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
27/07/2026	-0,01%	-0,01	79,49	79,80	79,25	79,80	2M	1.325
24/07/2026	-0,11%	-0,09	79,50	79,97	79,34	79,97	2M	1.600
23/07/2026	-0,26%	-0,21	79,59	79,86	79,35	79,86	2M	1.940
22/07/2026	-0,41%	-0,33	79,80	80,10	79,30	80,10	1M	1.117
21/07/2026	0,44%	0,35	80,13	79,75	79,60	80,20	2M	2.410
20/07/2026	-0,05%	-0,04	79,78	79,99	79,01	79,99	2M	2.069
17/07/2026	-0,09%	-0,07	79,82	80,00	79,37	80,00	2M	1.301
16/07/2026	-0,42%	-0,34	79,89	80,20	79,74	80,20	1M	1.125
15/07/2026	0,29%	0,23	80,23	80,00	79,81	80,23	2M	1.127
14/07/2026	0,08%	0,06	80,00	80,30	79,81	80,31	1M	984
13/07/2026	0,05%	0,04	79,94	79,90	79,40	80,99	2M	1.863
10/07/2026	0,50%	0,40	79,90	79,65	79,39	79,97	2M	1.258
09/07/2026	0,13%	0,10	79,50	79,35	78,95	79,65	2M	1.131
08/07/2026	0,04%	0,03	79,40	79,64	78,91	79,69	3M	3.408
07/07/2026	-1,06%	-0,85	79,37	79,48	79,17	79,65	2M	1.925
06/07/2026	0,02%	0,02	80,22	80,07	79,76	80,28	2M	1.566
03/07/2026	0,40%	0,32	80,20	79,88	79,64	80,20	3M	2.218
02/07/2026	0,16%	0,13	79,88	79,75	79,36	80,41	4M	1.532
01/07/2026	0,80%	0,63	79,75	79,40	78,99	79,89	3M	2.155
30/06/2026	0,00%	0,00	79,12	79,81	78,97	79,81	4M	3.728
29/06/2026	-0,39%	-0,31	79,12	79,90	79,00	79,90	3M	3.114
26/06/2026	-0,34%	-0,27	79,43	79,70	78,99	79,98	4M	4.242
25/06/2026	0,45%	0,36	79,70	79,85	78,84	79,85	3M	3.142
24/06/2026	-0,69%	-0,55	79,34	79,89	78,99	80,15	3M	2.705
23/06/2026	-0,41%	-0,33	79,89	80,21	79,49	80,21	4M	4.095
22/06/2026	0,26%	0,21	80,22	80,19	79,96	80,48	2M	2.042
19/06/2026	-0,26%	-0,21	80,01	80,50	79,93	80,50	1M	1.914
18/06/2026	0,29%	0,23	80,22	80,00	79,50	80,50	2M	1.408
17/06/2026	-0,39%	-0,31	79,99	80,59	79,84	80,61	3M	3.711
16/06/2026	-1,11%	-0,90	80,30	81,74	79,98	81,89	4M	5.259
15/06/2026	0,83%	0,67	81,20	80,95	80,71	81,40	3M	2.012
12/06/2026	0,04%	0,03	80,53	80,58	80,00	81,09	4M	4.598
11/06/2026	0,50%	0,40	80,50	80,58	79,94	80,58	5M	5.066
10/06/2026	-2,79%	-2,30	80,10	82,20	79,90	82,68	3M	2.451
09/06/2026	-0,76%	-0,63	82,40	83,50	81,90	83,89	2M	3.096
08/06/2026	-1,96%	-1,66	83,03	84,32	82,75	84,32	1M	1.904
05/06/2026	0,75%	0,63	84,69	84,38	84,20	84,87	965K	1.323
03/06/2026	-0,67%	-0,57	84,06	84,50	84,00	84,60	1M	1.569
02/06/2026	0,00%	0,00	84,63	84,63	84,11	84,63	1M	1.659
01/06/2026	-0,67%	-0,57	84,63	85,15	84,30	85,15	4M	2.901
29/05/2026	0,54%	0,46	85,20	84,45	84,35	85,61	3M	2.247
28/05/2026	0,06%	0,05	84,74	84,69	84,09	84,84	2M	1.302
27/05/2026	-0,40%	-0,34	84,69	85,45	84,50	85,45	1M	1.439
26/05/2026	-0,47%	-0,40	85,03	85,37	84,80	85,43	2M	1.395
25/05/2026	-0,06%	-0,05	85,43	85,31	85,20	85,92	1M	1.366
22/05/2026	0,11%	0,09	85,48	85,61	85,00	85,61	1M	1.295
21/05/2026	-0,19%	-0,16	85,39	85,60	85,10	85,60	1M	888
20/05/2026	0,51%	0,43	85,55	85,29	84,93	85,68	2M	1.402
