Cotação atual, histórico e gráfico do papel: FCCQ11
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 |
| 22/01/2020 | 3,12% | 0,20 | 6,60 | 5,65 | 4,95 | 6,60 | 1K | 12 |
| 21/01/2020 | -3,76% | -0,25 | 6,40 | 7,97 | 6,40 | 7,98 | 2K | 13 |
| 20/01/2020 | -21,67% | -1,84 | 6,65 | 7,85 | 6,60 | 7,85 | 1K | 5 |
| 14/01/2020 | 6,12% | 0,49 | 8,49 | 8,49 | 8,49 | 8,49 | 50 | 4 |
| 13/01/2020 | 0,13% | 0,01 | 8,00 | 7,51 | 7,40 | 8,00 | 828 | 6 |
| 10/01/2020 | 6,53% | 0,49 | 7,99 | 6,30 | 6,00 | 7,99 | 3K | 9 |
| 09/01/2020 | 0,00% | 0,00 | 7,50 | 7,54 | 7,00 | 7,54 | 220 | 6 |
| 08/01/2020 | 46,48% | 2,38 | 7,50 | 5,99 | 5,90 | 7,50 | 5K | 19 |
| 06/01/2020 | 0,39% | 0,02 | 5,12 | 5,12 | 5,12 | 5,12 | 10 | 1 |
| 03/01/2020 | -4,49% | -0,24 | 5,10 | 5,43 | 5,10 | 5,43 | 2K | 8 |
| 02/01/2020 | 6,80% | 0,34 | 5,34 | 5,10 | 5,10 | 5,40 | 270 | 8 |
| 30/12/2019 | -35,90% | -2,80 | 5,00 | 6,96 | 5,00 | 7,50 | 2K | 10 |
| 27/12/2019 | 11,43% | 0,80 | 7,80 | 8,00 | 7,80 | 8,00 | 540 | 10 |
| 26/12/2019 | 29,87% | 1,61 | 7,00 | 5,19 | 5,19 | 8,00 | 3K | 22 |
| 23/12/2019 | 1,51% | 0,08 | 5,39 | 5,35 | 5,35 | 5,39 | 417 | 2 |
| 20/12/2019 | -8,29% | -0,48 | 5,31 | 5,79 | 5,00 | 10,00 | 6K | 37 |
| 19/12/2019 | -42,10% | -4,21 | 5,79 | 9,74 | 5,79 | 9,75 | 2K | 18 |
| 18/12/2019 | 80,18% | 4,45 | 10,00 | 6,90 | 6,90 | 11,00 | 12K | 75 |
| 17/12/2019 | 42,31% | 1,65 | 5,55 | 3,80 | 3,80 | 5,90 | 2K | 21 |
| 16/12/2019 | 0,00% | 0,00 | 3,90 | 3,90 | 3,90 | 3,90 | 526 | 2 |
| 13/12/2019 | 14,71% | 0,50 | 3,90 | 3,90 | 3,80 | 3,90 | 867 | 4 |
| 12/12/2019 | -12,82% | -0,50 | 3,40 | 3,30 | 3,30 | 3,50 | 158 | 5 |
| 11/12/2019 | -2,26% | -0,09 | 3,90 | 3,98 | 3,90 | 3,98 | 160 | 3 |
| 03/12/2019 | -0,25% | -0,01 | 3,99 | 4,00 | 3,99 | 4,00 | 1K | 2 |
| 29/11/2019 | -11,11% | -0,50 | 4,00 | 4,00 | 4,00 | 4,00 | 116 | 1 |
| 27/11/2019 | 0,00% | 0,00 | 4,50 | 4,50 | 4,50 | 4,50 | 130 | 4 |
| 26/11/2019 | -12,45% | -0,64 | 4,50 | 4,50 | 4,50 | 4,50 | 243 | 5 |
| 21/11/2019 | 0,19% | 0,01 | 5,14 | 5,14 | 5,14 | 5,14 | 267 | 3 |
| 19/11/2019 | -0,97% | -0,05 | 5,13 | 5,13 | 5,13 | 5,13 | 97 | 4 |
