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
24/09/2021	0,00%	0,00	101,80	101,80	101,80	101,80	305	2
23/09/2021	0,00%	0,00	101,80	101,80	101,80	101,80	2K	5
21/09/2021	0,01%	0,01	101,80	100,99	99,50	101,80	10K	12
20/09/2021	0,00%	0,00	101,79	101,71	101,71	101,79	3K	4
17/09/2021	0,09%	0,09	101,79	101,77	100,55	101,80	21K	25
16/09/2021	-0,27%	-0,28	101,70	101,84	101,70	101,84	1K	4
14/09/2021	0,01%	0,01	101,98	99,20	95,00	101,98	13K	17
13/09/2021	0,00%	0,00	101,97	101,97	101,30	101,98	7K	10
10/09/2021	0,00%	0,00	101,97	101,01	101,01	101,97	304	2
09/09/2021	-0,01%	-0,01	101,97	98,01	98,00	101,97	1K	5
08/09/2021	-0,99%	-1,02	101,98	94,60	94,60	101,98	94K	13

06/09/2021	0,49%	0,50	103,00	102,50	102,50	103,00	925	3
03/09/2021	-0,15%	-0,15	102,50	102,66	92,60	102,66	184K	92
02/09/2021	-1,30%	-1,35	102,65	104,00	102,65	104,00	1K	4
01/09/2021	0,59%	0,61	104,00	104,00	104,00	104,00	104	1
31/08/2021	0,00%	0,00	103,39	103,39	103,39	103,39	103	1
30/08/2021	0,00%	0,00	103,39	103,39	103,39	103,39	1K	3
27/08/2021	-0,58%	-0,60	103,39	103,39	103,39	103,39	103	1
26/08/2021	1,55%	1,59	103,99	103,99	103,99	103,99	103	1
25/08/2021	-2,01%	-2,10	102,40	103,00	102,40	104,00	21K	9
20/08/2021	-0,47%	-0,49	104,50	102,00	102,00	104,50	11K	7
19/08/2021	0,00%	0,00	104,99	105,00	103,53	105,00	14K	11
18/08/2021	2,92%	2,98	104,99	105,49	103,01	105,49	2K	13
17/08/2021	-3,31%	-3,49	102,01	105,00	102,01	105,50	3K	10
16/08/2021	-0,93%	-0,99	105,50	104,00	104,00	106,49	91K	6
13/08/2021	0,51%	0,54	106,49	104,01	104,00	106,49	47K	16
12/08/2021	-0,20%	-0,21	105,95	106,16	99,71	106,16	2K	6
11/08/2021	6,69%	6,66	106,16	99,50	99,50	106,16	10K	6
10/08/2021	-4,32%	-4,49	99,50	105,95	99,50	105,95	7K	13
09/08/2021	-1,48%	-1,56	103,99	105,55	100,50	105,55	52K	8
06/08/2021	5,04%	5,06	105,55	107,00	103,00	107,00	41K	5
05/08/2021	-0,01%	-0,01	100,49	100,49	100,49	100,49	105K	5
04/08/2021	0,01%	0,01	100,50	100,49	100,49	100,50	151K	2
03/08/2021	-0,01%	-0,01	100,49	100,55	99,60	100,55	8K	9
02/08/2021	-0,50%	-0,50	100,50	100,99	100,50	101,00	101K	4
30/07/2021	0,52%	0,52	101,00	100,49	100,49	101,00	504	4
29/07/2021	0,21%	0,21	100,48	100,48	100,48	100,48	100K	1
28/07/2021	-0,09%	-0,09	100,27	100,27	100,27	100,27	3K	2
27/07/2021	-0,12%	-0,12	100,36	99,23	99,23	100,49	300	3
26/07/2021	-0,01%	-0,01	100,48	100,48	100,48	100,48	100K	1
23/07/2021	-0,01%	-0,01	100,49	100,50	100,49	100,50	101K	2
22/07/2021	0,00%	0,00	100,50	100,89	100,50	100,90	102K	6
21/07/2021	0,51%	0,51	100,50	99,01	99,01	100,89	251K	5
20/07/2021	1,25%	1,23	99,99	99,99	99,99	99,99	299	1
19/07/2021	-1,24%	-1,24	98,76	100,00	98,00	100,87	14K	19
16/07/2021	-0,89%	-0,90	100,00	100,90	100,00	100,90	4K	2
