Cotação atual, histórico e gráfico do papel: FATN11

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 FATN11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/02/2026	0,52%	0,45	87,50	87,59	86,95	87,59	2M	1.798
12/02/2026	-0,30%	-0,26	87,05	87,50	86,72	87,83	2M	1.811
11/02/2026	-0,22%	-0,19	87,31	87,50	86,96	87,50	2M	2.035
10/02/2026	0,18%	0,16	87,50	87,82	86,87	87,82	2M	1.689
09/02/2026	-0,18%	-0,16	87,34	88,08	87,19	88,08	2M	1.321
06/02/2026	-1,07%	-0,95	87,50	87,66	87,04	88,06	2M	1.035
05/02/2026	-1,24%	-1,11	88,45	89,56	88,00	89,56	3M	3.032

04/02/2026	0,46%	0,41	89,56	89,76	88,90	89,76	1M	2.554
03/02/2026	-0,37%	-0,33	89,15	89,48	89,03	89,59	1M	2.126
02/02/2026	0,37%	0,33	89,48	89,15	88,40	89,48	2M	2.270
30/01/2026	0,02%	0,02	89,15	89,11	87,60	89,15	2M	3.229
29/01/2026	-1,49%	-1,35	89,13	90,60	88,17	90,60	2M	1.792
28/01/2026	1,66%	1,48	90,48	89,00	89,00	90,82	1M	2.100
27/01/2026	0,70%	0,62	89,00	88,40	88,24	89,87	1M	2.097
26/01/2026	1,59%	1,38	88,38	87,00	86,50	88,85	2M	2.000
23/01/2026	1,36%	1,17	87,00	85,83	85,83	87,00	1M	1.586
22/01/2026	0,34%	0,29	85,83	85,54	85,00	85,83	2M	2.681
21/01/2026	0,35%	0,30	85,54	85,25	85,00	85,54	2M	2.357
20/01/2026	-0,13%	-0,11	85,24	85,35	84,72	85,43	2M	1.441
19/01/2026	-0,26%	-0,22	85,35	85,57	84,86	85,57	2M	3.230
16/01/2026	0,08%	0,07	85,57	85,57	85,01	85,57	2M	2.295
15/01/2026	0,32%	0,27	85,50	85,48	85,03	85,55	869K	972
14/01/2026	-0,02%	-0,02	85,23	85,48	84,95	85,54	1M	1.400
13/01/2026	-0,21%	-0,18	85,25	85,89	84,85	85,89	1M	2.675
12/01/2026	0,07%	0,06	85,43	85,48	84,60	85,89	2M	2.613
09/01/2026	-0,45%	-0,39	85,37	85,85	84,30	85,97	3M	6.173
08/01/2026	-0,28%	-0,24	85,76	85,60	85,09	85,94	2M	6.192
07/01/2026	-0,13%	-0,11	86,00	86,48	85,78	86,49	2M	4.461
06/01/2026	-0,68%	-0,59	86,11	86,70	85,63	86,70	2M	3.506
05/01/2026	0,83%	0,71	86,70	85,99	85,14	86,70	2M	2.078
02/01/2026	0,47%	0,40	85,99	85,59	84,80	85,99	2M	1.516
30/12/2025	0,21%	0,18	85,59	85,72	84,75	85,72	2M	2.960
29/12/2025	0,12%	0,10	85,41	85,40	84,59	85,60	2M	4.770
26/12/2025	0,13%	0,11	85,31	85,30	84,01	85,68	1M	1.928
23/12/2025	0,32%	0,27	85,20	85,30	84,45	85,30	3M	2.624
22/12/2025	0,17%	0,14	84,93	84,51	84,50	85,09	2M	2.299
19/12/2025	0,69%	0,58	84,79	84,53	84,52	85,11	1M	1.877
18/12/2025	0,35%	0,29	84,21	83,98	83,73	84,53	1M	3.008
17/12/2025	0,31%	0,26	83,92	83,83	83,14	83,93	1M	3.851
16/12/2025	0,08%	0,07	83,66	83,59	83,19	83,83	1M	1.692
15/12/2025	0,06%	0,05	83,59	83,40	83,37	83,68	2M	2.402
12/12/2025	0,07%	0,06	83,54	83,54	83,18	83,81	2M	3.442
11/12/2025	0,18%	0,15	83,48	83,89	83,08	83,89	1M	2.104
10/12/2025	0,58%	0,48	83,33	83,24	82,99	83,50	2M	3.742
09/12/2025	-1,35%	-1,13	82,85	84,21	82,85	84,21	4M	4.326
