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
10/11/2026	0,64%	0,49	77,32	77,02	76,60	77,32	927K	913
09/11/2026	-2,83%	-2,24	76,83	78,14	76,66	79,05	2M	2.103
06/11/2026	0,42%	0,33	79,07	79,00	78,75	79,66	2M	1.737
05/11/2026	1,00%	0,78	78,74	78,42	77,84	78,94	1M	1.247
04/11/2026	1,17%	0,90	77,96	77,10	76,50	78,23	2M	1.976
03/11/2026	-2,21%	-1,74	77,06	78,80	76,16	79,75	3M	4.477
30/10/2026	-0,72%	-0,57	78,80	79,97	77,78	79,97	2M	2.616
29/10/2026	0,28%	0,22	79,37	79,66	78,00	79,82	2M	1.532
28/10/2026	-1,25%	-1,00	79,15	80,60	78,50	80,63	2M	1.947
27/10/2026	-2,15%	-1,76	80,15	82,96	79,62	82,96	4M	4.927
26/10/2026	-7,75%	-6,88	81,91	84,00	77,91	84,00	6M	7.875
23/10/2026	-1,23%	-1,11	88,79	89,90	88,40	89,90	3M	2.682
22/10/2026	-0,55%	-0,50	89,90	90,60	88,10	90,68	2M	3.571
21/10/2026	0,46%	0,41	90,40	90,02	88,58	90,80	1M	1.081
20/10/2026	2,17%	1,91	89,99	88,00	87,48	90,02	2M	1.988
19/10/2026	1,36%	1,18	88,08	87,34	86,82	88,08	1M	2.319
16/10/2026	-0,63%	-0,55	86,90	87,45	86,40	87,45	1M	2.262
15/10/2026	0,53%	0,46	87,45	87,18	86,24	87,45	1M	1.513
14/10/2026	-0,48%	-0,42	86,99	87,41	86,60	87,41	775K	1.369
13/10/2026	-0,26%	-0,23	87,41	87,70	86,80	87,90	2M	1.764
09/10/2026	1,69%	1,46	87,64	86,55	86,18	87,66	1M	1.392
08/10/2026	0,19%	0,16	86,18	86,02	85,84	86,79	2M	2.857
07/10/2026	-1,90%	-1,67	86,02	86,41	85,99	87,14	3M	4.202
06/10/2026	1,99%	1,71	87,69	86,50	85,98	87,69	3M	4.202
05/10/2026	2,48%	2,08	85,98	84,00	84,00	88,50	5M	5.939
02/10/2026	-0,13%	-0,11	83,90	84,00	83,50	84,50	624K	758
01/10/2026	0,01%	0,01	84,01	83,50	83,20	84,01	733K	1.107
30/09/2026	0,00%	0,00	84,00	83,65	83,50	84,44	1M	1.797
29/09/2026	-0,06%	-0,05	84,00	84,05	83,45	84,52	936K	1.278
28/09/2026	-1,08%	-0,92	84,05	84,95	83,41	84,95	893K	1.404
25/09/2026	2,13%	1,77	84,97	83,20	83,20	84,97	934K	760
24/09/2026	0,68%	0,56	83,20	82,57	82,57	83,63	1M	1.637
23/09/2026	-1,45%	-1,22	82,64	83,85	82,46	83,85	1M	1.288
22/09/2026	2,90%	2,36	83,86	82,85	81,90	83,86	1M	1.033
21/09/2026	-0,33%	-0,27	81,50	81,77	81,50	82,65	1M	1.133
18/09/2026	0,58%	0,47	81,77	81,58	81,36	81,80	1M	847
17/09/2026	0,07%	0,06	81,30	81,39	80,88	81,93	1M	885
16/09/2026	0,51%	0,41	81,24	80,40	80,40	81,24	2M	869
15/09/2026	-0,14%	-0,11	80,83	81,20	80,35	81,20	2M	1.612
14/09/2026	0,61%	0,49	80,94	80,45	80,04	80,94	1M	671
11/09/2026	-0,31%	-0,25	80,45	81,45	80,07	81,45	1M	861
10/09/2026	1,38%	1,10	80,70	79,50	79,50	80,84	2M	1.282
09/09/2026	-0,06%	-0,05	79,60	79,85	79,19	80,48	1M	1.144