14/07/2021	0,00%	0,00	100,90	100,89	100,89	100,90	2M	2
13/07/2021	-0,10%	-0,10	100,90	100,90	100,90	100,96	807	6
12/07/2021	3,58%	3,49	101,00	97,51	97,51	101,00	103K	18
08/07/2021	-3,46%	-3,49	97,51	101,00	94,56	101,00	21K	10
07/07/2021	1,01%	1,01	101,00	102,39	100,99	102,39	3K	5
06/07/2021	-1,00%	-1,01	99,99	101,01	99,99	101,01	2K	4
05/07/2021	0,00%	0,00	101,00	101,00	101,00	101,00	13K	5
02/07/2021	0,00%	0,00	101,00	101,00	101,00	101,00	5K	1
01/07/2021	0,00%	0,00	101,00	100,99	100,99	101,00	605	6
30/06/2021	1,00%	1,00	101,00	100,99	100,99	101,00	201	2
29/06/2021	-0,99%	-1,00	100,00	100,00	100,00	100,00	100	1
28/06/2021	0,11%	0,11	101,00	100,88	100,88	101,00	57K	41
25/06/2021	-0,11%	-0,11	100,89	101,00	97,00	101,01	52K	11
24/06/2021	0,00%	0,00	101,00	101,00	101,00	101,00	51K	2
23/06/2021	0,00%	0,00	101,00	101,39	101,00	101,39	202	2
22/06/2021	-0,84%	-0,86	101,00	101,00	101,00	101,00	101	1
21/06/2021	1,90%	1,90	101,86	100,27	99,53	101,86	3K	6
18/06/2021	-2,00%	-2,04	99,96	101,91	99,96	101,91	8K	5
17/06/2021	5,15%	5,00	102,00	102,22	102,00	102,22	3K	2
16/06/2021	-5,11%	-5,22	97,00	102,22	94,61	102,40	63K	58
15/06/2021	-0,09%	-0,09	102,22	102,40	99,00	102,40	42K	28
14/06/2021	-0,09%	-0,09	102,31	102,40	102,31	102,40	818	2
10/06/2021	0,39%	0,40	102,40	102,00	102,00	102,40	306	3
09/06/2021	-0,39%	-0,40	102,00	102,40	102,00	102,40	1K	4
08/06/2021	0,00%	0,00	102,40	102,40	102,40	102,40	12K	4
07/06/2021	0,00%	0,00	102,40	102,40	102,40	102,40	34K	7
04/06/2021	0,08%	0,08	102,40	102,40	102,40	102,40	46K	13
01/06/2021	0,01%	0,01	102,32	102,21	102,21	102,32	5K	6
31/05/2021	0,69%	0,70	102,31	99,70	98,00	102,41	10K	20
28/05/2021	-0,07%	-0,07	101,61	101,61	101,61	101,61	101	1
26/05/2021	2,19%	2,18	101,68	101,40	101,40	101,68	1K	4
24/05/2021	-0,81%	-0,81	99,50	99,70	99,50	99,70	7K	15
20/05/2021	-2,60%	-2,68	100,31	100,32	100,31	100,32	2K	2
17/05/2021	0,00%	0,00	102,99	98,09	98,09	102,99	1K	3
14/05/2021	0,32%	0,33	102,99	101,43	97,00	103,00	119K	38
13/05/2021	-0,04%	-0,04	102,66	102,66	102,66	102,66	102	1
12/05/2021	0,00%	0,00	102,70	102,62	102,62	102,70	410	4
11/05/2021	0,00%	0,00	102,70	102,42	102,42	102,70	16K	4
10/05/2021	0,27%	0,28	102,70	102,70	102,70	102,70	924	3
06/05/2021	0,01%	0,01	102,42	102,42	102,42	102,42	307	2
05/05/2021	0,00%	0,00	102,41	102,41	102,41	102,41	102	1
04/05/2021	2,72%	2,71	102,41	102,41	102,41	102,41	307	1
03/05/2021	-2,71%	-2,78	99,70	102,50	99,70	102,50	2K	2
30/04/2021	0,06%	0,06	102,48	102,40	102,40	102,48	16K	2
29/04/2021	-0,08%	-0,08	102,42	102,42	102,42	102,42	204	1
28/04/2021	4,49%	4,40	102,50	102,41	102,41	102,50	52K	7
27/04/2021	-4,29%	-4,40	98,10	102,50	98,10	102,50	74K	25
26/04/2021	3,54%	3,50	102,50	102,41	102,41	102,50	53K	9
