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
19/11/2024	0,68%	0,75	111,00	110,01	110,00	111,65	171K	33
18/11/2024	-1,32%	-1,48	110,25	111,79	108,00	111,79	386K	126
14/11/2024	-0,06%	-0,07	111,73	111,82	107,00	112,70	284K	799
13/11/2024	-0,20%	-0,22	111,80	112,07	111,80	112,50	115K	45
12/11/2024	-0,33%	-0,37	112,02	112,00	112,00	112,40	33K	100
11/11/2024	-0,58%	-0,65	112,39	112,42	111,50	112,42	706K	198
08/11/2024	0,61%	0,69	113,04	112,35	112,00	113,19	396K	94

07/11/2024	-1,61%	-1,84	112,35	112,09	110,77	114,03	891K	101
06/11/2024	1,89%	2,12	114,19	112,11	112,00	114,19	45K	37
05/11/2024	-0,07%	-0,08	112,07	112,25	112,00	112,89	23K	27
04/11/2024	-0,84%	-0,95	112,15	113,38	112,01	113,39	139K	151
01/11/2024	0,89%	1,00	113,10	112,09	112,09	114,22	238K	110
31/10/2024	0,07%	0,08	112,10	112,05	112,02	112,33	9K	18
30/10/2024	0,00%	0,00	112,02	112,11	112,00	112,11	248K	23
29/10/2024	-1,12%	-1,27	112,02	112,08	112,00	113,19	168K	138
28/10/2024	0,84%	0,94	113,29	112,39	111,95	113,50	365K	52
25/10/2024	0,22%	0,25	112,35	112,10	111,75	112,71	291K	75
24/10/2024	-0,36%	-0,40	112,10	112,50	111,99	113,40	651K	560
23/10/2024	-0,11%	-0,12	112,50	112,80	112,50	113,51	32K	34
22/10/2024	0,28%	0,32	112,62	112,32	112,25	113,02	262K	99
21/10/2024	-1,06%	-1,20	112,30	113,51	112,30	113,60	102K	110
18/10/2024	0,35%	0,40	113,50	114,25	113,00	114,25	406K	36
17/10/2024	-0,35%	-0,40	113,10	113,55	113,10	114,58	912K	191
16/10/2024	0,00%	0,00	113,50	113,52	110,64	114,26	585K	607
15/10/2024	0,27%	0,30	113,50	112,50	112,50	113,99	234K	161
14/10/2024	1,52%	1,70	113,20	111,76	111,71	113,40	219K	123
11/10/2024	0,45%	0,50	111,50	112,63	110,40	112,64	568K	121
10/10/2024	-1,79%	-2,02	111,00	113,05	110,60	113,30	399K	582
09/10/2024	-0,06%	-0,07	113,02	113,10	113,02	114,02	153K	264
08/10/2024	-0,45%	-0,51	113,09	113,60	113,00	114,21	278K	147
07/10/2024	-0,26%	-0,30	113,60	113,90	113,60	113,99	106K	120
04/10/2024	-0,01%	-0,01	113,90	113,91	113,90	114,42	240K	266
03/10/2024	-0,78%	-0,89	113,91	114,80	113,90	114,80	8K	14
02/10/2024	0,66%	0,75	114,80	114,49	114,49	115,00	330K	77
01/10/2024	0,38%	0,43	114,05	113,63	112,40	114,50	202K	136
30/09/2024	-0,07%	-0,08	113,62	114,22	113,61	114,22	44K	39
27/09/2024	0,04%	0,05	113,70	113,65	113,60	114,49	180K	50
26/09/2024	-1,43%	-1,65	113,65	115,15	113,48	115,43	83K	329
25/09/2024	0,13%	0,15	115,30	115,15	114,80	115,30	106K	81
24/09/2024	-0,09%	-0,10	115,15	115,25	115,04	115,55	370K	49
23/09/2024	-0,65%	-0,75	115,25	116,00	115,08	116,49	127K	62
20/09/2024	0,00%	0,00	116,00	116,99	115,99	116,99	523K	102
19/09/2024	0,00%	0,00	116,00	115,51	115,15	116,00	206K	35
18/09/2024	-0,22%	-0,26	116,00	116,29	116,00	117,01	112K	135
17/09/2024	-0,33%	-0,39	116,26	116,00	116,00	116,89	226K	747
16/09/2024	0,41%	0,48	116,65	116,82	116,21	117,00	75K	391
13/09/2024	0,96%	1,11	116,17	115,92	115,61	116,99	119K	118
12/09/2024	-0,74%	-0,86	115,06	115,70	114,61	116,09	68K	201
11/09/2024	-0,01%	-0,01	115,92	116,88	115,92	116,88	31K	30
10/09/2024	0,38%	0,44	115,93	115,08	114,73	116,99	528K	403
