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 |
| 16/10/2019 | 1,69% | 4,50 | 271,49 | 267,98 | 265,70 | 272,00 | 281K | 199 |
| 15/10/2019 | 1,28% | 3,38 | 266,99 | 263,61 | 262,99 | 268,00 | 301K | 99 |
| 14/10/2019 | -1,60% | -4,29 | 263,61 | 267,88 | 263,61 | 267,90 | 213K | 78 |
| 11/10/2019 | 2,24% | 5,87 | 267,90 | 262,03 | 262,03 | 267,90 | 318K | 156 |
| 10/10/2019 | -0,74% | -1,95 | 262,03 | 269,79 | 260,21 | 269,79 | 205K | 91 |
| 09/10/2019 | 0,37% | 0,98 | 263,98 | 263,50 | 259,50 | 270,00 | 306K | 176 |
| 08/10/2019 | -0,22% | -0,59 | 263,00 | 263,59 | 258,00 | 263,59 | 347K | 85 |
| 07/10/2019 | 1,97% | 5,09 | 263,59 | 258,49 | 258,49 | 265,00 | 358K | 92 |
| 04/10/2019 | -0,56% | -1,46 | 258,50 | 257,31 | 255,00 | 259,96 | 176K | 59 |
| 03/10/2019 | 2,52% | 6,40 | 259,96 | 255,00 | 253,51 | 259,96 | 115K | 52 |
| 02/10/2019 | -0,56% | -1,44 | 253,56 | 255,00 | 251,20 | 257,99 | 237K | 71 |
| 01/10/2019 | -1,12% | -2,90 | 255,00 | 256,99 | 250,00 | 257,79 | 255K | 62 |
| 30/09/2019 | 0,55% | 1,40 | 257,90 | 256,50 | 254,00 | 258,00 | 76K | 32 |
| 27/09/2019 | 0,83% | 2,10 | 256,50 | 254,05 | 253,50 | 257,98 | 135K | 26 |
| 26/09/2019 | -0,23% | -0,59 | 254,40 | 254,50 | 253,25 | 254,50 | 168K | 110 |
| 25/09/2019 | 0,39% | 0,99 | 254,99 | 253,98 | 253,55 | 255,87 | 96K | 29 |
| 24/09/2019 | -0,78% | -2,00 | 254,00 | 256,00 | 252,52 | 256,00 | 166K | 71 |
| 23/09/2019 | 0,99% | 2,50 | 256,00 | 257,00 | 252,99 | 257,00 | 207K | 58 |
| 20/09/2019 | -0,98% | -2,50 | 253,50 | 257,00 | 252,50 | 258,96 | 175K | 49 |
| 19/09/2019 | 1,19% | 3,01 | 256,00 | 253,89 | 251,10 | 257,06 | 146K | 101 |
| 18/09/2019 | -0,80% | -2,03 | 252,99 | 255,02 | 250,00 | 256,00 | 497K | 81 |
| 17/09/2019 | -0,77% | -1,97 | 255,02 | 257,00 | 255,00 | 260,10 | 145K | 39 |
| 16/09/2019 | 1,18% | 2,99 | 256,99 | 256,99 | 255,00 | 257,60 | 112K | 35 |
| 13/09/2019 | 0,00% | 0,00 | 254,00 | 259,87 | 254,00 | 259,88 | 126K | 49 |
| 12/09/2019 | -1,16% | -2,99 | 254,00 | 256,60 | 252,12 | 259,99 | 125K | 73 |
| 11/09/2019 | 0,85% | 2,17 | 256,99 | 254,50 | 252,00 | 257,00 | 195K | 45 |
| 10/09/2019 | -0,07% | -0,18 | 254,82 | 257,99 | 250,25 | 259,50 | 83K | 48 |
| 09/09/2019 | -0,37% | -0,94 | 255,00 | 251,99 | 251,99 | 255,90 | 97K | 33 |
| 06/09/2019 | -1,35% | -3,50 | 255,94 | 259,44 | 251,07 | 264,85 | 319K | 270 |
| 05/09/2019 | 1,94% | 4,94 | 259,44 | 257,90 | 251,07 | 264,82 | 214K | 72 |
| 04/09/2019 | -0,57% | -1,45 | 254,50 | 254,50 | 250,00 | 257,99 | 86K | 21 |
| 03/09/2019 | 2,38% | 5,95 | 255,95 | 250,52 | 250,50 | 260,00 | 221K | 39 |
| 02/09/2019 | 0,40% | 1,00 | 250,00 | 245,31 | 245,31 | 252,00 | 224K | 61 |
| 30/08/2019 | 1,63% | 4,00 | 249,00 | 246,00 | 245,00 | 249,00 | 176K | 38 |
| 29/08/2019 | -2,00% | -4,99 | 245,00 | 250,00 | 244,20 | 250,00 | 173K | 53 |
| 28/08/2019 | 0,00% | 0,00 | 249,99 | 249,98 | 248,00 | 252,00 | 124K | 61 |