| 18/11/2019 | -27,45% | -1,96 | 5,18 | 6,02 | 5,13 | 6,02 | 490 | 7 |
| 14/11/2019 | -4,80% | -0,36 | 7,14 | 7,50 | 6,00 | 7,50 | 685 | 9 |
| 13/11/2019 | -20,63% | -1,95 | 7,50 | 8,00 | 7,10 | 9,00 | 603 | 5 |
| 12/11/2019 | -0,53% | -0,05 | 9,45 | 9,45 | 9,45 | 9,45 | 9 | 1 |
| 11/11/2019 | -5,00% | -0,50 | 9,50 | 10,00 | 9,50 | 10,45 | 2K | 10 |
| 08/11/2019 | 42,86% | 3,00 | 10,00 | 7,00 | 7,00 | 10,50 | 13K | 54 |
| 07/11/2019 | 37,25% | 1,90 | 7,00 | 5,10 | 5,10 | 10,20 | 13K | 58 |
| 06/11/2019 | 2,00% | 0,10 | 5,10 | 7,00 | 5,03 | 9,40 | 6K | 51 |
| 05/11/2019 | -23,08% | -1,50 | 5,00 | 6,51 | 5,00 | 6,51 | 2K | 14 |
| 04/11/2019 | -49,22% | -6,30 | 6,50 | 9,99 | 6,50 | 9,99 | 2K | 17 |
| 01/11/2019 | -20,00% | -3,20 | 12,80 | 12,80 | 12,80 | 12,80 | 640 | 1 |
| 31/10/2019 | -0,93% | -0,15 | 16,00 | 16,15 | 15,99 | 16,15 | 823 | 6 |
| 30/10/2019 | -23,10% | -4,85 | 16,15 | 23,00 | 15,10 | 27,50 | 15K | 50 |
| 29/10/2019 | 46,65% | 6,68 | 21,00 | 19,90 | 18,30 | 36,00 | 164K | 253 |
| 28/10/2019 | 496,67% | 11,92 | 14,32 | 2,40 | 2,40 | 14,40 | 51K | 120 |
| 25/10/2019 | 20,00% | 0,40 | 2,40 | 2,40 | 2,40 | 2,40 | 24 | 1 |
| 16/10/2019 | 0,00% | 0,00 | 2,00 | 2,00 | 2,00 | 2,00 | 2 | 1 |
| 01/10/2019 | -16,67% | -0,40 | 2,00 | 2,00 | 2,00 | 2,00 | 1K | 2 |
| 26/09/2019 | -4,00% | -0,10 | 2,40 | 2,40 | 2,40 | 2,40 | 24 | 1 |
| 10/09/2019 | -16,67% | -0,50 | 2,50 | 2,50 | 2,50 | 2,50 | 20 | 1 |
| 03/09/2019 | 0,00% | 0,00 | 3,00 | 3,00 | 3,00 | 3,00 | 3 | 1 |
| 02/09/2019 | -17,81% | -0,65 | 3,00 | 3,00 | 3,00 | 3,00 | 945 | 8 |
| 18/07/2019 | 4,29% | 0,15 | 3,65 | 3,65 | 3,65 | 3,65 | 5K | 3 |
| 17/07/2019 | -4,11% | -0,15 | 3,50 | 3,50 | 3,50 | 3,50 | 1K | 1 |
| 19/06/2019 | 0,00% | 0,00 | 3,65 | 3,65 | 3,65 | 3,65 | 3 | 1 |
| 18/06/2019 | -8,75% | -0,35 | 3,65 | 3,65 | 3,65 | 3,65 | 3 | 1 |
| 29/03/2019 | 0,00% | 0,00 | 4,00 | 4,00 | 4,00 | 4,00 | 32 | 1 |
| 25/03/2019 | 0,00% | 0,00 | 4,00 | 4,00 | 4,00 | 4,00 | 4 | 1 |
| 08/03/2019 | 0,00% | 0,00 | 4,00 | 4,00 | 4,00 | 4,00 | 400 | 1 |
| 18/02/2019 | -16,67% | -0,80 | 4,00 | 4,00 | 4,00 | 4,00 | 2K | 1 |
| 03/01/2019 | 0,00% | 0,00 | 4,80 | 4,80 | 4,80 | 4,80 | 240 | 1 |