19/05/2026	-1,03%	-0,89	85,12	86,01	85,10	86,01	1M	945
18/05/2026	-0,02%	-0,02	86,01	86,03	85,60	86,49	2M	2.197
15/05/2026	0,15%	0,13	86,03	86,42	85,56	86,42	2M	1.336
14/05/2026	0,34%	0,29	85,90	85,61	85,59	86,02	1M	1.292
13/05/2026	-0,74%	-0,64	85,61	85,98	85,34	86,32	2M	2.403
12/05/2026	0,08%	0,07	86,25	86,22	85,94	86,43	1M	2.871
11/05/2026	-0,70%	-0,61	86,18	86,85	86,07	86,85	2M	2.351
08/05/2026	-0,54%	-0,47	86,79	86,59	86,37	86,87	4M	1.829
07/05/2026	0,24%	0,21	87,26	87,44	86,81	87,44	2M	2.309
06/05/2026	0,21%	0,18	87,05	87,47	86,60	87,47	3M	1.906
05/05/2026	-0,23%	-0,20	86,87	87,33	86,61	87,33	3M	3.617
04/05/2026	0,01%	0,01	87,07	87,50	86,71	87,53	3M	2.728
30/04/2026	0,73%	0,63	87,06	86,45	86,45	87,39	2M	1.129
29/04/2026	0,00%	0,00	86,43	86,43	86,30	86,78	1M	1.220
28/04/2026	0,16%	0,14	86,43	86,46	86,29	86,49	2M	2.121
27/04/2026	-0,12%	-0,10	86,29	86,80	86,29	86,88	4M	2.952
24/04/2026	-0,14%	-0,12	86,39	86,59	86,29	87,01	3M	2.320
23/04/2026	-0,27%	-0,23	86,51	86,39	86,28	86,67	3M	2.517
22/04/2026	-0,05%	-0,04	86,74	86,99	86,29	87,00	4M	5.016
20/04/2026	-0,23%	-0,20	86,78	86,99	86,50	87,00	3M	3.761
17/04/2026	0,59%	0,51	86,98	86,69	86,53	87,43	2M	3.177
16/04/2026	-0,15%	-0,13	86,47	86,72	86,36	86,86	2M	4.347
15/04/2026	0,08%	0,07	86,60	86,98	86,33	86,98	1M	2.820
14/04/2026	0,03%	0,03	86,53	86,78	86,29	86,78	2M	1.844
13/04/2026	-0,28%	-0,24	86,50	87,30	86,30	87,30	2M	2.622
10/04/2026	0,03%	0,03	86,74	87,34	86,42	87,34	3M	3.602
09/04/2026	-0,09%	-0,08	86,71	86,77	86,35	87,10	2M	4.355
08/04/2026	-0,08%	-0,07	86,79	86,71	86,31	87,50	2M	2.591
07/04/2026	0,30%	0,26	86,86	86,84	86,48	87,07	2M	4.672
06/04/2026	-0,30%	-0,26	86,60	86,86	86,46	87,44	2M	2.339
02/04/2026	-0,22%	-0,19	86,86	87,23	86,54	87,23	1M	2.190
01/04/2026	0,15%	0,13	87,05	87,00	86,79	87,23	1M	733
31/03/2026	0,31%	0,27	86,92	86,91	86,60	87,10	2M	943
30/03/2026	0,06%	0,05	86,65	86,58	86,26	86,71	1M	774
27/03/2026	0,46%	0,40	86,60	86,43	86,04	87,12	2M	1.749
26/03/2026	0,01%	0,01	86,20	86,19	85,76	86,47	1M	820
25/03/2026	0,00%	0,00	86,19	86,60	85,92	86,60	2M	1.377
24/03/2026	-0,16%	-0,14	86,19	86,94	85,53	86,94	3M	2.476
23/03/2026	-0,08%	-0,07	86,33	86,40	86,33	87,21	2M	1.979
20/03/2026	0,05%	0,04	86,40	86,36	85,93	86,63	2M	3.000
19/03/2026	-0,45%	-0,39	86,36	86,75	85,95	86,75	2M	2.824
18/03/2026	0,12%	0,10	86,75	86,85	86,00	87,07	4M	2.781
17/03/2026	-0,15%	-0,13	86,65	87,13	86,54	87,26	2M	1.355
16/03/2026	0,75%	0,65	86,78	86,13	86,13	87,32	3M	1.934
13/03/2026	-0,62%	-0,54	86,13	86,90	86,13	86,90	3M	1.864
12/03/2026	0,00%	0,00	86,67	87,00	86,41	87,07	1M	1.090
11/03/2026	0,02%	0,02	86,67	86,80	86,59	87,06	2M	3.416
10/03/2026	-0,05%	-0,04	86,65	86,95	86,65	86,97	2M	1.202
09/03/2026	0,39%	0,34	86,69	86,75	86,35	86,83	2M	1.135
06/03/2026	-0,94%	-0,82	86,35	86,31	86,03	86,88	2M	2.866