| 27/08/2019 | -0,80% | -2,01 | 249,99 | 250,00 | 246,52 | 252,00 | 74K | 28 |
| 26/08/2019 | 1,82% | 4,50 | 252,00 | 246,50 | 246,50 | 252,00 | 244K | 71 |
| 23/08/2019 | 0,01% | 0,03 | 247,50 | 247,50 | 245,03 | 247,50 | 142K | 32 |
| 22/08/2019 | 0,60% | 1,47 | 247,47 | 245,99 | 245,99 | 247,99 | 21K | 16 |
| 21/08/2019 | -0,81% | -2,00 | 246,00 | 247,90 | 240,00 | 248,30 | 174K | 64 |
| 20/08/2019 | -0,12% | -0,30 | 248,00 | 248,99 | 243,70 | 249,00 | 165K | 52 |
| 19/08/2019 | -0,47% | -1,18 | 248,30 | 248,99 | 248,00 | 249,60 | 139K | 46 |
| 16/08/2019 | 1,15% | 2,83 | 249,48 | 246,65 | 245,50 | 249,60 | 146K | 51 |
| 15/08/2019 | 1,25% | 3,05 | 246,65 | 243,71 | 243,70 | 246,89 | 104K | 35 |
| 14/08/2019 | -1,66% | -4,10 | 243,60 | 246,99 | 243,60 | 247,00 | 162K | 53 |
| 13/08/2019 | 1,10% | 2,70 | 247,70 | 246,00 | 243,53 | 249,00 | 155K | 53 |
| 12/08/2019 | -1,92% | -4,79 | 245,00 | 249,79 | 244,30 | 249,79 | 225K | 74 |
| 09/08/2019 | -0,04% | -0,10 | 249,79 | 249,87 | 242,51 | 249,88 | 240K | 71 |
| 08/08/2019 | 0,76% | 1,89 | 249,89 | 245,00 | 242,00 | 250,00 | 245K | 105 |
| 07/08/2019 | 1,22% | 2,99 | 248,00 | 246,90 | 242,11 | 252,00 | 399K | 98 |
| 06/08/2019 | -1,50% | -3,74 | 245,01 | 242,00 | 242,00 | 247,50 | 325K | 88 |
| 05/08/2019 | 2,78% | 6,73 | 248,75 | 242,50 | 239,35 | 248,80 | 311K | 116 |
| 02/08/2019 | 0,03% | 0,07 | 242,02 | 240,13 | 240,13 | 242,02 | 81K | 34 |
| 01/08/2019 | -0,43% | -1,05 | 241,95 | 240,80 | 240,20 | 243,50 | 115K | 42 |
| 31/07/2019 | 0,43% | 1,05 | 243,00 | 241,93 | 240,50 | 243,91 | 148K | 38 |
| 30/07/2019 | 0,61% | 1,46 | 241,95 | 239,05 | 237,60 | 242,42 | 216K | 64 |
| 29/07/2019 | 0,62% | 1,49 | 240,49 | 239,28 | 237,50 | 241,50 | 412K | 67 |
| 26/07/2019 | -0,83% | -2,00 | 239,00 | 240,00 | 239,00 | 242,00 | 177K | 42 |
| 25/07/2019 | -0,41% | -0,99 | 241,00 | 235,05 | 235,05 | 241,00 | 211K | 63 |
| 24/07/2019 | 1,25% | 2,99 | 241,99 | 238,15 | 237,00 | 242,00 | 216K | 68 |
| 23/07/2019 | -1,02% | -2,46 | 239,00 | 241,46 | 239,00 | 242,42 | 230K | 49 |
| 22/07/2019 | 0,79% | 1,89 | 241,46 | 239,57 | 235,52 | 241,48 | 173K | 57 |
| 19/07/2019 | 1,29% | 3,06 | 239,57 | 238,80 | 238,80 | 241,48 | 103K | 31 |
| 18/07/2019 | -1,74% | -4,19 | 236,51 | 240,70 | 236,01 | 241,48 | 138K | 56 |
| 17/07/2019 | 0,50% | 1,20 | 240,70 | 238,99 | 236,30 | 241,47 | 487K | 134 |
| 16/07/2019 | 2,26% | 5,29 | 239,50 | 234,21 | 230,00 | 239,50 | 274K | 118 |
| 15/07/2019 | -2,00% | -4,79 | 234,21 | 232,02 | 229,00 | 235,49 | 237K | 107 |
| 12/07/2019 | -1,32% | -3,19 | 239,00 | 242,48 | 239,00 | 242,49 | 427K | 112 |
| 11/07/2019 | -1,15% | -2,81 | 242,19 | 245,00 | 241,90 | 245,00 | 212K | 77 |
| 10/07/2019 | -1,51% | -3,76 | 245,00 | 247,30 | 242,51 | 249,99 | 314K | 99 |
| 08/07/2019 | -0,22% | -0,54 | 248,76 | 248,50 | 246,52 | 251,49 | 228K | 34 |
| 05/07/2019 | 0,93% | 2,30 | 249,30 | 249,11 | 249,00 | 249,98 | 170K | 111 |