08/12/2025	-0,42%	-0,35	83,98	84,40	83,53	84,40	2M	4.148
05/12/2025	-1,50%	-1,28	84,33	84,44	83,63	85,19	3M	4.910
04/12/2025	0,86%	0,73	85,61	84,89	84,68	85,61	1M	994
03/12/2025	0,00%	0,00	84,88	84,88	84,48	84,90	2M	1.721
02/12/2025	0,63%	0,53	84,88	84,69	84,00	84,88	1M	5.374
01/12/2025	0,46%	0,39	84,35	84,39	83,61	84,54	2M	4.151
28/11/2025	0,32%	0,27	83,96	83,68	83,39	83,96	3M	7.231
27/11/2025	0,16%	0,13	83,69	84,02	83,21	84,22	3M	6.141
26/11/2025	-0,38%	-0,32	83,56	83,61	83,36	83,87	2M	3.094
25/11/2025	0,13%	0,11	83,88	83,83	83,45	83,89	2M	5.703
24/11/2025	-1,32%	-1,12	83,77	84,09	83,75	84,49	1M	4.062
21/11/2025	1,46%	1,22	84,89	83,98	83,37	84,89	2M	1.415
19/11/2025	-0,01%	-0,01	83,67	83,68	83,26	83,90	1M	2.722
18/11/2025	-0,32%	-0,27	83,68	83,95	83,40	83,97	1M	1.845
17/11/2025	0,72%	0,60	83,95	83,57	83,37	83,95	2M	3.632
14/11/2025	-0,20%	-0,17	83,35	83,69	83,00	83,69	3M	1.898
13/11/2025	0,42%	0,35	83,52	83,16	83,00	83,55	2M	4.575
12/11/2025	-0,31%	-0,26	83,17	83,50	82,95	83,71	2M	4.239
11/11/2025	-0,04%	-0,03	83,43	83,65	82,99	83,80	2M	2.460
10/11/2025	0,08%	0,07	83,46	83,15	82,95	83,54	2M	2.975
07/11/2025	-0,73%	-0,61	83,39	83,50	82,90	83,84	2M	3.087
06/11/2025	0,01%	0,01	84,00	84,28	83,78	84,28	1M	2.244
05/11/2025	-0,04%	-0,03	83,99	84,21	83,31	84,30	1M	3.531
04/11/2025	-0,24%	-0,20	84,02	84,22	83,60	84,42	2M	4.057
03/11/2025	0,05%	0,04	84,22	84,51	83,84	84,51	2M	2.286
31/10/2025	0,11%	0,09	84,18	84,49	83,75	84,49	2M	2.392
30/10/2025	-0,06%	-0,05	84,09	84,34	83,75	84,51	1M	1.755
29/10/2025	-0,43%	-0,36	84,14	84,37	82,75	84,99	3M	4.422
28/10/2025	0,17%	0,14	84,50	84,64	83,99	84,71	813K	1.692
27/10/2025	-0,05%	-0,04	84,36	84,40	83,61	84,40	2M	2.678
24/10/2025	0,13%	0,11	84,40	84,79	83,90	84,79	1M	1.208
23/10/2025	0,08%	0,07	84,29	84,01	83,85	84,75	1M	3.824
22/10/2025	-0,26%	-0,22	84,22	84,49	83,86	84,90	1M	2.993
21/10/2025	-1,04%	-0,89	84,44	85,25	84,26	85,25	1M	3.180
20/10/2025	-0,27%	-0,23	85,33	85,56	84,95	85,88	2M	3.740
17/10/2025	-0,51%	-0,44	85,56	86,37	85,00	86,37	1M	2.632
16/10/2025	0,00%	0,00	86,00	86,00	85,65	86,12	664K	1.579
15/10/2025	0,00%	0,00	86,00	86,57	85,62	86,57	1M	1.426
14/10/2025	0,19%	0,16	86,00	86,43	85,75	86,43	901K	1.603
13/10/2025	-0,74%	-0,64	85,84	86,48	85,84	86,99	976K	2.515
10/10/2025	-0,07%	-0,06	86,48	86,90	85,93	87,04	931K	3.019
09/10/2025	-0,18%	-0,16	86,54	87,30	86,40	87,30	846K	1.458
08/10/2025	0,23%	0,20	86,70	86,97	86,45	86,97	643K	1.502
07/10/2025	-2,40%	-2,13	86,50	88,19	86,28	88,19	1M	3.028
06/10/2025	0,72%	0,63	88,63	88,19	87,60	88,63	765K	1.504
03/10/2025	0,34%	0,30	88,00	87,70	87,18	88,27	1M	3.091
02/10/2025	0,34%	0,30	87,70	88,38	87,00	88,39	1M	2.432
01/10/2025	-0,19%	-0,17	87,40	87,99	87,27	88,40	718K	1.156
