Cotação atual, histórico e gráfico do papel: FCFL11

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 FCFL11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/04/2024	0,00%	0,00	120,00	120,00	119,99	120,89	528K	395
17/04/2024	0,08%	0,10	120,00	120,00	119,80	120,36	461K	162
16/04/2024	-0,50%	-0,60	119,90	120,48	119,90	120,49	366K	1.570
15/04/2024	-1,25%	-1,52	120,50	121,10	120,50	121,49	59K	31
12/04/2024	1,53%	1,84	122,02	120,07	119,84	122,02	308K	1.038
11/04/2024	-0,41%	-0,49	120,18	120,81	120,18	120,83	133K	65
10/04/2024	0,07%	0,08	120,67	120,13	120,13	122,00	565K	1.890
09/04/2024	0,48%	0,58	120,59	120,10	120,10	121,00	780K	465
08/04/2024	-1,29%	-1,57	120,01	121,57	120,01	121,57	241K	194
05/04/2024	-0,12%	-0,14	121,58	122,80	121,58	123,89	40K	204
04/04/2024	-1,36%	-1,68	121,72	123,40	120,53	125,80	435K	1.438

03/04/2024	0,64%	0,78	123,40	122,62	122,62	125,16	8K	16
02/04/2024	1,86%	2,24	122,62	120,37	120,26	125,99	199K	154
01/04/2024	-1,73%	-2,12	120,38	122,44	119,94	122,44	2M	894
28/03/2024	1,52%	1,84	122,50	121,00	120,00	122,65	178K	200
27/03/2024	-4,24%	-5,34	120,66	123,07	120,66	123,22	250K	182
26/03/2024	4,14%	5,01	126,00	120,99	120,00	126,00	393K	793
25/03/2024	0,81%	0,97	120,99	120,03	120,03	121,00	123K	52
22/03/2024	-1,90%	-2,33	120,02	120,01	119,70	120,98	181K	1.096
21/03/2024	1,96%	2,35	122,35	120,39	120,35	122,35	118K	486
20/03/2024	-0,36%	-0,43	120,00	120,43	120,00	121,99	554K	1.530
19/03/2024	-1,84%	-2,26	120,43	123,74	120,19	123,75	659K	1.301
18/03/2024	1,67%	2,02	122,69	121,97	120,50	122,70	219K	513
15/03/2024	-0,27%	-0,33	120,67	121,00	120,02	123,08	489K	822
14/03/2024	-0,03%	-0,04	121,00	123,88	121,00	123,88	526K	119
13/03/2024	-0,79%	-0,96	121,04	122,00	121,00	124,60	317K	96
12/03/2024	0,83%	1,00	122,00	121,01	121,00	124,86	413K	486
11/03/2024	0,00%	0,00	121,00	121,00	121,00	121,86	235K	31
08/03/2024	0,00%	0,00	121,00	121,00	121,00	121,94	258K	51
07/03/2024	0,83%	1,00	121,00	120,02	120,00	121,01	100K	30
06/03/2024	-0,54%	-0,65	120,00	120,65	120,00	121,90	791K	2.240
05/03/2024	0,63%	0,75	120,65	119,90	119,90	120,68	47K	49
04/03/2024	0,44%	0,53	119,90	119,74	119,51	121,84	325K	137
01/03/2024	-0,44%	-0,53	119,37	120,00	119,20	121,99	232K	95
29/02/2024	0,75%	0,89	119,90	119,92	119,27	120,00	250K	84
28/02/2024	0,01%	0,01	119,01	119,85	119,00	119,85	47K	37
27/02/2024	0,00%	0,00	119,00	121,48	119,00	121,48	227K	94
26/02/2024	0,00%	0,00	119,00	119,07	118,92	121,95	853K	467
23/02/2024	0,00%	0,00	119,00	119,00	119,00	119,49	268K	1.202
22/02/2024	0,00%	0,00	119,00	119,00	119,00	119,36	439K	773
21/02/2024	-0,72%	-0,86	119,00	119,10	119,00	120,00	306K	945
20/02/2024	0,89%	1,06	119,86	118,71	118,71	122,77	590K	911
19/02/2024	-0,24%	-0,28	118,80	118,80	118,45	119,99	432K	430
16/02/2024	-0,56%	-0,67	119,08	119,75	118,89	120,66	526K	150
15/02/2024	-0,21%	-0,25	119,75	120,00	119,11	123,00	135K	509