09/09/2024	-0,26%	-0,30	115,49	115,79	115,49	115,89	47K	35
06/09/2024	-0,29%	-0,34	115,79	116,13	115,79	116,50	108K	93
05/09/2024	0,92%	1,06	116,13	116,79	116,13	116,98	159K	1.056
04/09/2024	0,50%	0,57	115,07	114,88	114,86	115,75	31K	45
03/09/2024	-0,15%	-0,17	114,50	115,15	114,24	115,51	45K	38
02/09/2024	-0,66%	-0,76	114,67	115,98	114,22	116,40	169K	272
30/08/2024	0,23%	0,27	115,43	115,52	115,42	115,61	24K	51
29/08/2024	0,14%	0,16	115,16	115,99	114,65	116,38	21K	51
28/08/2024	-0,86%	-1,00	115,00	116,66	114,78	116,66	213K	33
27/08/2024	-0,80%	-0,93	116,00	116,99	115,70	117,00	257K	92
26/08/2024	-0,31%	-0,36	116,93	117,28	116,86	117,96	138K	180
23/08/2024	0,41%	0,48	117,29	117,90	116,59	118,00	45K	144
22/08/2024	0,09%	0,11	116,81	116,70	116,53	117,11	147K	101
21/08/2024	0,26%	0,30	116,70	116,39	116,03	117,00	240K	226
20/08/2024	0,00%	0,00	116,40	116,40	116,30	117,38	237K	230
19/08/2024	0,00%	0,00	116,40	116,37	116,36	116,73	228K	155
16/08/2024	-0,08%	-0,09	116,40	116,40	116,22	117,70	273K	233
15/08/2024	-0,01%	-0,01	116,49	116,48	116,10	116,92	843K	152
14/08/2024	0,26%	0,30	116,50	116,25	115,76	116,95	611K	2.515
13/08/2024	-0,17%	-0,20	116,20	116,40	116,10	116,45	167K	737
12/08/2024	0,00%	0,00	116,40	116,42	116,11	117,59	191K	519
09/08/2024	-0,04%	-0,05	116,40	116,40	115,60	117,60	317K	326
08/08/2024	0,04%	0,05	116,45	117,74	116,10	117,74	766K	143
07/08/2024	0,00%	0,00	116,40	116,00	115,92	117,49	159K	184
06/08/2024	-0,09%	-0,10	116,40	116,02	116,00	116,50	812K	166
05/08/2024	0,41%	0,47	116,50	116,00	116,00	116,59	71K	75
02/08/2024	-0,91%	-1,06	116,03	116,75	116,02	116,97	12K	74
01/08/2024	0,15%	0,18	117,09	116,50	116,42	117,30	100K	440
31/07/2024	-0,71%	-0,84	116,91	116,91	116,04	117,04	191K	201
30/07/2024	1,46%	1,69	117,75	117,10	116,04	117,99	254K	359
29/07/2024	-0,79%	-0,93	116,06	116,56	116,00	118,26	353K	545
26/07/2024	-0,04%	-0,05	116,99	119,97	116,00	119,97	78K	254
25/07/2024	0,29%	0,34	117,04	117,95	115,25	119,92	508K	594
24/07/2024	-2,95%	-3,55	116,70	116,73	116,56	118,61	219K	70
23/07/2024	3,51%	4,08	120,25	116,54	116,50	123,90	387K	158
22/07/2024	-2,28%	-2,71	116,17	118,20	115,03	118,88	177K	124
19/07/2024	0,32%	0,38	118,88	120,00	114,03	120,00	30K	81
18/07/2024	-0,84%	-1,00	118,50	119,51	118,15	119,51	459K	67
17/07/2024	0,00%	0,00	119,50	119,40	115,51	119,50	438K	193
16/07/2024	1,19%	1,41	119,50	116,35	116,35	119,50	391K	240
15/07/2024	2,33%	2,69	118,09	115,40	114,52	118,10	246K	397
12/07/2024	0,18%	0,21	115,40	115,13	115,13	116,59	453K	58
11/07/2024	0,02%	0,02	115,19	115,15	114,08	115,19	735K	1.034
10/07/2024	0,13%	0,15	115,17	115,17	114,03	115,18	465K	215
09/07/2024	0,02%	0,02	115,02	113,62	113,62	115,02	14K	84
08/07/2024	0,00%	0,00	115,00	115,00	114,00	115,62	453K	120
05/07/2024	-0,73%	-0,85	115,00	116,09	114,51	116,20	526K	201
04/07/2024	0,41%	0,47	115,85	114,11	114,11	115,85	666K	79
03/07/2024	0,34%	0,39	115,38	114,99	114,50	115,55	112K	83
02/07/2024	-0,44%	-0,51	114,99	115,50	108,64	115,50	886K	314
01/07/2024	-0,51%	-0,59	115,50	116,09	114,99	116,09	344K	198
