Cotação atual, histórico e gráfico do papel: FATN11
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 |
15/01/2021 | 0,00% | 0,00 | 103,30 | 103,30 | 103,30 | 103,30 | 21K | 11 |
13/01/2021 | 0,00% | 0,00 | 103,30 | 103,30 | 98,02 | 103,30 | 29K | 22 |
12/01/2021 | 0,00% | 0,00 | 103,30 | 103,30 | 103,30 | 103,30 | 30K | 2 |
08/01/2021 | 0,00% | 0,00 | 103,30 | 103,30 | 103,30 | 103,30 | 1K | 1 |
06/01/2021 | 0,00% | 0,00 | 103,30 | 103,30 | 103,30 | 103,30 | 19K | 2 |
05/01/2021 | 0,00% | 0,00 | 103,30 | 103,30 | 99,10 | 103,30 | 2K | 3 |
30/12/2020 | 0,00% | 0,00 | 103,30 | 103,30 | 103,30 | 103,30 | 16K | 2 |
23/12/2020 | -6,09% | -6,70 | 103,30 | 103,30 | 103,30 | 103,30 | 25K | 1 |
22/12/2020 | 0,00% | 0,00 | 110,00 | 110,00 | 110,00 | 110,00 | 1K | 1 |
18/12/2020 | 6,49% | 6,70 | 110,00 | 110,00 | 110,00 | 110,00 | 110 | 1 |
16/12/2020 | 0,00% | 0,00 | 103,30 | 103,30 | 103,30 | 103,30 | 10K | 3 |
|
15/12/2020 | 0,00% | 0,00 | 103,30 | 103,30 | 103,30 | 103,30 | 30K | 8 |
14/12/2020 | 0,00% | 0,00 | 103,30 | 103,30 | 102,25 | 103,30 | 12K | 4 |
09/12/2020 | 8,16% | 7,79 | 103,30 | 95,51 | 95,51 | 103,30 | 198 | 2 |
08/12/2020 | 1,36% | 1,28 | 95,51 | 95,00 | 95,00 | 100,00 | 767 | 4 |
07/12/2020 | -8,78% | -9,07 | 94,23 | 94,05 | 94,05 | 94,23 | 376 | 3 |
04/12/2020 | 0,00% | 0,00 | 103,30 | 103,30 | 103,30 | 103,30 | 20K | 4 |
03/12/2020 | 0,00% | 0,00 | 103,30 | 103,30 | 103,30 | 103,30 | 103 | 1 |
25/11/2020 | 0,10% | 0,10 | 103,30 | 103,20 | 103,20 | 103,30 | 929 | 2 |
23/11/2020 | 0,00% | 0,00 | 103,20 | 103,20 | 103,20 | 103,20 | 206 | 2 |
20/11/2020 | 5,20% | 5,10 | 103,20 | 103,20 | 98,28 | 103,20 | 697 | 3 |
17/11/2020 | -4,39% | -4,50 | 98,10 | 102,60 | 97,50 | 103,29 | 35K | 15 |
16/11/2020 | 3,64% | 3,60 | 102,60 | 99,99 | 96,00 | 103,29 | 228K | 45 |
13/11/2020 | -4,16% | -4,30 | 99,00 | 102,00 | 94,00 | 103,30 | 193K | 38 |
12/11/2020 | 1,27% | 1,30 | 103,30 | 102,00 | 97,00 | 103,30 | 146K | 27 |
11/11/2020 | -1,26% | -1,30 | 102,00 | 103,29 | 94,00 | 103,30 | 119K | 23 |
10/11/2020 | 2,57% | 2,59 | 103,30 | 103,30 | 94,00 | 103,30 | 337K | 54 |
09/11/2020 | -2,51% | -2,59 | 100,71 | 103,10 | 100,71 | 103,10 | 45K | 9 |
06/11/2020 | 0,19% | 0,20 | 103,30 | 103,30 | 103,30 | 103,30 | 28K | 5 |
26/10/2020 | 0,00% | 0,00 | 103,10 | 103,10 | 103,10 | 103,10 | 721 | 1 |
23/10/2020 | 0,00% | 0,00 | 103,10 | 103,10 | 103,10 | 103,10 | 206 | 1 |
