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
19/01/2022	1,41%	2,00	144,00	146,91	143,58	147,85	24K	32
18/01/2022	-3,39%	-4,98	142,00	145,03	142,00	146,97	72K	130
17/01/2022	0,14%	0,20	146,98	147,50	145,01	148,01	26K	31
14/01/2022	2,57%	3,68	146,78	146,13	146,11	149,00	67K	41
13/01/2022	-3,89%	-5,79	143,10	146,00	139,99	147,83	62K	53
12/01/2022	1,29%	1,89	148,89	146,99	146,99	148,90	52K	30
11/01/2022	-1,01%	-1,50	147,00	147,01	146,89	147,01	18K	24
10/01/2022	1,16%	1,71	148,50	141,39	141,39	149,47	17K	23
07/01/2022	1,66%	2,39	146,79	144,40	142,89	146,79	43K	36
06/01/2022	-0,89%	-1,30	144,40	146,99	144,35	146,99	20K	37
05/01/2022	-2,01%	-2,99	145,70	148,69	145,70	148,69	30K	44

04/01/2022	-1,46%	-2,21	148,69	148,33	148,33	149,60	12K	21
03/01/2022	0,87%	1,30	150,90	149,70	148,66	150,90	81K	54
30/12/2021	3,53%	5,10	149,60	146,47	146,25	149,60	20K	17
29/12/2021	0,31%	0,45	144,50	144,11	144,10	146,49	12K	19
28/12/2021	0,73%	1,05	144,05	146,73	144,00	146,73	62K	31
27/12/2021	0,08%	0,11	143,00	142,91	142,89	146,88	67K	29
23/12/2021	0,63%	0,90	142,89	142,00	141,74	143,00	80K	32
22/12/2021	0,00%	0,00	141,99	141,49	141,46	142,50	43K	27
21/12/2021	-0,01%	-0,01	141,99	142,00	140,03	142,00	101K	76
20/12/2021	-1,73%	-2,50	142,00	145,00	141,14	145,00	94K	73
17/12/2021	0,31%	0,45	144,50	147,56	144,00	151,00	458K	182
16/12/2021	0,87%	1,24	144,05	142,95	142,71	147,67	20K	24
15/12/2021	-5,38%	-8,12	142,81	150,93	142,10	150,93	112K	269
14/12/2021	1,30%	1,93	150,93	151,99	149,70	151,99	11K	13
13/12/2021	1,38%	2,03	149,00	140,05	140,05	151,39	155K	63
10/12/2021	0,68%	0,99	146,97	145,98	145,98	146,97	1K	6
09/12/2021	-1,01%	-1,49	145,98	146,48	142,24	146,48	48K	38
08/12/2021	-0,01%	-0,01	147,47	146,34	146,34	148,00	26K	24
07/12/2021	0,14%	0,20	147,48	147,01	140,06	152,23	118K	420
06/12/2021	0,14%	0,20	147,28	149,25	147,06	149,25	31K	21
03/12/2021	7,44%	10,18	147,08	136,90	135,99	153,50	129K	73
02/12/2021	-0,80%	-1,10	136,90	137,54	134,72	139,40	30K	52
01/12/2021	-1,06%	-1,48	138,00	139,48	137,31	139,49	31K	32
30/11/2021	2,18%	2,98	139,48	136,52	134,52	139,50	41K	34
29/11/2021	1,58%	2,12	136,50	134,40	134,40	136,52	23K	28
26/11/2021	-1,56%	-2,13	134,38	134,67	134,38	136,50	42K	36
25/11/2021	1,19%	1,61	136,51	134,91	134,79	136,51	28K	45
24/11/2021	-0,85%	-1,16	134,90	136,50	134,40	136,51	61K	40
23/11/2021	0,18%	0,24	136,06	135,81	134,37	136,07	42K	38
22/11/2021	-1,58%	-2,18	135,82	139,80	134,51	139,80	35K	42
19/11/2021	2,22%	3,00	138,00	135,00	134,70	139,95	69K	34
18/11/2021	-0,92%	-1,25	135,00	136,25	134,95	136,46	55K	38
17/11/2021	1,15%	1,55	136,25	135,00	135,00	140,00	71K	54
16/11/2021	-0,28%	-0,38	134,70	135,08	134,70	139,81	36K	53
12/11/2021	0,81%	1,08	135,08	135,00	134,98	143,18	172K	101