05/03/2026	-0,14%	-0,12	87,17	87,29	86,68	87,29	3M	5.849
04/03/2026	0,39%	0,34	87,29	87,13	86,84	87,29	2M	2.493
03/03/2026	-0,30%	-0,26	86,95	87,14	86,65	87,15	3M	6.387
02/03/2026	0,13%	0,11	87,21	87,10	86,00	87,29	5M	4.060
27/02/2026	0,29%	0,25	87,10	86,85	86,79	87,20	3M	3.265
26/02/2026	-0,36%	-0,31	86,85	87,16	86,79	87,29	3M	4.682
25/02/2026	-0,09%	-0,08	87,16	87,25	86,79	87,42	3M	4.754
24/02/2026	0,05%	0,04	87,24	87,29	86,79	87,35	3M	6.015
23/02/2026	0,33%	0,29	87,20	87,30	86,79	87,65	4M	6.691
20/02/2026	-0,39%	-0,34	86,91	87,40	86,79	87,40	3M	3.988
19/02/2026	0,11%	0,10	87,25	87,50	86,80	87,50	1M	1.435
18/02/2026	-0,40%	-0,35	87,15	87,50	86,70	87,60	1M	987
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	-	-	85,25	85,89	84,85	85,89	1M	2.675

Date,Open,High,Low,Close,Volume
27-Jul-26,79.80,79.80,79.25,79.49,1528437
24-Jul-26,79.97,79.97,79.34,79.50,1595487
23-Jul-26,79.86,79.86,79.35,79.59,1648166
22-Jul-26,80.10,80.10,79.30,79.80,1329172
21-Jul-26,79.75,80.20,79.60,80.13,2013946
20-Jul-26,79.99,79.99,79.01,79.78,1557156
17-Jul-26,80.00,80.00,79.37,79.82,1946972
16-Jul-26,80.20,80.20,79.74,79.89,1340855
15-Jul-26,80.00,80.23,79.81,80.23,1633235
14-Jul-26,80.30,80.31,79.81,80.00,1382886
13-Jul-26,79.90,80.99,79.40,79.94,2126785
10-Jul-26,79.65,79.97,79.39,79.90,2008323
09-Jul-26,79.35,79.65,78.95,79.50,1644167
08-Jul-26,79.64,79.69,78.91,79.40,2617161
07-Jul-26,79.48,79.65,79.17,79.37,1704244
06-Jul-26,80.07,80.28,79.76,80.22,1694049
03-Jul-26,79.88,80.20,79.64,80.20,2800220
02-Jul-26,79.75,80.41,79.36,79.88,3797139
01-Jul-26,79.40,79.89,78.99,79.75,3207814
30-Jun-26,79.81,79.81,78.97,79.12,4297304
29-Jun-26,79.90,79.90,79.00,79.12,2521380
26-Jun-26,79.70,79.98,78.99,79.43,3912138
25-Jun-26,79.85,79.85,78.84,79.70,3123459
24-Jun-26,79.89,80.15,78.99,79.34,2758055
23-Jun-26,80.21,80.21,79.49,79.89,3791336
22-Jun-26,80.19,80.48,79.96,80.22,2300252
19-Jun-26,80.50,80.50,79.93,80.01,1324725
18-Jun-26,80.00,80.50,79.50,80.22,1818642
17-Jun-26,80.59,80.61,79.84,79.99,3215226
16-Jun-26,81.74,81.89,79.98,80.30,4487036
15-Jun-26,80.95,81.40,80.71,81.20,3325969
12-Jun-26,80.58,81.09,80.00,80.53,4075617
11-Jun-26,80.58,80.58,79.94,80.50,4593200
10-Jun-26,82.20,82.68,79.90,80.10,3285185
09-Jun-26,83.50,83.89,81.90,82.40,2260356
08-Jun-26,84.32,84.32,82.75,83.03,1328012
05-Jun-26,84.38,84.87,84.20,84.69,964896
03-Jun-26,84.50,84.60,84.00,84.06,1176793
02-Jun-26,84.63,84.63,84.11,84.63,1112507
01-Jun-26,85.15,85.15,84.30,84.63,3825030
29-May-26,84.45,85.61,84.35,85.20,3259051
28-May-26,84.69,84.84,84.09,84.74,2339267
27-May-26,85.45,85.45,84.50,84.69,1292548
26-May-26,85.37,85.43,84.80,85.03,1534291
25-May-26,85.31,85.92,85.20,85.43,1497405
22-May-26,85.61,85.61,85.00,85.48,1230916
21-May-26,85.60,85.60,85.10,85.39,1331003