22/10/2020 | 2,89% | 2,90 | 103,10 | 103,10 | 103,10 | 103,10 | 10K | 2 |
20/10/2020 | -2,81% | -2,90 | 100,20 | 103,10 | 100,20 | 103,10 | 406 | 3 |
19/10/2020 | 0,00% | 0,00 | 103,10 | 103,10 | 103,10 | 103,10 | 2K | 1 |
16/10/2020 | 2,89% | 2,90 | 103,10 | 103,10 | 103,10 | 103,10 | 1K | 1 |
15/10/2020 | -2,81% | -2,90 | 100,20 | 103,10 | 100,20 | 103,10 | 12K | 7 |
14/10/2020 | 2,43% | 2,45 | 103,10 | 100,65 | 100,65 | 103,10 | 40K | 5 |
13/10/2020 | 0,00% | 0,00 | 100,65 | 100,65 | 100,65 | 100,65 | 100 | 1 |
09/10/2020 | 0,00% | 0,00 | 100,65 | 100,65 | 100,65 | 100,65 | 17K | 3 |
08/10/2020 | 0,15% | 0,15 | 100,65 | 100,65 | 100,65 | 100,65 | 100 | 1 |
02/10/2020 | 0,00% | 0,00 | 100,50 | 100,50 | 100,50 | 100,50 | 8K | 1 |
01/10/2020 | -0,14% | -0,14 | 100,50 | 100,65 | 95,10 | 100,65 | 49K | 7 |
29/09/2020 | 0,00% | 0,00 | 100,64 | 90,58 | 90,58 | 100,64 | 191 | 2 |
28/09/2020 | -0,01% | -0,01 | 100,64 | 95,00 | 95,00 | 100,64 | 15K | 2 |
25/09/2020 | 0,01% | 0,01 | 100,65 | 100,65 | 100,65 | 100,65 | 10K | 1 |
24/09/2020 | 9,38% | 8,63 | 100,64 | 98,50 | 98,50 | 100,64 | 233K | 16 |
23/09/2020 | 0,01% | 0,01 | 92,01 | 99,00 | 92,01 | 99,00 | 50K | 27 |
22/09/2020 | -7,44% | -7,39 | 92,00 | 99,00 | 92,00 | 100,65 | 761K | 142 |
21/09/2020 | 0,39% | 0,39 | 99,39 | 100,65 | 90,00 | 100,65 | 67K | 57 |
18/09/2020 | -1,63% | -1,64 | 99,00 | 100,64 | 91,00 | 100,65 | 146K | 81 |
17/09/2020 | -0,01% | -0,01 | 100,64 | 100,65 | 90,00 | 100,65 | 933K | 254 |
16/09/2020 | 0,00% | 0,00 | 100,65 | 100,65 | 100,65 | 100,65 | 40K | 2 |
15/09/2020 | 0,00% | 0,00 | 100,65 | 100,65 | 100,65 | 100,65 | 5K | 4 |
11/09/2020 | 0,00% | 0,00 | 100,65 | 100,65 | 100,65 | 100,65 | 289K | 5 |
10/09/2020 | 0,00% | 0,00 | 100,65 | 100,00 | 100,00 | 100,65 | 10K | 3 |
09/09/2020 | 0,65% | 0,65 | 100,65 | 101,00 | 100,65 | 101,00 | 140K | 7 |
08/09/2020 | -0,55% | -0,55 | 100,00 | 100,00 | 100,00 | 100,00 | 200 | 1 |
02/09/2020 | 0,00% | 0,00 | 100,55 | 100,55 | 100,55 | 100,55 | 30K | 3 |
01/09/2020 | 0,00% | 0,00 | 100,55 | 100,55 | 100,55 | 100,55 | 50K | 1 |
31/08/2020 | 0,00% | 0,00 | 100,55 | 100,55 | 100,55 | 100,55 | 11K | 1 |
28/08/2020 | - | - | 100,55 | 100,55 | 100,55 | 100,55 | 550K | 12 |
Date,Open,High,Low,Close,Volume
15-Jan-21,103.30,103.30,103.30,103.30,21073
13-Jan-21,103.30,103.30,98.02,103.30,29383
12-Jan-21,103.30,103.30,103.30,103.30,30370
08-Jan-21,103.30,103.30,103.30,103.30,1033
06-Jan-21,103.30,103.30,103.30,103.30,19317