| 04/07/2019 | -0,80% | -2,00 | 247,00 | 247,98 | 247,00 | 254,49 | 105K | 54 |
| 03/07/2019 | -1,78% | -4,50 | 249,00 | 253,51 | 243,00 | 254,48 | 333K | 111 |
| 02/07/2019 | 1,31% | 3,27 | 253,50 | 250,20 | 250,00 | 254,49 | 71K | 34 |
| 01/07/2019 | 0,49% | 1,23 | 250,23 | 249,00 | 249,00 | 254,88 | 34K | 20 |
| 28/06/2019 | -2,35% | -6,00 | 249,00 | 254,99 | 249,00 | 255,00 | 42K | 20 |
| 27/06/2019 | 0,00% | 0,00 | 255,00 | 255,00 | 254,98 | 255,00 | 51K | 18 |
| 26/06/2019 | 1,55% | 3,90 | 255,00 | 252,28 | 249,00 | 255,00 | 107K | 40 |
| 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 |
Date,Open,High,Low,Close,Volume
16-Oct-19,267.98,272.00,265.70,271.49,280909
15-Oct-19,263.61,268.00,262.99,266.99,301169
14-Oct-19,267.88,267.90,263.61,263.61,213248
11-Oct-19,262.03,267.90,262.03,267.90,317987
10-Oct-19,269.79,269.79,260.21,262.03,204563
09-Oct-19,263.50,270.00,259.50,263.98,306296
08-Oct-19,263.59,263.59,258.00,263.00,346855
07-Oct-19,258.49,265.00,258.49,263.59,358042
04-Oct-19,257.31,259.96,255.00,258.50,175795
03-Oct-19,255.00,259.96,253.51,259.96,114936
02-Oct-19,255.00,257.99,251.20,253.56,237437
01-Oct-19,256.99,257.79,250.00,255.00,255263
30-Sep-19,256.50,258.00,254.00,257.90,76068
27-Sep-19,254.05,257.98,253.50,256.50,134862
26-Sep-19,254.50,254.50,253.25,254.40,168405
25-Sep-19,253.98,255.87,253.55,254.99,96468
24-Sep-19,256.00,256.00,252.52,254.00,165917
23-Sep-19,257.00,257.00,252.99,256.00,206903
20-Sep-19,257.00,258.96,252.50,253.50,175068
19-Sep-19,253.89,257.06,251.10,256.00,146083
18-Sep-19,255.02,256.00,250.00,252.99,496807
17-Sep-19,257.00,260.10,255.00,255.02,144951
16-Sep-19,256.99,257.60,255.00,256.99,112039
13-Sep-19,259.87,259.88,254.00,254.00,126294
12-Sep-19,256.60,259.99,252.12,254.00,125366
11-Sep-19,254.50,257.00,252.00,256.99,195218
10-Sep-19,257.99,259.50,250.25,254.82,83208
09-Sep-19,251.99,255.90,251.99,255.00,97108
06-Sep-19,259.44,264.85,251.07,255.94,319310
05-Sep-19,257.90,264.82,251.07,259.44,214182
04-Sep-19,254.50,257.99,250.00,254.50,86414
03-Sep-19,250.52,260.00,250.50,255.95,221031
02-Sep-19,245.31,252.00,245.31,250.00,223548
30-Aug-19,246.00,249.00,245.00,249.00,175709
29-Aug-19,250.00,250.00,244.20,245.00,173193
28-Aug-19,249.98,252.00,248.00,249.99,124012
27-Aug-19,250.00,252.00,246.52,249.99,74367
26-Aug-19,246.50,252.00,246.50,252.00,243753
23-Aug-19,247.50,247.50,245.03,247.50,142027
22-Aug-19,245.99,247.99,245.99,247.47,21289
21-Aug-19,247.90,248.30,240.00,246.00,174458
20-Aug-19,248.99,249.00,243.70,248.00,165131
19-Aug-19,248.99,249.60,248.00,248.30,139073
16-Aug-19,246.65,249.60,245.50,249.48,146242
15-Aug-19,243.71,246.89,243.70,246.65,104375
14-Aug-19,246.99,247.00,243.60,243.60,162436
13-Aug-19,246.00,249.00,243.53,247.70,155404
12-Aug-19,249.79,249.79,244.30,245.00,224598
09-Aug-19,249.87,249.88,242.51,249.79,240189
08-Aug-19,245.00,250.00,242.00,249.89,245045