08/09/2026	-0,81%	-0,65	79,65	79,50	79,18	79,98	1M	1.621
04/09/2026	0,88%	0,70	80,30	79,60	79,26	80,36	2M	2.635
03/09/2026	0,28%	0,22	79,60	78,99	78,99	79,60	1M	866
02/09/2026	0,80%	0,63	79,38	78,75	78,53	79,45	2M	1.043
01/09/2026	0,22%	0,17	78,75	78,59	78,30	78,75	2M	1.180
31/08/2026	-0,15%	-0,12	78,58	78,78	78,23	78,86	2M	1.108
28/08/2026	0,51%	0,40	78,70	78,98	77,90	78,98	2M	1.056
27/08/2026	0,32%	0,25	78,30	78,00	77,45	78,42	1M	1.169
26/08/2026	-0,19%	-0,15	78,05	78,20	77,83	78,46	2M	1.417
25/08/2026	0,60%	0,47	78,20	77,67	77,58	78,28	3M	2.284
24/08/2026	0,19%	0,15	77,73	77,58	77,43	77,94	2M	1.058
21/08/2026	0,69%	0,53	77,58	77,07	77,00	77,58	2M	1.111
20/08/2026	-0,48%	-0,37	77,05	77,50	76,97	77,50	2M	1.333
19/08/2026	-0,03%	-0,02	77,42	77,44	77,12	77,58	2M	1.937
18/08/2026	0,49%	0,38	77,44	77,06	76,83	77,58	2M	866
17/08/2026	-0,41%	-0,32	77,06	77,38	76,82	77,58	3M	1.591
14/08/2026	-0,12%	-0,09	77,38	77,57	76,80	77,57	2M	1.530
13/08/2026	-0,64%	-0,50	77,47	77,97	77,14	77,97	2M	1.988
12/08/2026	0,09%	0,07	77,97	77,90	77,58	78,05	1M	845
11/08/2026	-0,51%	-0,40	77,90	78,31	77,62	78,49	2M	1.320
10/08/2026	-1,12%	-0,89	78,30	79,17	78,10	79,17	2M	1.628
07/08/2026	-0,80%	-0,64	79,19	79,00	78,45	79,19	2M	2.908
06/08/2026	-0,16%	-0,13	79,83	79,97	79,47	79,97	2M	1.334
05/08/2026	-0,06%	-0,05	79,96	80,00	79,80	80,00	2M	1.953
04/08/2026	0,00%	0,00	80,01	80,03	79,71	80,20	928K	839
03/08/2026	-0,09%	-0,07	80,01	80,09	79,68	80,49	2M	2.740
31/07/2026	0,39%	0,31	80,08	79,85	79,50	80,14	2M	970
30/07/2026	0,21%	0,17	79,77	79,35	79,35	79,83	2M	907
29/07/2026	-0,18%	-0,14	79,60	79,82	79,35	79,82	2M	4.272
28/07/2026	0,31%	0,25	79,74	79,65	79,36	79,85	2M	1.303
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	-	-	87,06	86,45	86,45	87,39	2M	1.129

Date,Open,High,Low,Close,Volume
10-Nov-26,77.02,77.32,76.60,77.32,926971
09-Nov-26,78.14,79.05,76.66,76.83,1939781
06-Nov-26,79.00,79.66,78.75,79.07,2051952
05-Nov-26,78.42,78.94,77.84,78.74,1419539
04-Nov-26,77.10,78.23,76.50,77.96,2344857
03-Nov-26,78.80,79.75,76.16,77.06,2976926
30-Oct-26,79.97,79.97,77.78,78.80,2345537
29-Oct-26,79.66,79.82,78.00,79.37,1918968
28-Oct-26,80.60,80.63,78.50,79.15,1769090
27-Oct-26,82.96,82.96,79.62,80.15,3556148
26-Oct-26,84.00,84.00,77.91,81.91,5851218
23-Oct-26,89.90,89.90,88.40,88.79,2691287
22-Oct-26,90.60,90.68,88.10,89.90,2432932
21-Oct-26,90.02,90.80,88.58,90.40,1419200
20-Oct-26,88.00,90.02,87.48,89.99,1670364
19-Oct-26,87.34,88.08,86.82,88.08,1451784
16-Oct-26,87.45,87.45,86.40,86.90,1394322