11/11/2021	0,00%	0,00	134,00	134,96	133,00	135,00	79K	51
10/11/2021	-3,94%	-5,50	134,00	134,00	133,00	135,99	65K	76
09/11/2021	2,49%	3,39	139,50	135,00	134,02	144,55	139K	63
08/11/2021	2,57%	3,41	136,11	137,77	136,11	137,77	29K	23
05/11/2021	-3,48%	-4,78	132,70	137,49	132,55	137,49	208K	209
04/11/2021	-3,52%	-5,02	137,48	142,50	135,00	142,50	186K	178
03/11/2021	0,71%	1,00	142,50	141,56	141,49	143,00	86K	59
01/11/2021	-1,94%	-2,80	141,50	144,30	141,00	144,30	84K	76
29/10/2021	1,62%	2,30	144,30	142,01	142,00	147,71	38K	52
28/10/2021	-0,17%	-0,24	142,00	143,89	141,23	144,00	48K	53
27/10/2021	0,16%	0,23	142,24	141,02	141,02	145,63	26K	50
26/10/2021	-3,26%	-4,79	142,01	146,81	141,02	147,69	147K	143
25/10/2021	-0,54%	-0,80	146,80	147,71	145,70	147,71	50K	78
22/10/2021	-0,94%	-1,40	147,60	149,01	147,60	149,01	55K	71
21/10/2021	-1,19%	-1,80	149,00	151,10	145,70	151,10	30K	59
20/10/2021	0,14%	0,21	150,80	150,50	150,50	150,99	41K	45
19/10/2021	4,21%	6,09	150,59	144,50	144,50	150,98	104K	44
18/10/2021	0,98%	1,40	144,50	143,10	143,00	144,50	96K	61
15/10/2021	1,38%	1,95	143,10	141,16	141,16	143,93	50K	71
14/10/2021	-1,87%	-2,69	141,15	143,44	140,02	143,86	136K	109
13/10/2021	2,19%	3,08	143,84	142,99	141,00	143,90	64K	59
11/10/2021	-1,01%	-1,44	140,76	142,21	139,97	145,47	78K	87
08/10/2021	0,10%	0,14	142,20	140,97	140,97	149,97	35K	43
07/10/2021	-0,07%	-0,10	142,06	143,49	142,06	143,49	25K	39
06/10/2021	-1,02%	-1,47	142,16	143,63	142,00	146,00	32K	44
05/10/2021	-0,26%	-0,38	143,63	145,99	142,52	146,00	63K	87
04/10/2021	-1,45%	-2,12	144,01	147,90	144,00	148,69	27K	56
01/10/2021	-1,20%	-1,77	146,13	147,90	144,01	149,95	25K	38
30/09/2021	3,43%	4,91	147,90	142,50	142,50	147,91	44K	45
29/09/2021	-3,12%	-4,61	142,99	149,01	131,50	150,33	128K	188
28/09/2021	0,37%	0,55	147,60	147,08	147,06	147,60	51K	37
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	-	-	146,60	146,00	146,00	147,63	30K	38

Date,Open,High,Low,Close,Volume
19-Jan-22,146.91,147.85,143.58,144.00,23739
18-Jan-22,145.03,146.97,142.00,142.00,71563
17-Jan-22,147.50,148.01,145.01,146.98,26176
14-Jan-22,146.13,149.00,146.11,146.78,67085
13-Jan-22,146.00,147.83,139.99,143.10,61787
12-Jan-22,146.99,148.90,146.99,148.89,51812
11-Jan-22,147.01,147.01,146.89,147.00,17781
10-Jan-22,141.39,149.47,141.39,148.50,17239
07-Jan-22,144.40,146.79,142.89,146.79,42706
06-Jan-22,146.99,146.99,144.35,144.40,19926
05-Jan-22,148.69,148.69,145.70,145.70,30179
04-Jan-22,148.33,149.60,148.33,148.69,12377
03-Jan-22,149.70,150.90,148.66,150.90,80675
30-Dec-21,146.47,149.60,146.25,149.60,20058
29-Dec-21,144.11,146.49,144.10,144.50,12158
28-Dec-21,146.73,146.73,144.00,144.05,62487
27-Dec-21,142.91,146.88,142.89,143.00,67226
23-Dec-21,142.00,143.00,141.74,142.89,80142