14/02/2024	0,98%	1,17	120,00	118,84	118,56	120,78	213K	105
09/02/2024	0,28%	0,33	118,83	118,86	118,76	119,30	223K	242
08/02/2024	-0,60%	-0,72	118,50	119,21	118,50	119,21	214K	81
07/02/2024	0,45%	0,53	119,22	119,25	118,70	119,99	88K	136
06/02/2024	0,50%	0,59	118,69	118,82	118,52	119,25	784K	384
05/02/2024	0,08%	0,10	118,10	118,00	117,56	118,85	631K	518
02/02/2024	0,84%	0,98	118,00	118,97	117,20	118,97	228K	47
01/02/2024	-0,75%	-0,88	117,02	118,37	117,00	118,38	467K	196
31/01/2024	0,58%	0,68	117,90	117,21	116,99	117,90	178K	78
30/01/2024	0,19%	0,22	117,22	117,93	116,02	117,93	179K	231
29/01/2024	-0,76%	-0,90	117,00	117,89	117,00	118,39	133K	488
26/01/2024	1,63%	1,89	117,90	115,60	115,60	117,90	1M	130
25/01/2024	0,11%	0,13	116,01	116,00	115,99	116,02	16K	14
24/01/2024	-0,36%	-0,42	115,88	116,30	115,88	116,77	63K	19
23/01/2024	0,25%	0,29	116,30	116,00	115,60	116,31	9K	25
22/01/2024	-0,68%	-0,80	116,01	116,81	115,70	119,99	156K	160
19/01/2024	0,05%	0,06	116,81	115,09	115,09	116,95	8K	26
18/01/2024	-0,90%	-1,06	116,75	117,79	116,75	117,80	37K	221
17/01/2024	-0,57%	-0,68	117,81	118,48	116,49	118,49	194K	89
16/01/2024	0,02%	0,02	118,49	118,49	117,49	118,49	214K	75
15/01/2024	0,87%	1,02	118,47	117,42	117,42	118,48	237K	29
12/01/2024	1,24%	1,44	117,45	116,00	115,60	117,49	25K	45
11/01/2024	-0,15%	-0,17	116,01	117,61	115,86	117,61	86K	112
10/01/2024	-1,54%	-1,82	116,18	118,49	116,17	118,52	1M	217
09/01/2024	0,00%	0,00	118,00	117,02	116,53	118,49	460K	68
08/01/2024	2,15%	2,48	118,00	115,51	115,51	118,01	243K	55
05/01/2024	0,91%	1,04	115,52	114,25	114,25	115,53	47K	47
04/01/2024	-1,29%	-1,50	114,48	115,50	114,01	115,99	34K	122
03/01/2024	0,02%	0,02	115,98	116,22	114,25	116,22	37K	42
02/01/2024	-0,97%	-1,14	115,96	117,10	115,96	118,50	134K	77
28/12/2023	-1,32%	-1,57	117,10	118,68	115,00	118,68	118K	89
27/12/2023	3,01%	3,47	118,67	118,00	113,50	118,67	92K	43
26/12/2023	2,41%	2,71	115,20	112,79	111,51	118,99	857K	597
22/12/2023	0,44%	0,49	112,49	112,00	110,60	112,49	92K	59
21/12/2023	0,12%	0,13	112,00	110,78	110,78	112,50	184K	33
20/12/2023	0,00%	0,00	111,87	111,99	110,60	112,00	230K	124
19/12/2023	1,24%	1,37	111,87	111,03	110,33	112,27	29K	58
18/12/2023	-0,71%	-0,79	110,50	112,49	110,24	112,49	220K	983
15/12/2023	0,27%	0,30	111,29	111,30	109,99	111,30	444K	1.358
14/12/2023	0,63%	0,69	110,99	110,30	109,90	111,27	202K	111
13/12/2023	-0,59%	-0,65	110,30	110,02	108,71	111,29	584K	169
12/12/2023	-0,80%	-0,89	110,95	111,76	108,50	111,85	712K	584
11/12/2023	-0,85%	-0,96	111,84	111,64	110,66	112,80	75K	203
08/12/2023	0,98%	1,09	112,80	112,00	111,08	112,80	17K	20
07/12/2023	0,13%	0,15	111,71	111,50	110,54	112,80	51K	169
06/12/2023	1,10%	1,21	111,56	110,90	110,05	112,80	224K	45
05/12/2023	-1,14%	-1,27	110,35	111,56	110,00	111,58	230K	1.474
04/12/2023	-1,04%	-1,17	111,62	112,00	110,49	112,00	204K	196