30/09/2025	1,02%	0,88	87,57	86,69	86,31	87,72	805K	811
29/09/2025	0,60%	0,52	86,69	86,18	86,18	88,68	1M	1.608
26/09/2025	1,38%	1,17	86,17	85,00	84,92	88,25	1M	2.108
25/09/2025	-0,22%	-0,19	85,00	85,20	84,50	85,50	1M	1.001
24/09/2025	-0,07%	-0,06	85,19	85,17	84,50	85,20	906K	902
23/09/2025	0,83%	0,70	85,25	85,37	84,55	85,38	946K	1.084
22/09/2025	-0,53%	-0,45	84,55	85,00	83,51	85,44	1M	3.184
19/09/2025	1,09%	0,92	85,00	84,00	83,96	85,16	988K	881
18/09/2025	0,57%	0,48	84,08	84,00	83,71	84,79	1M	1.439
17/09/2025	0,00%	0,00	83,60	83,60	83,25	83,60	960K	1.441
16/09/2025	0,65%	0,54	83,60	83,05	83,05	83,94	1M	1.682
15/09/2025	1,01%	0,83	83,06	82,50	82,35	83,49	935K	1.134
12/09/2025	0,16%	0,13	82,23	82,49	82,09	82,50	980K	764
11/09/2025	-0,06%	-0,05	82,10	82,20	82,00	82,37	842K	3.486
10/09/2025	0,70%	0,57	82,15	82,11	81,77	82,20	596K	691
09/09/2025	-0,54%	-0,44	81,58	82,01	81,58	82,16	962K	2.668
08/09/2025	0,20%	0,16	82,02	82,00	81,71	82,70	1M	2.307
05/09/2025	-1,04%	-0,86	81,86	83,50	81,51	83,50	2M	3.969
04/09/2025	-0,05%	-0,04	82,72	83,19	82,71	83,19	1M	1.130
03/09/2025	-0,53%	-0,44	82,76	83,20	82,56	83,35	967K	719
02/09/2025	-0,60%	-0,50	83,20	83,20	82,82	83,20	873K	1.229
01/09/2025	0,72%	0,60	83,70	83,64	82,93	83,70	995K	771
29/08/2025	0,48%	0,40	83,10	82,70	82,53	83,72	862K	1.056
28/08/2025	0,93%	0,76	82,70	82,10	82,00	82,78	572K	504
27/08/2025	-0,19%	-0,16	81,94	82,10	81,86	82,10	740K	863
26/08/2025	0,35%	0,29	82,10	82,24	81,83	82,24	1M	719
25/08/2025	-0,53%	-0,44	81,81	82,25	81,81	82,25	1M	4.515
22/08/2025	0,33%	0,27	82,25	82,00	81,70	82,87	1M	3.532
21/08/2025	-0,15%	-0,12	81,98	82,10	81,52	82,10	796K	1.947
20/08/2025	0,35%	0,29	82,10	81,81	81,29	82,19	1M	1.338
19/08/2025	0,52%	0,42	81,81	81,60	81,07	81,81	2M	3.608
18/08/2025	-0,20%	-0,16	81,39	81,50	81,29	81,70	1M	3.598
15/08/2025	0,37%	0,30	81,55	81,87	81,24	81,87	1M	3.069
14/08/2025	-0,90%	-0,74	81,25	82,00	81,11	82,00	1M	2.362
13/08/2025	-0,01%	-0,01	81,99	82,39	81,09	82,39	1M	2.097
12/08/2025	0,80%	0,65	82,00	81,38	81,12	82,72	2M	2.999
11/08/2025	-0,73%	-0,60	81,35	82,60	80,71	82,80	2M	2.179
08/08/2025	-0,67%	-0,55	81,95	82,50	81,62	82,84	1M	2.808
07/08/2025	-0,41%	-0,34	82,50	81,80	81,03	83,10	928K	1.366
06/08/2025	0,63%	0,52	82,84	82,31	82,25	82,98	656K	1.339
05/08/2025	-	-	82,32	83,00	81,93	83,00	558K	1.094

Date,Open,High,Low,Close,Volume
13-Feb-26,87.59,87.59,86.95,87.50,2022762
12-Feb-26,87.50,87.83,86.72,87.05,1656854
11-Feb-26,87.50,87.50,86.96,87.31,2082622
10-Feb-26,87.82,87.82,86.87,87.50,1589394
09-Feb-26,88.08,88.08,87.19,87.34,1753303
06-Feb-26,87.66,88.06,87.04,87.50,1751261
05-Feb-26,89.56,89.56,88.00,88.45,2770285