22-Dec-21,141.49,142.50,141.46,141.99,43175
21-Dec-21,142.00,142.00,140.03,141.99,101065
20-Dec-21,145.00,145.00,141.14,142.00,93628
17-Dec-21,147.56,151.00,144.00,144.50,458152
16-Dec-21,142.95,147.67,142.71,144.05,19621
15-Dec-21,150.93,150.93,142.10,142.81,111696
14-Dec-21,151.99,151.99,149.70,150.93,11104
13-Dec-21,140.05,151.39,140.05,149.00,155328
10-Dec-21,145.98,146.97,145.98,146.97,1173
09-Dec-21,146.48,146.48,142.24,145.98,48435
08-Dec-21,146.34,148.00,146.34,147.47,26395
07-Dec-21,147.01,152.23,140.06,147.48,117777
06-Dec-21,149.25,149.25,147.06,147.28,31052
03-Dec-21,136.90,153.50,135.99,147.08,128640
02-Dec-21,137.54,139.40,134.72,136.90,29752
01-Dec-21,139.48,139.49,137.31,138.00,31389
30-Nov-21,136.52,139.50,134.52,139.48,40852
29-Nov-21,134.40,136.52,134.40,136.50,23275
26-Nov-21,134.67,136.50,134.38,134.38,41750
25-Nov-21,134.91,136.51,134.79,136.51,27594
24-Nov-21,136.50,136.51,134.40,134.90,60788
23-Nov-21,135.81,136.07,134.37,136.06,41981
22-Nov-21,139.80,139.80,134.51,135.82,34619
19-Nov-21,135.00,139.95,134.70,138.00,68899
18-Nov-21,136.25,136.46,134.95,135.00,54748
17-Nov-21,135.00,140.00,135.00,136.25,70654
16-Nov-21,135.08,139.81,134.70,134.70,35853
12-Nov-21,135.00,143.18,134.98,135.08,172070
11-Nov-21,134.96,135.00,133.00,134.00,78534
10-Nov-21,134.00,135.99,133.00,134.00,64681
09-Nov-21,135.00,144.55,134.02,139.50,139005
08-Nov-21,137.77,137.77,136.11,136.11,28941
05-Nov-21,137.49,137.49,132.55,132.70,207855
04-Nov-21,142.50,142.50,135.00,137.48,185658
03-Nov-21,141.56,143.00,141.49,142.50,86425
01-Nov-21,144.30,144.30,141.00,141.50,84203
29-Oct-21,142.01,147.71,142.00,144.30,37503
28-Oct-21,143.89,144.00,141.23,142.00,48159
27-Oct-21,141.02,145.63,141.02,142.24,25760
26-Oct-21,146.81,147.69,141.02,142.01,147307
25-Oct-21,147.71,147.71,145.70,146.80,50042
22-Oct-21,149.01,149.01,147.60,147.60,55396
21-Oct-21,151.10,151.10,145.70,149.00,29782
20-Oct-21,150.50,150.99,150.50,150.80,40538
19-Oct-21,144.50,150.98,144.50,150.59,104056
18-Oct-21,143.10,144.50,143.00,144.50,95773
15-Oct-21,141.16,143.93,141.16,143.10,50171
14-Oct-21,143.44,143.86,140.02,141.15,135870
13-Oct-21,142.99,143.90,141.00,143.84,64377
11-Oct-21,142.21,145.47,139.97,140.76,77702
08-Oct-21,140.97,149.97,140.97,142.20,35242
07-Oct-21,143.49,143.49,142.06,142.06,24699
06-Oct-21,143.63,146.00,142.00,142.16,32411
05-Oct-21,145.99,146.00,142.52,143.63,62595
04-Oct-21,147.90,148.69,144.00,144.01,26814
01-Oct-21,147.90,149.95,144.01,146.13,25475
30-Sep-21,142.50,147.91,142.50,147.90,44479
29-Sep-21,149.01,150.33,131.50,142.99,127578
28-Sep-21,147.08,147.60,147.06,147.60,51494
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

*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...