| 08/10/2018 | -2,04% | -0,10 | 4,80 | 4,80 | 4,80 | 4,80 | 5K | 1 |
| 16/10/2017 | -29,90% | -2,09 | 4,90 | 4,90 | 4,90 | 4,90 | 367 | 1 |
| 12/07/2016 | 0,00% | 0,00 | 6,99 | 6,99 | 6,99 | 6,99 | 678K | 2 |
| 16/12/2015 | -12,62% | -1,01 | 6,99 | 6,99 | 6,99 | 6,99 | 1M | 1 |
| 13/10/2015 | 0,00% | 0,00 | 8,00 | 8,00 | 8,00 | 8,00 | 32K | 1 |
| 09/10/2015 | -2,32% | -0,19 | 8,00 | 8,00 | 8,00 | 8,00 | 968K | 3 |
| 17/09/2015 | -1,21% | -0,10 | 8,19 | 8,19 | 8,19 | 8,19 | 989K | 1 |
| 30/07/2015 | -1,19% | -0,10 | 8,29 | 8,29 | 8,29 | 8,29 | 684K | 2 |
| 24/06/2015 | -1,99% | -0,17 | 8,39 | 8,39 | 8,39 | 8,39 | 495K | 1 |
| 30/04/2015 | 34,80% | 2,21 | 8,56 | 6,36 | 6,36 | 8,56 | 1M | 4 |
| 29/04/2015 | -25,90% | -2,22 | 6,35 | 6,35 | 6,35 | 6,35 | 349K | 1 |
| 27/11/2014 | 0,00% | 0,00 | 8,57 | 8,57 | 8,57 | 8,57 | 25 | 1 |
| 30/09/2014 | 0,00% | 0,00 | 8,57 | 8,40 | 8,40 | 8,57 | 844K | 3 |
| 30/06/2014 | 1,66% | 0,14 | 8,57 | 8,57 | 8,57 | 8,57 | 428 | 1 |
| 26/06/2014 | 1,44% | 0,12 | 8,43 | 8,43 | 8,43 | 8,43 | 222K | 1 |
| 25/06/2014 | -3,03% | -0,26 | 8,31 | 8,31 | 8,31 | 8,31 | 2M | 3 |
| 13/06/2014 | 0,00% | 0,00 | 8,57 | 8,57 | 8,57 | 8,57 | 2K | 1 |
| 20/05/2014 | 0,00% | 0,00 | 8,57 | 8,57 | 8,57 | 8,57 | 2K | 1 |
| 09/05/2014 | 0,00% | 0,00 | 8,57 | 8,57 | 8,57 | 8,57 | 857 | 1 |
| 02/05/2014 | - | - | 8,57 | 8,57 | 8,57 | 8,57 | 30K | 3 |
Date,Open,High,Low,Close,Volume
22-Jan-20,5.65,6.60,4.95,6.60,1248
21-Jan-20,7.97,7.98,6.40,6.40,1730
20-Jan-20,7.85,7.85,6.60,6.65,1170
14-Jan-20,8.49,8.49,8.49,8.49,50
13-Jan-20,7.51,8.00,7.40,8.00,828
10-Jan-20,6.30,7.99,6.00,7.99,2703
09-Jan-20,7.54,7.54,7.00,7.50,220
08-Jan-20,5.99,7.50,5.90,7.50,4731
06-Jan-20,5.12,5.12,5.12,5.12,10
03-Jan-20,5.43,5.43,5.10,5.10,1503
02-Jan-20,5.10,5.40,5.10,5.34,270
30-Dec-19,6.96,7.50,5.00,5.00,1654
27-Dec-19,8.00,8.00,7.80,7.80,540
26-Dec-19,5.19,8.00,5.19,7.00,2704
23-Dec-19,5.35,5.39,5.35,5.39,417
20-Dec-19,5.79,10.00,5.00,5.31,6465
19-Dec-19,9.74,9.75,5.79,5.79,1940
18-Dec-19,6.90,11.00,6.90,10.00,11890
17-Dec-19,3.80,5.90,3.80,5.55,1569
16-Dec-19,3.90,3.90,3.90,3.90,526