05-Jan-21,103.30,103.30,99.10,103.30,1631
30-Dec-20,103.30,103.30,103.30,103.30,16114
23-Dec-20,103.30,103.30,103.30,103.30,24792
22-Dec-20,110.00,110.00,110.00,110.00,1100
18-Dec-20,110.00,110.00,110.00,110.00,110
16-Dec-20,103.30,103.30,103.30,103.30,10433
15-Dec-20,103.30,103.30,103.30,103.30,30060
14-Dec-20,103.30,103.30,102.25,103.30,12478
09-Dec-20,95.51,103.30,95.51,103.30,198
08-Dec-20,95.00,100.00,95.00,95.51,767
07-Dec-20,94.05,94.23,94.05,94.23,376
04-Dec-20,103.30,103.30,103.30,103.30,20350
03-Dec-20,103.30,103.30,103.30,103.30,103
25-Nov-20,103.20,103.30,103.20,103.30,929
23-Nov-20,103.20,103.20,103.20,103.20,206
20-Nov-20,103.20,103.20,98.28,103.20,697
17-Nov-20,102.60,103.29,97.50,98.10,35041
16-Nov-20,99.99,103.29,96.00,102.60,227787
13-Nov-20,102.00,103.30,94.00,99.00,192509
12-Nov-20,102.00,103.30,97.00,103.30,146072
11-Nov-20,103.29,103.30,94.00,102.00,118767
10-Nov-20,103.30,103.30,94.00,103.30,337137
09-Nov-20,103.10,103.10,100.71,100.71,44972
06-Nov-20,103.30,103.30,103.30,103.30,27684
26-Oct-20,103.10,103.10,103.10,103.10,721
23-Oct-20,103.10,103.10,103.10,103.10,206
22-Oct-20,103.10,103.10,103.10,103.10,10310
20-Oct-20,103.10,103.10,100.20,100.20,406
19-Oct-20,103.10,103.10,103.10,103.10,2062
16-Oct-20,103.10,103.10,103.10,103.10,1031
15-Oct-20,103.10,103.10,100.20,100.20,12198
14-Oct-20,100.65,103.10,100.65,103.10,40337
13-Oct-20,100.65,100.65,100.65,100.65,100
09-Oct-20,100.65,100.65,100.65,100.65,16909
08-Oct-20,100.65,100.65,100.65,100.65,100
02-Oct-20,100.50,100.50,100.50,100.50,8140
01-Oct-20,100.65,100.65,95.10,100.50,49285
29-Sep-20,90.58,100.64,90.58,100.64,191
28-Sep-20,95.00,100.64,95.00,100.64,14525
25-Sep-20,100.65,100.65,100.65,100.65,9964
24-Sep-20,98.50,100.64,98.50,100.64,233315
23-Sep-20,99.00,99.00,92.01,92.01,50453
22-Sep-20,99.00,100.65,92.00,92.00,760668
21-Sep-20,100.65,100.65,90.00,99.39,67335
18-Sep-20,100.64,100.65,91.00,99.00,145943
17-Sep-20,100.65,100.65,90.00,100.64,932615
16-Sep-20,100.65,100.65,100.65,100.65,39656
15-Sep-20,100.65,100.65,100.65,100.65,4629
11-Sep-20,100.65,100.65,100.65,100.65,289268
10-Sep-20,100.00,100.65,100.00,100.65,10466
09-Sep-20,101.00,101.00,100.65,100.65,139803
08-Sep-20,100.00,100.00,100.00,100.00,200
02-Sep-20,100.55,100.55,100.55,100.55,30265
01-Sep-20,100.55,100.55,100.55,100.55,50275
31-Aug-20,100.55,100.55,100.55,100.55,11060
28-Aug-20,100.55,100.55,100.55,100.55,550008
*exoneração de responsabilidade e termos de uso