00,173.17,65906
23-Mar-21,176.33,177.94,170.00,174.82,157200
22-Mar-21,178.99,178.99,176.26,176.30,69853
19-Mar-21,177.90,179.92,176.10,176.99,127744
18-Mar-21,181.50,181.50,177.50,177.90,193253
17-Mar-21,181.98,181.98,178.09,179.50,161776

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: FAED11

cotações, gráficos e mais...