15-Oct-26,87.18,87.45,86.24,87.45,1176152
14-Oct-26,87.41,87.41,86.60,86.99,774591
13-Oct-26,87.70,87.90,86.80,87.41,1770315
09-Oct-26,86.55,87.66,86.18,87.64,1281522
08-Oct-26,86.02,86.79,85.84,86.18,1891871
07-Oct-26,86.41,87.14,85.99,86.02,2505126
06-Oct-26,86.50,87.69,85.98,87.69,2509006
05-Oct-26,84.00,88.50,84.00,85.98,4896183
02-Oct-26,84.00,84.50,83.50,83.90,624023
01-Oct-26,83.50,84.01,83.20,84.01,732970
30-Sep-26,83.65,84.44,83.50,84.00,1148338
29-Sep-26,84.05,84.52,83.45,84.00,935944
28-Sep-26,84.95,84.95,83.41,84.05,893234
25-Sep-26,83.20,84.97,83.20,84.97,933777
24-Sep-26,82.57,83.63,82.57,83.20,1362551
23-Sep-26,83.85,83.85,82.46,82.64,1165404
22-Sep-26,82.85,83.86,81.90,83.86,1446128
21-Sep-26,81.77,82.65,81.50,81.50,1455195
18-Sep-26,81.58,81.80,81.36,81.77,1329255
17-Sep-26,81.39,81.93,80.88,81.30,1178803
16-Sep-26,80.40,81.24,80.40,81.24,1518897
15-Sep-26,81.20,81.20,80.35,80.83,1539352
14-Sep-26,80.45,80.94,80.04,80.94,1120838
11-Sep-26,81.45,81.45,80.07,80.45,1246862
10-Sep-26,79.50,80.84,79.50,80.70,2012286
09-Sep-26,79.85,80.48,79.19,79.60,1499904
08-Sep-26,79.50,79.98,79.18,79.65,1340520
04-Sep-26,79.60,80.36,79.26,80.30,2414960
03-Sep-26,78.99,79.60,78.99,79.60,1334606
02-Sep-26,78.75,79.45,78.53,79.38,2332659
01-Sep-26,78.59,78.75,78.30,78.75,2210604
31-Aug-26,78.78,78.86,78.23,78.58,1707434
28-Aug-26,78.98,78.98,77.90,78.70,1985289
27-Aug-26,78.00,78.42,77.45,78.30,1271234
26-Aug-26,78.20,78.46,77.83,78.05,1770695
25-Aug-26,77.67,78.28,77.58,78.20,2606289
24-Aug-26,77.58,77.94,77.43,77.73,1999810
21-Aug-26,77.07,77.58,77.00,77.58,1746724
20-Aug-26,77.50,77.50,76.97,77.05,1510973
19-Aug-26,77.44,77.58,77.12,77.42,1703570
18-Aug-26,77.06,77.58,76.83,77.44,1776530
17-Aug-26,77.38,77.58,76.82,77.06,2543536
14-Aug-26,77.57,77.57,76.80,77.38,1746890
13-Aug-26,77.97,77.97,77.14,77.47,1820516
12-Aug-26,77.90,78.05,77.58,77.97,1420290
11-Aug-26,78.31,78.49,77.62,77.90,1683007
10-Aug-26,79.17,79.17,78.10,78.30,1821411
07-Aug-26,79.00,79.19,78.45,79.19,1932293
06-Aug-26,79.97,79.97,79.47,79.83,1751597
05-Aug-26,80.00,80.00,79.80,79.96,1560120
04-Aug-26,80.03,80.20,79.71,80.01,927723
03-Aug-26,80.09,80.49,79.68,80.01,2309689
31-Jul-26,79.85,80.14,79.50,80.08,1503903
30-Jul-26,79.35,79.83,79.35,79.77,1816052
29-Jul-26,79.82,79.82,79.35,79.60,1749778
28-Jul-26,79.65,79.85,79.36,79.74,2235066
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

*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