01/12/2023	0,36%	0,40	112,79	112,39	110,69	113,00	224K	60
30/11/2023	0,81%	0,90	112,39	112,95	110,16	112,95	130K	86
29/11/2023	-0,69%	-0,78	111,49	112,93	111,49	113,00	121K	86
28/11/2023	0,41%	0,46	112,27	113,86	111,49	113,86	125K	396
27/11/2023	-0,10%	-0,11	111,81	111,93	111,81	112,50	131K	204
24/11/2023	-1,05%	-1,19	111,92	111,50	111,50	113,02	241K	271
23/11/2023	0,88%	0,99	113,11	112,17	111,31	113,45	384K	593
22/11/2023	-0,77%	-0,87	112,12	114,60	112,06	114,60	107K	401
21/11/2023	-2,16%	-2,50	112,99	113,88	112,23	114,80	214K	109
20/11/2023	0,70%	0,80	115,49	114,98	114,04	115,83	23K	84
17/11/2023	0,17%	0,20	114,69	114,49	114,49	114,95	28K	72
16/11/2023	-0,70%	-0,81	114,49	114,55	113,61	115,50	37K	75
14/11/2023	-0,35%	-0,40	115,30	115,69	114,21	115,78	30K	154
13/11/2023	-0,26%	-0,30	115,70	116,35	113,37	116,36	88K	383
10/11/2023	0,37%	0,43	116,00	115,95	115,55	116,00	27K	153
09/11/2023	-0,37%	-0,43	115,57	116,50	115,57	116,50	27K	95
08/11/2023	0,00%	0,00	116,00	116,00	116,00	116,45	8K	52
07/11/2023	-0,41%	-0,48	116,00	116,48	116,00	116,48	14K	15
06/11/2023	0,80%	0,93	116,48	114,50	112,50	116,48	140K	52
03/11/2023	0,94%	1,08	115,55	114,87	114,00	115,55	78K	52
01/11/2023	0,15%	0,17	114,47	114,99	114,47	115,00	187K	366
31/10/2023	0,18%	0,20	114,30	114,10	113,95	115,60	202K	40
30/10/2023	0,22%	0,25	114,10	114,00	112,10	114,57	67K	232
27/10/2023	-0,18%	-0,20	113,85	114,00	112,09	114,19	141K	305
26/10/2023	-0,11%	-0,13	114,05	115,09	113,30	115,09	43K	40
25/10/2023	0,05%	0,06	114,18	114,03	113,99	115,46	75K	397
24/10/2023	-0,46%	-0,53	114,12	115,48	114,02	115,48	132K	587
23/10/2023	0,57%	0,65	114,65	114,00	113,81	115,91	239K	622
20/10/2023	-0,84%	-0,97	114,00	115,50	113,98	115,99	265K	617
19/10/2023	-0,87%	-1,01	114,97	114,01	113,50	115,98	232K	781
18/10/2023	-0,87%	-1,02	115,98	117,76	114,99	117,76	14K	29
17/10/2023	2,07%	2,37	117,00	115,27	115,02	117,45	57K	38
16/10/2023	-0,34%	-0,39	114,63	115,92	113,60	116,00	193K	124
13/10/2023	0,38%	0,44	115,02	114,62	113,16	115,84	210K	97
11/10/2023	-1,56%	-1,82	114,58	116,39	114,50	116,40	134K	586
10/10/2023	-0,51%	-0,60	116,40	116,99	115,58	117,59	37K	33
09/10/2023	0,34%	0,40	117,00	116,95	115,70	117,49	58K	43
06/10/2023	0,09%	0,10	116,60	116,50	116,50	116,74	43K	13
05/10/2023	0,00%	0,00	116,50	117,00	115,67	117,00	105K	24
04/10/2023	0,90%	1,04	116,50	116,79	115,98	116,79	23K	10
03/10/2023	-	-	115,46	114,50	114,49	116,14	63K	76

Date,Open,High,Low,Close,Volume
18-Apr-24,120.00,120.89,119.99,120.00,527794
17-Apr-24,120.00,120.36,119.80,120.00,461196
16-Apr-24,120.48,120.49,119.90,119.90,366239
15-Apr-24,121.10,121.49,120.50,120.50,58966
12-Apr-24,120.07,122.02,119.84,122.02,308206
11-Apr-24,120.81,120.83,120.18,120.18,133053
10-Apr-24,120.13,122.00,120.13,120.67,565058
09-Apr-24,120.10,121.00,120.10,120.59,780204