04-Feb-26,89.76,89.76,88.90,89.56,1282499
03-Feb-26,89.48,89.59,89.03,89.15,1330955
02-Feb-26,89.15,89.48,88.40,89.48,2296920
30-Jan-26,89.11,89.15,87.60,89.15,1952125
29-Jan-26,90.60,90.60,88.17,89.13,1675133
28-Jan-26,89.00,90.82,89.00,90.48,1425224
27-Jan-26,88.40,89.87,88.24,89.00,1433472
26-Jan-26,87.00,88.85,86.50,88.38,1597695
23-Jan-26,85.83,87.00,85.83,87.00,1140699
22-Jan-26,85.54,85.83,85.00,85.83,2277767
21-Jan-26,85.25,85.54,85.00,85.54,2022350
20-Jan-26,85.35,85.43,84.72,85.24,1759313
19-Jan-26,85.57,85.57,84.86,85.35,2349576
16-Jan-26,85.57,85.57,85.01,85.57,1713993
15-Jan-26,85.48,85.55,85.03,85.50,868716
14-Jan-26,85.48,85.54,84.95,85.23,1294985
13-Jan-26,85.89,85.89,84.85,85.25,1359635
12-Jan-26,85.48,85.89,84.60,85.43,2390092
09-Jan-26,85.85,85.97,84.30,85.37,2502551
08-Jan-26,85.60,85.94,85.09,85.76,1745966
07-Jan-26,86.48,86.49,85.78,86.00,1672472
06-Jan-26,86.70,86.70,85.63,86.11,1503560
05-Jan-26,85.99,86.70,85.14,86.70,1884253
02-Jan-26,85.59,85.99,84.80,85.99,1546686
30-Dec-25,85.72,85.72,84.75,85.59,1501166
29-Dec-25,85.40,85.60,84.59,85.41,2226162
26-Dec-25,85.30,85.68,84.01,85.31,1463466
23-Dec-25,85.30,85.30,84.45,85.20,3207500
22-Dec-25,84.51,85.09,84.50,84.93,2175729
19-Dec-25,84.53,85.11,84.52,84.79,1151717
18-Dec-25,83.98,84.53,83.73,84.21,1065508
17-Dec-25,83.83,83.93,83.14,83.92,1406900
16-Dec-25,83.59,83.83,83.19,83.66,1255010
15-Dec-25,83.40,83.68,83.37,83.59,1560527
12-Dec-25,83.54,83.81,83.18,83.54,1651505
11-Dec-25,83.89,83.89,83.08,83.48,1119465
10-Dec-25,83.24,83.50,82.99,83.33,2052930
09-Dec-25,84.21,84.21,82.85,82.85,3970956
08-Dec-25,84.40,84.40,83.53,83.98,1722303
05-Dec-25,84.44,85.19,83.63,84.33,2626011
04-Dec-25,84.89,85.61,84.68,85.61,1261384
03-Dec-25,84.88,84.90,84.48,84.88,1505415
02-Dec-25,84.69,84.88,84.00,84.88,1169125
01-Dec-25,84.39,84.54,83.61,84.35,1727677
28-Nov-25,83.68,83.96,83.39,83.96,2801427
27-Nov-25,84.02,84.22,83.21,83.69,2631024
26-Nov-25,83.61,83.87,83.36,83.56,1818907
25-Nov-25,83.83,83.89,83.45,83.88,1756061
24-Nov-25,84.09,84.49,83.75,83.77,1328926
21-Nov-25,83.98,84.89,83.37,84.89,1976802
19-Nov-25,83.68,83.90,83.26,83.67,1224917
18-Nov-25,83.95,83.97,83.40,83.68,1354085
17-Nov-25,83.57,83.95,83.37,83.95,1990951
14-Nov-25,83.69,83.69,83.00,83.35,2587565
13-Nov-25,83.16,83.55,83.00,83.52,1773219
12-Nov-25,83.50,83.71,82.95,83.17,1542592
11-Nov-25,83.65,83.80,82.99,83.43,1795756
10-Nov-25,83.15,83.54,82.95,83.46,1944672
07-Nov-25,83.50,83.84,82.90,83.39,1711263
06-Nov-25,84.28,84.28,83.78,84.00,1254510
05-Nov-25,84.21,84.30,83.31,83.99,1228247
04-Nov-25,84.22,84.42,83.60,84.02,2090151
03-Nov-25,84.51,84.51,83.84,84.22,1604226
31-Oct-25,84.49,84.49,83.75,84.18,1584150
