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
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	-0,75%	-0,62	82,32	83,00	81,93	83,00	558K	1.094
04/08/2025	2,90%	2,34	82,94	80,16	80,16	83,00	2M	1.517
01/08/2025	1,26%	1,00	80,60	79,60	79,26	81,00	975K	1.134
31/07/2025	0,90%	0,71	79,60	78,78	78,26	79,75	2M	1.697
30/07/2025	0,75%	0,59	78,89	78,95	78,00	78,95	2M	1.433
29/07/2025	-0,24%	-0,19	78,30	79,24	78,02	79,24	1M	1.976
28/07/2025	0,69%	0,54	78,49	78,73	77,61	79,83	2M	2.048
25/07/2025	-0,08%	-0,06	77,95	78,48	77,68	78,49	1M	1.457
24/07/2025	-0,62%	-0,49	78,01	78,81	77,63	78,81	1M	1.130
23/07/2025	-0,53%	-0,42	78,50	78,89	78,41	78,89	1M	963
22/07/2025	0,51%	0,40	78,92	78,60	78,00	78,99	3M	2.654
21/07/2025	0,03%	0,02	78,52	78,50	77,97	79,27	2M	2.442
18/07/2025	-0,71%	-0,56	78,50	79,86	78,15	80,16	2M	1.589
17/07/2025	-0,42%	-0,33	79,06	79,39	78,35	79,98	2M	4.459
16/07/2025	-1,07%	-0,86	79,39	80,57	79,00	80,70	2M	1.741
15/07/2025	0,12%	0,10	80,25	80,95	79,57	80,95	1M	5.099
14/07/2025	-0,36%	-0,29	80,15	81,25	79,80	81,25	1M	3.331
11/07/2025	0,42%	0,34	80,44	80,50	79,77	81,00	2M	5.750
10/07/2025	1,96%	1,54	80,10	79,34	77,82	82,28	2M	4.033
09/07/2025	1,50%	1,16	78,56	78,20	77,70	79,86	2M	7.538
08/07/2025	0,91%	0,70	77,40	77,19	76,72	78,99	2M	7.047
07/07/2025	0,20%	0,15	76,70	76,03	75,76	76,99	3M	7.860
04/07/2025	0,13%	0,10	76,55	76,50	76,04	76,75	2M	1.770
03/07/2025	0,30%	0,23	76,45	76,47	75,92	76,47	2M	1.883
02/07/2025	0,29%	0,22	76,22	76,56	75,90	76,67	2M	1.568
01/07/2025	0,07%	0,05	76,00	76,39	75,77	76,48	2M	1.573
27/06/2025	0,00%	0,00	75,95	76,14	75,69	76,30	2M	1.411
26/06/2025	0,20%	0,15	75,95	76,39	75,70	76,39	2M	1.143
25/06/2025	0,09%	0,07	75,80	76,39	75,61	76,39	3M	1.709
24/06/2025	-0,29%	-0,22	75,73	75,99	75,63	76,00	2M	936
23/06/2025	-0,13%	-0,10	75,95	76,05	75,91	76,07	1M	906
20/06/2025	0,09%	0,07	76,05	76,40	75,79	76,40	1M	719
18/06/2025	0,28%	0,21	75,98	76,30	75,90	76,53	2M	960
17/06/2025	-0,26%	-0,20	75,77	76,00	75,69	76,00	1M	1.252
16/06/2025	-0,04%	-0,03	75,97	76,05	75,95	76,47	2M	2.645
13/06/2025	-0,46%	-0,35	76,00	76,37	75,94	76,69	3M	3.281
12/06/2025	-0,74%	-0,57	76,35	76,52	76,30	76,99	942K	1.253
11/06/2025	0,03%	0,02	76,92	76,95	76,74	77,17	903K	898
10/06/2025	-0,06%	-0,05	76,90	77,20	76,75	77,20	1M	776
09/06/2025	-0,25%	-0,19	76,95	77,59	76,80	77,79	1M	1.075
06/06/2025	-1,12%	-0,87	77,14	77,20	76,93	77,20	1M	2.418
05/06/2025	0,09%	0,07	78,01	78,20	77,90	78,23	1M	758
04/06/2025	-0,31%	-0,24	77,94	78,21	77,70	78,30	1M	686
03/06/2025	0,12%	0,09	78,18	78,21	77,85	78,21	802K	470
02/06/2025	0,24%	0,19	78,09	78,14	77,70	78,21	876K	633