28/06/2024	-0,75%	-0,88	116,09	117,99	115,00	118,00	242K	191
27/06/2024	0,40%	0,47	116,97	116,52	115,73	117,01	293K	65
26/06/2024	0,86%	0,99	116,50	115,75	115,75	117,98	269K	1.408
25/06/2024	-0,66%	-0,77	115,51	117,29	115,00	117,76	147K	647
24/06/2024	-0,77%	-0,90	116,28	117,18	116,12	117,18	32K	42
21/06/2024	1,02%	1,18	117,18	117,03	116,02	117,30	41K	217
20/06/2024	-1,06%	-1,24	116,00	115,88	115,00	117,18	51K	306
19/06/2024	-0,13%	-0,15	117,24	117,34	117,24	117,34	38K	13
18/06/2024	-0,06%	-0,07	117,39	117,37	115,90	117,40	128K	101
17/06/2024	-0,51%	-0,60	117,46	118,43	115,68	118,43	152K	79
14/06/2024	0,33%	0,39	118,06	117,01	117,01	118,96	141K	248
13/06/2024	-0,87%	-1,03	117,67	118,06	117,12	119,00	156K	64
12/06/2024	-1,00%	-1,20	118,70	120,00	118,00	120,98	1M	167
11/06/2024	-0,10%	-0,12	119,90	120,02	119,40	120,10	194K	399
10/06/2024	-0,04%	-0,05	120,02	120,02	120,01	120,40	117K	408
07/06/2024	-0,15%	-0,18	120,07	121,50	120,00	121,50	189K	224
06/06/2024	0,20%	0,24	120,25	120,31	120,00	120,72	77K	58
05/06/2024	-0,20%	-0,24	120,01	120,24	120,00	122,99	174K	237
04/06/2024	0,00%	0,00	120,25	120,25	120,21	120,29	113K	34
03/06/2024	0,17%	0,21	120,25	120,04	120,00	120,29	47K	134
31/05/2024	-0,13%	-0,16	120,04	120,00	120,00	121,03	127K	153
29/05/2024	0,17%	0,20	120,20	120,99	120,02	121,00	109K	29
28/05/2024	0,00%	0,00	120,00	120,03	120,00	122,88	403K	423
27/05/2024	-0,08%	-0,10	120,00	120,17	120,00	120,44	174K	311
24/05/2024	0,08%	0,10	120,10	120,00	120,00	120,10	61K	121
23/05/2024	0,00%	0,00	120,00	120,01	120,00	120,17	381K	103
22/05/2024	0,00%	0,00	120,00	120,16	120,00	120,18	186K	76
21/05/2024	0,42%	0,50	120,00	119,51	119,50	120,08	339K	106
20/05/2024	-0,17%	-0,20	119,50	119,81	119,40	120,92	40K	62
17/05/2024	0,17%	0,20	119,70	119,50	119,49	120,16	95K	222
16/05/2024	-0,07%	-0,08	119,50	119,50	119,50	120,11	114K	128
15/05/2024	0,24%	0,29	119,58	119,21	119,04	120,07	218K	240
14/05/2024	-	-	119,29	118,75	118,75	119,47	164K	167

Date,Open,High,Low,Close,Volume
19-Nov-24,110.01,111.65,110.00,111.00,170654
18-Nov-24,111.79,111.79,108.00,110.25,385568
14-Nov-24,111.82,112.70,107.00,111.73,283925
13-Nov-24,112.07,112.50,111.80,111.80,114656
12-Nov-24,112.00,112.40,112.00,112.02,32558
11-Nov-24,112.42,112.42,111.50,112.39,706191
08-Nov-24,112.35,113.19,112.00,113.04,395505
07-Nov-24,112.09,114.03,110.77,112.35,890660
06-Nov-24,112.11,114.19,112.00,114.19,44876
05-Nov-24,112.25,112.89,112.00,112.07,22746
04-Nov-24,113.38,113.39,112.01,112.15,138633
01-Nov-24,112.09,114.22,112.09,113.10,238491
31-Oct-24,112.05,112.33,112.02,112.10,8970
30-Oct-24,112.11,112.11,112.00,112.02,247975
29-Oct-24,112.08,113.19,112.00,112.02,167845
28-Oct-24,112.39,113.50,111.95,113.29,365046
25-Oct-24,112.10,112.71,111.75,112.35,290671
24-Oct-24,112.50,113.40,111.99,112.10,650634
23-Oct-24,112.80,113.51,112.50,112.50,32412
22-Oct-24,112.32,113.02,112.25,112.62,262381
21-Oct-24,113.51,113.60,112.30,112.30,102036
18-Oct-24,114.25,114.25,113.00,113.50,405533
17-Oct-24,113.55,114.58,113.10,113.10,912333