07-Aug-19,246.90,252.00,242.11,248.00,399263
06-Aug-19,242.00,247.50,242.00,245.01,325033
05-Aug-19,242.50,248.80,239.35,248.75,310631
02-Aug-19,240.13,242.02,240.13,242.02,80853
01-Aug-19,240.80,243.50,240.20,241.95,115468
31-Jul-19,241.93,243.91,240.50,243.00,147821
30-Jul-19,239.05,242.42,237.60,241.95,215862
29-Jul-19,239.28,241.50,237.50,240.49,412454
26-Jul-19,240.00,242.00,239.00,239.00,177434
25-Jul-19,235.05,241.00,235.05,241.00,210975
24-Jul-19,238.15,242.00,237.00,241.99,215694
23-Jul-19,241.46,242.42,239.00,239.00,230078
22-Jul-19,239.57,241.48,235.52,241.46,172732
19-Jul-19,238.80,241.48,238.80,239.57,102536
18-Jul-19,240.70,241.48,236.01,236.51,137984
17-Jul-19,238.99,241.47,236.30,240.70,486701
16-Jul-19,234.21,239.50,230.00,239.50,273787
15-Jul-19,232.02,235.49,229.00,234.21,237277
12-Jul-19,242.48,242.49,239.00,239.00,427170
11-Jul-19,245.00,245.00,241.90,242.19,211706
10-Jul-19,247.30,249.99,242.51,245.00,314136
08-Jul-19,248.50,251.49,246.52,248.76,228405
05-Jul-19,249.11,249.98,249.00,249.30,170103
04-Jul-19,247.98,254.49,247.00,247.00,105015
03-Jul-19,253.51,254.48,243.00,249.00,333219
02-Jul-19,250.20,254.49,250.00,253.50,71075
01-Jul-19,249.00,254.88,249.00,250.23,34020
28-Jun-19,254.99,255.00,249.00,249.00,42036
27-Jun-19,255.00,255.00,254.98,255.00,50742
26-Jun-19,252.28,255.00,249.00,255.00,106733
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-19,226.00,230.29,225.00,225.00,81904
23-May-19,224.79,229.99,224.70,225.50,81904
22-May-19,223.30,224.50,223.30,223.89,81904
21-May-19,223.94,223.95,223.01,223.85,81904
20-May-19,223.71,223.95,223.70,223.94,81904
17-May-19,224.89,224.89,223.00,223.70,81904
16-May-19,222.50,226.00,222.10,224.90,81904
15-May-19,223.20,223.97,222.00,223.29,81904
14-May-19,222.93,224.80,222.75,223.20,81904
13-May-19,221.10,223.00,221.10,222.50,81904
10-May-19,222.00,223.00,221.12,223.00,81904
09-May-19,224.24,224.25,220.25,222.00,81904
08-May-19,222.01,224.90,222.01,224.24,81904
07-May-19,221.00,224.83,221.00,222.00,81904
06-May-19,224.90,224.90,220.00,221.00,81904
03-May-19,222.00,224.19,222.00,224.17,81904
02-May-19,221.50,223.69,221.50,222.48,81904
30-Apr-19,220.25,223.70,220.25,221.50,81904
29-Apr-19,222.45,222.45,221.50,222.40,81904
26-Apr-19,222.04,222.90,221.50,222.07,81904
25-Apr-19,222.00,223.00,220.00,222.04,81904
24-Apr-19,218.99,222.00,218.90,221.99,81904
23-Apr-19,217.79,218.00,217.31,218.00,81904
22-Apr-19,217.80,218.00,216.07,217.80,81904
18-Apr-19,216.99,218.00,216.13,217.80,81904
17-Apr-19,217.50,217.50,216.50,216.99,81904
16-Apr-19,217.50,218.00,217.00,217.99,81904
15-Apr-19,217.69,217.80,217.00,217.50,81904
12-Apr-19,217.99,218.00,217.12,217.12,81904
11-Apr-19,217.43,218.00,217.10,218.00,81904
10-Apr-19,218.00,218.00,217.30,217.98,81904
09-Apr-19,219.49,219.49,217.13,218.00,81904
08-Apr-19,220.09,220.09,218.53,219.00,81904
*exoneração de responsabilidade