30/05/2025	1,04%	0,80	77,90	77,50	77,00	78,07	1M	969
29/05/2025	-0,18%	-0,14	77,10	77,24	77,00	77,49	639K	447
28/05/2025	0,18%	0,14	77,24	77,43	77,05	77,44	467K	443
27/05/2025	0,17%	0,13	77,10	76,97	76,70	77,20	785K	606
26/05/2025	0,00%	0,00	76,97	77,09	76,60	77,09	694K	555
23/05/2025	0,12%	0,09	76,97	77,10	76,73	77,10	684K	407
22/05/2025	-0,09%	-0,07	76,88	77,00	76,52	77,10	842K	641
21/05/2025	-0,06%	-0,05	76,95	77,01	76,78	77,09	681K	810
20/05/2025	-0,12%	-0,09	77,00	77,10	76,84	77,30	709K	797
19/05/2025	0,10%	0,08	77,09	77,01	76,68	77,16	1M	1.166
16/05/2025	-0,10%	-0,08	77,01	77,30	76,85	77,30	1M	677
15/05/2025	0,67%	0,51	77,09	77,43	76,67	77,80	2M	1.103
14/05/2025	-0,36%	-0,28	76,58	76,88	76,56	77,50	692K	594
13/05/2025	-0,21%	-0,16	76,86	77,75	76,69	77,75	625K	864
12/05/2025	-0,18%	-0,14	77,02	77,00	76,87	77,73	1M	701
09/05/2025	0,80%	0,61	77,16	77,35	77,10	77,35	610K	410
08/05/2025	-1,01%	-0,78	76,55	77,72	76,55	77,72	785K	833
07/05/2025	-0,83%	-0,65	77,33	78,78	77,33	78,78	637K	669
06/05/2025	0,36%	0,28	77,98	77,77	77,51	79,08	670K	782
05/05/2025	-0,82%	-0,64	77,70	78,34	77,61	78,34	2M	1.190
02/05/2025	0,69%	0,54	78,34	77,81	77,71	78,35	760K	794
30/04/2025	0,84%	0,65	77,80	77,61	76,93	77,80	971K	1.284
29/04/2025	-0,62%	-0,48	77,15	78,37	76,62	78,49	1M	1.198
28/04/2025	1,97%	1,50	77,63	76,24	75,95	77,63	904K	1.995
25/04/2025	0,25%	0,19	76,13	76,48	75,86	76,48	2M	1.019
24/04/2025	-0,46%	-0,35	75,94	76,32	75,94	76,47	1M	820
23/04/2025	0,87%	0,66	76,29	75,63	75,59	76,51	1M	1.971
22/04/2025	0,16%	0,12	75,63	75,49	75,28	75,63	1M	941
17/04/2025	0,24%	0,18	75,51	75,61	75,01	75,61	1M	3.868
16/04/2025	0,17%	0,13	75,33	75,59	75,04	75,59	657K	1.740
15/04/2025	0,27%	0,20	75,20	74,96	74,73	75,75	772K	1.885
14/04/2025	0,36%	0,27	75,00	74,73	74,72	75,33	817K	530
11/04/2025	-	-	74,73	74,78	74,14	74,81	561K	346

Date,Open,High,Low,Close,Volume
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
04-Aug-25,80.16,83.00,80.16,82.94,1780269
01-Aug-25,79.60,81.00,79.26,80.60,975001
31-Jul-25,78.78,79.75,78.26,79.60,1533790
30-Jul-25,78.95,78.95,78.00,78.89,1561514
29-Jul-25,79.24,79.24,78.02,78.30,1350816
28-Jul-25,78.73,79.83,77.61,78.49,2143960
25-Jul-25,78.48,78.49,77.68,77.95,1474899
24-Jul-25,78.81,78.81,77.63,78.01,1161001
23-Jul-25,78.89,78.89,78.41,78.50,1008864
22-Jul-25,78.60,78.99,78.00,78.92,2529747
21-Jul-25,78.50,79.27,77.97,78.52,1730463
18-Jul-25,79.86,80.16,78.15,78.50,1830919
17-Jul-25,79.39,79.98,78.35,79.06,2212038
16-Jul-25,80.57,80.70,79.00,79.39,1692393
15-Jul-25,80.95,80.95,79.57,80.25,1174549
14-Jul-25,81.25,81.25,79.80,80.15,1317781