23/04/2021	-3,34%	-3,42	99,00	99,01	99,00	99,01	198	2
22/04/2021	4,40%	4,32	102,42	102,41	102,41	102,50	614	4
20/04/2021	-0,78%	-0,77	98,10	99,09	98,10	102,50	34K	200
16/04/2021	-2,00%	-2,02	98,87	98,87	98,87	98,87	98	1
15/04/2021	-1,57%	-1,61	100,89	98,09	98,01	100,89	493	4
14/04/2021	0,19%	0,19	102,50	102,10	101,90	102,50	20K	7
13/04/2021	-0,10%	-0,10	102,31	97,00	97,00	102,31	5K	2
12/04/2021	4,40%	4,32	102,41	102,41	102,41	102,41	2K	4
09/04/2021	0,09%	0,09	98,09	97,34	97,34	98,09	8K	5
07/04/2021	0,00%	0,00	98,00	96,04	96,04	99,99	20K	5
05/04/2021	4,21%	3,96	98,00	96,99	96,99	98,89	9K	7
01/04/2021	-8,25%	-8,46	94,04	102,42	94,04	102,42	29K	220
31/03/2021	5,67%	5,50	102,50	99,38	99,38	102,50	3K	9
30/03/2021	0,99%	0,95	97,00	97,32	97,00	99,00	6K	6
29/03/2021	-6,29%	-6,45	96,05	102,50	95,05	102,50	37K	17
26/03/2021	0,00%	0,00	102,50	102,50	102,50	102,50	512	1
25/03/2021	0,00%	0,00	102,50	102,50	102,50	102,50	1K	1
23/03/2021	0,01%	0,01	102,50	102,41	102,41	102,50	1K	4
18/03/2021	-0,01%	-0,01	102,49	102,45	102,03	102,49	159K	5
17/03/2021	0,00%	0,00	102,50	100,39	100,39	102,50	904K	4
16/03/2021	0,00%	0,00	102,50	102,50	102,50	102,50	102	1
15/03/2021	-0,49%	-0,50	102,50	102,79	102,50	102,79	1K	4
12/03/2021	2,00%	2,02	103,00	101,01	100,98	103,00	2K	5
11/03/2021	-1,96%	-2,02	100,98	102,32	100,98	102,92	235K	9
10/03/2021	0,00%	0,00	103,00	102,32	102,32	103,00	823	3
09/03/2021	0,01%	0,01	103,00	102,99	102,99	103,00	18K	3
05/03/2021	-0,01%	-0,01	102,99	102,00	102,00	103,00	28K	6
03/03/2021	0,00%	0,00	103,00	103,00	103,00	103,00	8K	3
02/03/2021	-0,27%	-0,28	103,00	101,31	101,31	103,00	3K	5
25/02/2021	-0,01%	-0,01	103,28	102,01	102,00	103,28	26K	3
24/02/2021	0,00%	0,00	103,29	103,29	103,29	103,29	516	1
23/02/2021	0,00%	0,00	103,29	103,29	103,29	103,29	309	3
22/02/2021	-0,01%	-0,01	103,29	102,00	102,00	103,29	41K	3
08/02/2021	-0,32%	-0,33	103,30	105,85	103,30	105,85	1K	4
05/02/2021	0,59%	0,61	103,63	103,63	103,63	103,63	621	3
04/02/2021	2,92%	2,92	103,02	101,30	101,30	103,12	307	3
03/02/2021	-3,09%	-3,19	100,10	103,29	100,10	103,30	14K	15
29/01/2021	-0,01%	-0,01	103,29	102,06	100,11	103,30	5K	12
28/01/2021	0,00%	0,00	103,30	103,30	103,30	103,30	103	1
27/01/2021	-	-	103,30	102,06	102,06	103,30	10K	3

Date,Open,High,Low,Close,Volume
24-Sep-21,101.80,101.80,101.80,101.80,305
23-Sep-21,101.80,101.80,101.80,101.80,2137
21-Sep-21,100.99,101.80,99.50,101.80,9917
20-Sep-21,101.71,101.79,101.71,101.79,2951
17-Sep-21,101.77,101.80,100.55,101.79,21061
16-Sep-21,101.84,101.84,101.70,101.70,1322
14-Sep-21,99.20,101.98,95.00,101.98,12758
13-Sep-21,101.97,101.98,101.30,101.97,6865
10-Sep-21,101.01,101.97,101.01,101.97,304
09-Sep-21,98.01,101.97,98.00,101.97,1278