30-Oct-25,84.34,84.51,83.75,84.09,1353498
29-Oct-25,84.37,84.99,82.75,84.14,2642185
28-Oct-25,84.64,84.71,83.99,84.50,812558
27-Oct-25,84.40,84.40,83.61,84.36,1625466
24-Oct-25,84.79,84.79,83.90,84.40,1041982
23-Oct-25,84.01,84.75,83.85,84.29,1273947
22-Oct-25,84.49,84.90,83.86,84.22,1432888
21-Oct-25,85.25,85.25,84.26,84.44,1275222
20-Oct-25,85.56,85.88,84.95,85.33,1564777
17-Oct-25,86.37,86.37,85.00,85.56,1219292
16-Oct-25,86.00,86.12,85.65,86.00,663503
15-Oct-25,86.57,86.57,85.62,86.00,1404745
14-Oct-25,86.43,86.43,85.75,86.00,900525
13-Oct-25,86.48,86.99,85.84,85.84,975544
10-Oct-25,86.90,87.04,85.93,86.48,930766
09-Oct-25,87.30,87.30,86.40,86.54,845775
08-Oct-25,86.97,86.97,86.45,86.70,642953
07-Oct-25,88.19,88.19,86.28,86.50,1428078
06-Oct-25,88.19,88.63,87.60,88.63,765257
03-Oct-25,87.70,88.27,87.18,88.00,1287958
02-Oct-25,88.38,88.39,87.00,87.70,1470886
01-Oct-25,87.99,88.40,87.27,87.40,718201
30-Sep-25,86.69,87.72,86.31,87.57,805283
29-Sep-25,86.18,88.68,86.18,86.69,1150184
26-Sep-25,85.00,88.25,84.92,86.17,1172013
25-Sep-25,85.20,85.50,84.50,85.00,1009555
24-Sep-25,85.17,85.20,84.50,85.19,905718
23-Sep-25,85.37,85.38,84.55,85.25,946128
22-Sep-25,85.00,85.44,83.51,84.55,1328176
19-Sep-25,84.00,85.16,83.96,85.00,987500
18-Sep-25,84.00,84.79,83.71,84.08,1299579
17-Sep-25,83.60,83.60,83.25,83.60,959598
16-Sep-25,83.05,83.94,83.05,83.60,1381226
15-Sep-25,82.50,83.49,82.35,83.06,934612
12-Sep-25,82.49,82.50,82.09,82.23,980213
11-Sep-25,82.20,82.37,82.00,82.10,841779
10-Sep-25,82.11,82.20,81.77,82.15,595571
09-Sep-25,82.01,82.16,81.58,81.58,961628
08-Sep-25,82.00,82.70,81.71,82.02,1275790
05-Sep-25,83.50,83.50,81.51,81.86,2393659
04-Sep-25,83.19,83.19,82.71,82.72,1072985
03-Sep-25,83.20,83.35,82.56,82.76,967232
02-Sep-25,83.20,83.20,82.82,83.20,872914
01-Sep-25,83.64,83.70,82.93,83.70,995380
29-Aug-25,82.70,83.72,82.53,83.10,862001
28-Aug-25,82.10,82.78,82.00,82.70,572017
27-Aug-25,82.10,82.10,81.86,81.94,739681
26-Aug-25,82.24,82.24,81.83,82.10,1062327
25-Aug-25,82.25,82.25,81.81,81.81,1455968
22-Aug-25,82.00,82.87,81.70,82.25,1223435
21-Aug-25,82.10,82.10,81.52,81.98,796151
20-Aug-25,81.81,82.19,81.29,82.10,1095489
19-Aug-25,81.60,81.81,81.07,81.81,1639116
18-Aug-25,81.50,81.70,81.29,81.39,1236919
15-Aug-25,81.87,81.87,81.24,81.55,1195162
14-Aug-25,82.00,82.00,81.11,81.25,1457304
13-Aug-25,82.39,82.39,81.09,81.99,1414368
12-Aug-25,81.38,82.72,81.12,82.00,1703465
11-Aug-25,82.60,82.80,80.71,81.35,1595714
08-Aug-25,82.50,82.84,81.62,81.95,1417271
07-Aug-25,81.80,83.10,81.03,82.50,927860
06-Aug-25,82.31,82.98,82.25,82.84,656272
05-Aug-25,83.00,83.00,81.93,82.32,557913

*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: FATN11