11-Jul-25,80.50,81.00,79.77,80.44,1639927
10-Jul-25,79.34,82.28,77.82,80.10,1868934
09-Jul-25,78.20,79.86,77.70,78.56,1761956
08-Jul-25,77.19,78.99,76.72,77.40,1839674
07-Jul-25,76.03,76.99,75.76,76.70,3381258
04-Jul-25,76.50,76.75,76.04,76.55,1837283
03-Jul-25,76.47,76.47,75.92,76.45,2151350
02-Jul-25,76.56,76.67,75.90,76.22,2254220
01-Jul-25,76.39,76.48,75.77,76.00,2172387
27-Jun-25,76.14,76.30,75.69,75.95,2371838
26-Jun-25,76.39,76.39,75.70,75.95,2315894
25-Jun-25,76.39,76.39,75.61,75.80,3151039
24-Jun-25,75.99,76.00,75.63,75.73,1619633
23-Jun-25,76.05,76.07,75.91,75.95,1393444
20-Jun-25,76.40,76.40,75.79,76.05,1418921
18-Jun-25,76.30,76.53,75.90,75.98,1774242
17-Jun-25,76.00,76.00,75.69,75.77,1152072
16-Jun-25,76.05,76.47,75.95,75.97,1695131
13-Jun-25,76.37,76.69,75.94,76.00,3165425
12-Jun-25,76.52,76.99,76.30,76.35,942075
11-Jun-25,76.95,77.17,76.74,76.92,903144
10-Jun-25,77.20,77.20,76.75,76.90,1043921
09-Jun-25,77.59,77.79,76.80,76.95,1249608
06-Jun-25,77.20,77.20,76.93,77.14,1322089
05-Jun-25,78.20,78.23,77.90,78.01,1145962
04-Jun-25,78.21,78.30,77.70,77.94,1030511
03-Jun-25,78.21,78.21,77.85,78.18,801707
02-Jun-25,78.14,78.21,77.70,78.09,876435
30-May-25,77.50,78.07,77.00,77.90,1191809
29-May-25,77.24,77.49,77.00,77.10,638513
28-May-25,77.43,77.44,77.05,77.24,467359
27-May-25,76.97,77.20,76.70,77.10,785140
26-May-25,77.09,77.09,76.60,76.97,694115
23-May-25,77.10,77.10,76.73,76.97,683564
22-May-25,77.00,77.10,76.52,76.88,842466
21-May-25,77.01,77.09,76.78,76.95,680596
20-May-25,77.10,77.30,76.84,77.00,709246
19-May-25,77.01,77.16,76.68,77.09,1082958
16-May-25,77.30,77.30,76.85,77.01,1300186
15-May-25,77.43,77.80,76.67,77.09,1729586
14-May-25,76.88,77.50,76.56,76.58,692084
13-May-25,77.75,77.75,76.69,76.86,624515
12-May-25,77.00,77.73,76.87,77.02,1484568
09-May-25,77.35,77.35,77.10,77.16,609736
08-May-25,77.72,77.72,76.55,76.55,785221
07-May-25,78.78,78.78,77.33,77.33,636542
06-May-25,77.77,79.08,77.51,77.98,669906
05-May-25,78.34,78.34,77.61,77.70,1919447
02-May-25,77.81,78.35,77.71,78.34,760150
30-Apr-25,77.61,77.80,76.93,77.80,971403
29-Apr-25,78.37,78.49,76.62,77.15,1315390
28-Apr-25,76.24,77.63,75.95,77.63,904353
25-Apr-25,76.48,76.48,75.86,76.13,1827834
24-Apr-25,76.32,76.47,75.94,75.94,1114924
23-Apr-25,75.63,76.51,75.59,76.29,1170995
22-Apr-25,75.49,75.63,75.28,75.63,1171664
17-Apr-25,75.61,75.61,75.01,75.51,1027111
16-Apr-25,75.59,75.59,75.04,75.33,656803
15-Apr-25,74.96,75.75,74.73,75.20,772396
14-Apr-25,74.73,75.33,74.72,75.00,816763
11-Apr-25,74.78,74.81,74.14,74.73,561018

*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