08-Sep-21,94.60,101.98,94.60,101.98,93968
06-Sep-21,102.50,103.00,102.50,103.00,925
03-Sep-21,102.66,102.66,92.60,102.50,184029
02-Sep-21,104.00,104.00,102.65,102.65,1450
01-Sep-21,104.00,104.00,104.00,104.00,104
31-Aug-21,103.39,103.39,103.39,103.39,103
30-Aug-21,103.39,103.39,103.39,103.39,1137
27-Aug-21,103.39,103.39,103.39,103.39,103
26-Aug-21,103.99,103.99,103.99,103.99,103
25-Aug-21,103.00,104.00,102.40,102.40,21475
20-Aug-21,102.00,104.50,102.00,104.50,10654
19-Aug-21,105.00,105.00,103.53,104.99,14139
18-Aug-21,105.49,105.49,103.01,104.99,2307
17-Aug-21,105.00,105.50,102.01,102.01,2809
16-Aug-21,104.00,106.49,104.00,105.50,90834
13-Aug-21,104.01,106.49,104.00,106.49,47112
12-Aug-21,106.16,106.16,99.71,105.95,2312
11-Aug-21,99.50,106.16,99.50,106.16,10433
10-Aug-21,105.95,105.95,99.50,99.50,6893
09-Aug-21,105.55,105.55,100.50,103.99,51828
06-Aug-21,107.00,107.00,103.00,105.55,41412
05-Aug-21,100.49,100.49,100.49,100.49,104577
04-Aug-21,100.49,100.50,100.49,100.50,151352
03-Aug-21,100.55,100.55,99.60,100.49,7628
02-Aug-21,100.99,101.00,100.50,100.50,101105
30-Jul-21,100.49,101.00,100.49,101.00,504
29-Jul-21,100.48,100.48,100.48,100.48,100480
28-Jul-21,100.27,100.27,100.27,100.27,3108
27-Jul-21,99.23,100.49,99.23,100.36,300
26-Jul-21,100.48,100.48,100.48,100.48,100480
23-Jul-21,100.50,100.50,100.49,100.49,101193
22-Jul-21,100.89,100.90,100.50,100.50,101709
21-Jul-21,99.01,100.89,99.01,100.50,250594
20-Jul-21,99.99,99.99,99.99,99.99,299
19-Jul-21,100.00,100.87,98.00,98.76,14347
16-Jul-21,100.90,100.90,100.00,100.00,3527
14-Jul-21,100.89,100.90,100.89,100.90,2017900
13-Jul-21,100.90,100.96,100.90,100.90,807
12-Jul-21,97.51,101.00,97.51,101.00,103325
08-Jul-21,101.00,101.00,94.56,97.51,21119
07-Jul-21,102.39,102.39,100.99,101.00,3334
06-Jul-21,101.01,101.01,99.99,99.99,2003
05-Jul-21,101.00,101.00,101.00,101.00,12625
02-Jul-21,101.00,101.00,101.00,101.00,4848
01-Jul-21,100.99,101.00,100.99,101.00,605
30-Jun-21,100.99,101.00,100.99,101.00,201
29-Jun-21,100.00,100.00,100.00,100.00,100
28-Jun-21,100.88,101.00,100.88,101.00,57165
25-Jun-21,101.00,101.01,97.00,100.89,52492
24-Jun-21,101.00,101.00,101.00,101.00,50600
23-Jun-21,101.39,101.39,101.00,101.00,202
22-Jun-21,101.00,101.00,101.00,101.00,101
21-Jun-21,100.27,101.86,99.53,101.86,3309
18-Jun-21,101.91,101.91,99.96,99.96,7805
17-Jun-21,102.22,102.22,102.00,102.00,2652
16-Jun-21,102.22,102.40,94.61,97.00,62969
15-Jun-21,102.40,102.40,99.00,102.22,41506
14-Jun-21,102.40,102.40,102.31,102.31,818
10-Jun-21,102.00,102.40,102.00,102.40,306
09-Jun-21,102.40,102.40,102.00,102.00,1021
08-Jun-21,102.40,102.40,102.40,102.40,12288
07-Jun-21,102.40,102.40,102.40,102.40,34201
04-Jun-21,102.40,102.40,102.40,102.40,46182