13-Dec-19,3.90,3.90,3.80,3.90,867
12-Dec-19,3.30,3.50,3.30,3.40,158
11-Dec-19,3.98,3.98,3.90,3.90,160
03-Dec-19,4.00,4.00,3.99,3.99,1403
29-Nov-19,4.00,4.00,4.00,4.00,116
27-Nov-19,4.50,4.50,4.50,4.50,130
26-Nov-19,4.50,4.50,4.50,4.50,243
21-Nov-19,5.14,5.14,5.14,5.14,267
19-Nov-19,5.13,5.13,5.13,5.13,97
18-Nov-19,6.02,6.02,5.13,5.18,490
14-Nov-19,7.50,7.50,6.00,7.14,685
13-Nov-19,8.00,9.00,7.10,7.50,603
12-Nov-19,9.45,9.45,9.45,9.45,9
11-Nov-19,10.00,10.45,9.50,9.50,2307
08-Nov-19,7.00,10.50,7.00,10.00,12728
07-Nov-19,5.10,10.20,5.10,7.00,13162
06-Nov-19,7.00,9.40,5.03,5.10,6270
05-Nov-19,6.51,6.51,5.00,5.00,2365
04-Nov-19,9.99,9.99,6.50,6.50,1613
01-Nov-19,12.80,12.80,12.80,12.80,640
31-Oct-19,16.15,16.15,15.99,16.00,823
30-Oct-19,23.00,27.50,15.10,16.15,15264
29-Oct-19,19.90,36.00,18.30,21.00,164122
28-Oct-19,2.40,14.40,2.40,14.32,51281
25-Oct-19,2.40,2.40,2.40,2.40,24
16-Oct-19,2.00,2.00,2.00,2.00,2
01-Oct-19,2.00,2.00,2.00,2.00,1418
26-Sep-19,2.40,2.40,2.40,2.40,24
10-Sep-19,2.50,2.50,2.50,2.50,20
03-Sep-19,3.00,3.00,3.00,3.00,3
02-Sep-19,3.00,3.00,3.00,3.00,945
18-Jul-19,3.65,3.65,3.65,3.65,4777
17-Jul-19,3.50,3.50,3.50,3.50,1400
19-Jun-19,3.65,3.65,3.65,3.65,3
18-Jun-19,3.65,3.65,3.65,3.65,3
29-Mar-19,4.00,4.00,4.00,4.00,32
25-Mar-19,4.00,4.00,4.00,4.00,4
08-Mar-19,4.00,4.00,4.00,4.00,400
18-Feb-19,4.00,4.00,4.00,4.00,1600
03-Jan-19,4.80,4.80,4.80,4.80,240
08-Oct-18,4.80,4.80,4.80,4.80,4800
16-Oct-17,4.90,4.90,4.90,4.90,367
12-Jul-16,6.99,6.99,6.99,6.99,678379
16-Dec-15,6.99,6.99,6.99,6.99,1314140
13-Oct-15,8.00,8.00,8.00,8.00,32000
09-Oct-15,8.00,8.00,8.00,8.00,968000
17-Sep-15,8.19,8.19,8.19,8.19,989106
30-Jul-15,8.29,8.29,8.29,8.29,683925
24-Jun-15,8.39,8.39,8.39,8.39,495010
30-Apr-15,6.36,8.56,6.36,8.56,1411257
29-Apr-15,6.35,6.35,6.35,6.35,349250
27-Nov-14,8.57,8.57,8.57,8.57,25
30-Sep-14,8.40,8.57,8.40,8.57,843788
30-Jun-14,8.57,8.57,8.57,8.57,428
26-Jun-14,8.43,8.43,8.43,8.43,222197
25-Jun-14,8.31,8.31,8.31,8.31,1512420
13-Jun-14,8.57,8.57,8.57,8.57,1714
20-May-14,8.57,8.57,8.57,8.57,1714
09-May-14,8.57,8.57,8.57,8.57,857
02-May-14,8.57,8.57,8.57,8.57,30423
*exoneração de responsabilidade