08-Apr-24,121.57,121.57,120.01,120.01,240728
05-Apr-24,122.80,123.89,121.58,121.58,39989
04-Apr-24,123.40,125.80,120.53,121.72,435264
03-Apr-24,122.62,125.16,122.62,123.40,7788
02-Apr-24,120.37,125.99,120.26,122.62,199361
01-Apr-24,122.44,122.44,119.94,120.38,1696563
28-Mar-24,121.00,122.65,120.00,122.50,178359
27-Mar-24,123.07,123.22,120.66,120.66,250421
26-Mar-24,120.99,126.00,120.00,126.00,393358
25-Mar-24,120.03,121.00,120.03,120.99,122894
22-Mar-24,120.01,120.98,119.70,120.02,180958
21-Mar-24,120.39,122.35,120.35,122.35,117963
20-Mar-24,120.43,121.99,120.00,120.00,553798
19-Mar-24,123.74,123.75,120.19,120.43,659097
18-Mar-24,121.97,122.70,120.50,122.69,219324
15-Mar-24,121.00,123.08,120.02,120.67,489325
14-Mar-24,123.88,123.88,121.00,121.00,526370
13-Mar-24,122.00,124.60,121.00,121.04,317328
12-Mar-24,121.01,124.86,121.00,122.00,413029
11-Mar-24,121.00,121.86,121.00,121.00,234870
08-Mar-24,121.00,121.94,121.00,121.00,257904
07-Mar-24,120.02,121.01,120.00,121.00,99895
06-Mar-24,120.65,121.90,120.00,120.00,791414
05-Mar-24,119.90,120.68,119.90,120.65,46735
04-Mar-24,119.74,121.84,119.51,119.90,324853
01-Mar-24,120.00,121.99,119.20,119.37,232180
29-Feb-24,119.92,120.00,119.27,119.90,250203
28-Feb-24,119.85,119.85,119.00,119.01,47372
27-Feb-24,121.48,121.48,119.00,119.00,226979
26-Feb-24,119.07,121.95,118.92,119.00,852765
23-Feb-24,119.00,119.49,119.00,119.00,267681
22-Feb-24,119.00,119.36,119.00,119.00,438997
21-Feb-24,119.10,120.00,119.00,119.00,305759
20-Feb-24,118.71,122.77,118.71,119.86,589907
19-Feb-24,118.80,119.99,118.45,118.80,432441
16-Feb-24,119.75,120.66,118.89,119.08,526157
15-Feb-24,120.00,123.00,119.11,119.75,135024
14-Feb-24,118.84,120.78,118.56,120.00,212766
09-Feb-24,118.86,119.30,118.76,118.83,223098
08-Feb-24,119.21,119.21,118.50,118.50,213882
07-Feb-24,119.25,119.99,118.70,119.22,87666
06-Feb-24,118.82,119.25,118.52,118.69,784038
05-Feb-24,118.00,118.85,117.56,118.10,631080
02-Feb-24,118.97,118.97,117.20,118.00,227793
01-Feb-24,118.37,118.38,117.00,117.02,466844
31-Jan-24,117.21,117.90,116.99,117.90,177582
30-Jan-24,117.93,117.93,116.02,117.22,179419
29-Jan-24,117.89,118.39,117.00,117.00,132652
26-Jan-24,115.60,117.90,115.60,117.90,1071871
25-Jan-24,116.00,116.02,115.99,116.01,16008
24-Jan-24,116.30,116.77,115.88,115.88,63326
23-Jan-24,116.00,116.31,115.60,116.30,9061
22-Jan-24,116.81,119.99,115.70,116.01,156437
19-Jan-24,115.09,116.95,115.09,116.81,7704
18-Jan-24,117.79,117.80,116.75,116.75,37464
17-Jan-24,118.48,118.49,116.49,117.81,194097
16-Jan-24,118.49,118.49,117.49,118.49,214136
15-Jan-24,117.42,118.48,117.42,118.47,236989
12-Jan-24,116.00,117.49,115.60,117.45,25233
11-Jan-24,117.61,117.61,115.86,116.01,86369
10-Jan-24,118.49,118.52,116.17,116.18,1136465
09-Jan-24,117.02,118.49,116.53,118.00,460342
08-Jan-24,115.51,118.01,115.51,118.00,242954
05-Jan-24,114.25,115.53,114.25,115.52,47221