01-Jun-21,102.21,102.32,102.21,102.32,5422
31-May-21,99.70,102.41,98.00,102.31,9828
28-May-21,101.61,101.61,101.61,101.61,101
26-May-21,101.40,101.68,101.40,101.68,1320
24-May-21,99.70,99.70,99.50,99.50,6866
20-May-21,100.32,100.32,100.31,100.31,2106
17-May-21,98.09,102.99,98.09,102.99,1127
14-May-21,101.43,103.00,97.00,102.99,118719
13-May-21,102.66,102.66,102.66,102.66,102
12-May-21,102.62,102.70,102.62,102.70,410
11-May-21,102.42,102.70,102.42,102.70,16431
10-May-21,102.70,102.70,102.70,102.70,924
06-May-21,102.42,102.42,102.42,102.42,307
05-May-21,102.41,102.41,102.41,102.41,102
04-May-21,102.41,102.41,102.41,102.41,307
03-May-21,102.50,102.50,99.70,99.70,2349
30-Apr-21,102.40,102.48,102.40,102.48,15564
29-Apr-21,102.42,102.42,102.42,102.42,204
28-Apr-21,102.41,102.50,102.41,102.50,52171
27-Apr-21,102.50,102.50,98.10,98.10,73690
26-Apr-21,102.41,102.50,102.41,102.50,52992
23-Apr-21,99.01,99.01,99.00,99.00,198
22-Apr-21,102.41,102.50,102.41,102.42,614
20-Apr-21,99.09,102.50,98.10,98.10,33881
16-Apr-21,98.87,98.87,98.87,98.87,98
15-Apr-21,98.09,100.89,98.01,100.89,493
14-Apr-21,102.10,102.50,101.90,102.50,19895
13-Apr-21,97.00,102.31,97.00,102.31,4952
12-Apr-21,102.41,102.41,102.41,102.41,2150
09-Apr-21,97.34,98.09,97.34,98.09,8311
07-Apr-21,96.04,99.99,96.04,98.00,20193
05-Apr-21,96.99,98.89,96.99,98.00,8670
01-Apr-21,102.42,102.42,94.04,94.04,29055
31-Mar-21,99.38,102.50,99.38,102.50,2530
30-Mar-21,97.32,99.00,97.00,97.00,5814
29-Mar-21,102.50,102.50,95.05,96.05,36672
26-Mar-21,102.50,102.50,102.50,102.50,512
25-Mar-21,102.50,102.50,102.50,102.50,1025
23-Mar-21,102.41,102.50,102.41,102.50,1024
18-Mar-21,102.45,102.49,102.03,102.49,159206
17-Mar-21,100.39,102.50,100.39,102.50,903721
16-Mar-21,102.50,102.50,102.50,102.50,102
15-Mar-21,102.79,102.79,102.50,102.50,1437
12-Mar-21,101.01,103.00,100.98,103.00,1736
11-Mar-21,102.32,102.92,100.98,100.98,235320
10-Mar-21,102.32,103.00,102.32,103.00,823
09-Mar-21,102.99,103.00,102.99,103.00,18127
05-Mar-21,102.00,103.00,102.00,102.99,27643
03-Mar-21,103.00,103.00,103.00,103.00,8343
02-Mar-21,101.31,103.00,101.31,103.00,2676
25-Feb-21,102.01,103.28,102.00,103.28,25807
24-Feb-21,103.29,103.29,103.29,103.29,516
23-Feb-21,103.29,103.29,103.29,103.29,309
22-Feb-21,102.00,103.29,102.00,103.29,40903
08-Feb-21,105.85,105.85,103.30,103.30,1242
05-Feb-21,103.63,103.63,103.63,103.63,621
04-Feb-21,101.30,103.12,101.30,103.02,307
03-Feb-21,103.29,103.30,100.10,100.10,13745
29-Jan-21,102.06,103.30,100.11,103.29,5073
28-Jan-21,103.30,103.30,103.30,103.30,103
27-Jan-21,102.06,103.30,102.06,103.30,10431

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: FATN11

cotações, gráficos e mais...