20-May-26,85.29,85.68,84.93,85.55,1502753
19-May-26,86.01,86.01,85.10,85.12,1180236
18-May-26,86.03,86.49,85.60,86.01,2024142
15-May-26,86.42,86.42,85.56,86.03,2205591
14-May-26,85.61,86.02,85.59,85.90,1311452
13-May-26,85.98,86.32,85.34,85.61,2092180
12-May-26,86.22,86.43,85.94,86.25,1388604
11-May-26,86.85,86.85,86.07,86.18,2247735
08-May-26,86.59,86.87,86.37,86.79,3927708
07-May-26,87.44,87.44,86.81,87.26,1525112
06-May-26,87.47,87.47,86.60,87.05,3148997
05-May-26,87.33,87.33,86.61,86.87,2698864
04-May-26,87.50,87.53,86.71,87.07,3011298
30-Apr-26,86.45,87.39,86.45,87.06,1812942
29-Apr-26,86.43,86.78,86.30,86.43,1390371
28-Apr-26,86.46,86.49,86.29,86.43,2290681
27-Apr-26,86.80,86.88,86.29,86.29,4132967
24-Apr-26,86.59,87.01,86.29,86.39,2898465
23-Apr-26,86.39,86.67,86.28,86.51,3245958
22-Apr-26,86.99,87.00,86.29,86.74,4000358
20-Apr-26,86.99,87.00,86.50,86.78,2693905
17-Apr-26,86.69,87.43,86.53,86.98,1993433
16-Apr-26,86.72,86.86,86.36,86.47,1951721
15-Apr-26,86.98,86.98,86.33,86.60,1459713
14-Apr-26,86.78,86.78,86.29,86.53,2017929
13-Apr-26,87.30,87.30,86.30,86.50,1653007
10-Apr-26,87.34,87.34,86.42,86.74,2643590
09-Apr-26,86.77,87.10,86.35,86.71,2135352
08-Apr-26,86.71,87.50,86.31,86.79,2478529
07-Apr-26,86.84,87.07,86.48,86.86,2491861
06-Apr-26,86.86,87.44,86.46,86.60,2268166
02-Apr-26,87.23,87.23,86.54,86.86,1358893
01-Apr-26,87.00,87.23,86.79,87.05,1494572
31-Mar-26,86.91,87.10,86.60,86.92,1857468
30-Mar-26,86.58,86.71,86.26,86.65,1069454
27-Mar-26,86.43,87.12,86.04,86.60,2040708
26-Mar-26,86.19,86.47,85.76,86.20,1139573
25-Mar-26,86.60,86.60,85.92,86.19,1989435
24-Mar-26,86.94,86.94,85.53,86.19,2534619
23-Mar-26,86.40,87.21,86.33,86.33,2434130
20-Mar-26,86.36,86.63,85.93,86.40,2372961
19-Mar-26,86.75,86.75,85.95,86.36,2211481
18-Mar-26,86.85,87.07,86.00,86.75,3611617
17-Mar-26,87.13,87.26,86.54,86.65,2006886
16-Mar-26,86.13,87.32,86.13,86.78,2967715
13-Mar-26,86.90,86.90,86.13,86.13,2617447
12-Mar-26,87.00,87.07,86.41,86.67,1076305
11-Mar-26,86.80,87.06,86.59,86.67,2023262
10-Mar-26,86.95,86.97,86.65,86.65,1501802
09-Mar-26,86.75,86.83,86.35,86.69,2063559
06-Mar-26,86.31,86.88,86.03,86.35,1875638
05-Mar-26,87.29,87.29,86.68,87.17,2822089
04-Mar-26,87.13,87.29,86.84,87.29,2133420
03-Mar-26,87.14,87.15,86.65,86.95,3019320
02-Mar-26,87.10,87.29,86.00,87.21,4640884
27-Feb-26,86.85,87.20,86.79,87.10,3378292
26-Feb-26,87.16,87.29,86.79,86.85,3298408
25-Feb-26,87.25,87.42,86.79,87.16,3336589
24-Feb-26,87.29,87.35,86.79,87.24,3051944
23-Feb-26,87.30,87.65,86.79,87.20,3801732
20-Feb-26,87.40,87.40,86.79,86.91,2516518
19-Feb-26,87.50,87.50,86.80,87.25,1323990
18-Feb-26,87.50,87.60,86.70,87.15,1402918
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

*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