04-Jan-24,115.50,115.99,114.01,114.48,33550
03-Jan-24,116.22,116.22,114.25,115.98,37356
02-Jan-24,117.10,118.50,115.96,115.96,134230
28-Dec-23,118.68,118.68,115.00,117.10,117682
27-Dec-23,118.00,118.67,113.50,118.67,92363
26-Dec-23,112.79,118.99,111.51,115.20,857056
22-Dec-23,112.00,112.49,110.60,112.49,92233
21-Dec-23,110.78,112.50,110.78,112.00,184439
20-Dec-23,111.99,112.00,110.60,111.87,229856
19-Dec-23,111.03,112.27,110.33,111.87,29484
18-Dec-23,112.49,112.49,110.24,110.50,219991
15-Dec-23,111.30,111.30,109.99,111.29,444438
14-Dec-23,110.30,111.27,109.90,110.99,202263
13-Dec-23,110.02,111.29,108.71,110.30,584312
12-Dec-23,111.76,111.85,108.50,110.95,712059
11-Dec-23,111.64,112.80,110.66,111.84,74962
08-Dec-23,112.00,112.80,111.08,112.80,16560
07-Dec-23,111.50,112.80,110.54,111.71,51279
06-Dec-23,110.90,112.80,110.05,111.56,224166
05-Dec-23,111.56,111.58,110.00,110.35,229555
04-Dec-23,112.00,112.00,110.49,111.62,204010
01-Dec-23,112.39,113.00,110.69,112.79,223742
30-Nov-23,112.95,112.95,110.16,112.39,130115
29-Nov-23,112.93,113.00,111.49,111.49,120594
28-Nov-23,113.86,113.86,111.49,112.27,124780
27-Nov-23,111.93,112.50,111.81,111.81,130795
24-Nov-23,111.50,113.02,111.50,111.92,240550
23-Nov-23,112.17,113.45,111.31,113.11,384094
22-Nov-23,114.60,114.60,112.06,112.12,107120
21-Nov-23,113.88,114.80,112.23,112.99,213682
20-Nov-23,114.98,115.83,114.04,115.49,23092
17-Nov-23,114.49,114.95,114.49,114.69,28209
16-Nov-23,114.55,115.50,113.61,114.49,37097
14-Nov-23,115.69,115.78,114.21,115.30,29913
13-Nov-23,116.35,116.36,113.37,115.70,88206
10-Nov-23,115.95,116.00,115.55,116.00,27447
09-Nov-23,116.50,116.50,115.57,115.57,27496
08-Nov-23,116.00,116.45,116.00,116.00,8013
07-Nov-23,116.48,116.48,116.00,116.00,13937
06-Nov-23,114.50,116.48,112.50,116.48,140357
03-Nov-23,114.87,115.55,114.00,115.55,78315
01-Nov-23,114.99,115.00,114.47,114.47,186696
31-Oct-23,114.10,115.60,113.95,114.30,202448
30-Oct-23,114.00,114.57,112.10,114.10,67095
27-Oct-23,114.00,114.19,112.09,113.85,140947
26-Oct-23,115.09,115.09,113.30,114.05,42591
25-Oct-23,114.03,115.46,113.99,114.18,74627
24-Oct-23,115.48,115.48,114.02,114.12,132162
23-Oct-23,114.00,115.91,113.81,114.65,238878
20-Oct-23,115.50,115.99,113.98,114.00,265161
19-Oct-23,114.01,115.98,113.50,114.97,231718
18-Oct-23,117.76,117.76,114.99,115.98,13798
17-Oct-23,115.27,117.45,115.02,117.00,57310
16-Oct-23,115.92,116.00,113.60,114.63,193055
13-Oct-23,114.62,115.84,113.16,115.02,209688
11-Oct-23,116.39,116.40,114.50,114.58,134148
10-Oct-23,116.99,117.59,115.58,116.40,36856
09-Oct-23,116.95,117.49,115.70,117.00,58395
06-Oct-23,116.50,116.74,116.50,116.60,43114
05-Oct-23,117.00,117.00,115.67,116.50,105393
04-Oct-23,116.79,116.79,115.98,116.50,23240
03-Oct-23,114.50,116.14,114.49,115.46,63107

*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: FCFL11