16-Oct-24,113.52,114.26,110.64,113.50,585498
15-Oct-24,112.50,113.99,112.50,113.50,234426
14-Oct-24,111.76,113.40,111.71,113.20,219444
11-Oct-24,112.63,112.64,110.40,111.50,567569
10-Oct-24,113.05,113.30,110.60,111.00,398828
09-Oct-24,113.10,114.02,113.02,113.02,152565
08-Oct-24,113.60,114.21,113.00,113.09,278439
07-Oct-24,113.90,113.99,113.60,113.60,105930
04-Oct-24,113.91,114.42,113.90,113.90,239795
03-Oct-24,114.80,114.80,113.90,113.91,8144
02-Oct-24,114.49,115.00,114.49,114.80,330385
01-Oct-24,113.63,114.50,112.40,114.05,202423
30-Sep-24,114.22,114.22,113.61,113.62,43531
27-Sep-24,113.65,114.49,113.60,113.70,180044
26-Sep-24,115.15,115.43,113.48,113.65,83061
25-Sep-24,115.15,115.30,114.80,115.30,105518
24-Sep-24,115.25,115.55,115.04,115.15,370112
23-Sep-24,116.00,116.49,115.08,115.25,127274
20-Sep-24,116.99,116.99,115.99,116.00,523048
19-Sep-24,115.51,116.00,115.15,116.00,206104
18-Sep-24,116.29,117.01,116.00,116.00,111544
17-Sep-24,116.00,116.89,116.00,116.26,225955
16-Sep-24,116.82,117.00,116.21,116.65,75106
13-Sep-24,115.92,116.99,115.61,116.17,119243
12-Sep-24,115.70,116.09,114.61,115.06,67827
11-Sep-24,116.88,116.88,115.92,115.92,31166
10-Sep-24,115.08,116.99,114.73,115.93,528417
09-Sep-24,115.79,115.89,115.49,115.49,46551
06-Sep-24,116.13,116.50,115.79,115.79,108478
05-Sep-24,116.79,116.98,116.13,116.13,158753
04-Sep-24,114.88,115.75,114.86,115.07,31317
03-Sep-24,115.15,115.51,114.24,114.50,45271
02-Sep-24,115.98,116.40,114.22,114.67,168510
30-Aug-24,115.52,115.61,115.42,115.43,23559
29-Aug-24,115.99,116.38,114.65,115.16,20988
28-Aug-24,116.66,116.66,114.78,115.00,213240
27-Aug-24,116.99,117.00,115.70,116.00,257141
26-Aug-24,117.28,117.96,116.86,116.93,137867
23-Aug-24,117.90,118.00,116.59,117.29,44588
22-Aug-24,116.70,117.11,116.53,116.81,146921
21-Aug-24,116.39,117.00,116.03,116.70,239801
20-Aug-24,116.40,117.38,116.30,116.40,237156
19-Aug-24,116.37,116.73,116.36,116.40,227973
16-Aug-24,116.40,117.70,116.22,116.40,272731
15-Aug-24,116.48,116.92,116.10,116.49,843086
14-Aug-24,116.25,116.95,115.76,116.50,610661
13-Aug-24,116.40,116.45,116.10,116.20,167442
12-Aug-24,116.42,117.59,116.11,116.40,190545
09-Aug-24,116.40,117.60,115.60,116.40,317449
08-Aug-24,117.74,117.74,116.10,116.45,766097
07-Aug-24,116.00,117.49,115.92,116.40,159186
06-Aug-24,116.02,116.50,116.00,116.40,811712
05-Aug-24,116.00,116.59,116.00,116.50,70850
02-Aug-24,116.75,116.97,116.02,116.03,12363
01-Aug-24,116.50,117.30,116.42,117.09,99526
31-Jul-24,116.91,117.04,116.04,116.91,190634
30-Jul-24,117.10,117.99,116.04,117.75,253863
29-Jul-24,116.56,118.26,116.00,116.06,353207
26-Jul-24,119.97,119.97,116.00,116.99,78241
25-Jul-24,117.95,119.92,115.25,117.04,508325
24-Jul-24,116.73,118.61,116.56,116.70,219014
23-Jul-24,116.54,123.90,116.50,120.25,387201
22-Jul-24,118.20,118.88,115.03,116.17,177279
19-Jul-24,120.00,120.00,114.03,118.88,29725
18-Jul-24,119.51,119.51,118.15,118.50,458782
17-Jul-24,119.40,119.50,115.51,119.50,438215
16-Jul-24,116.35,119.50,116.35,119.50,391002
15-Jul-24,115.40,118.10,114.52,118.09,245938
12-Jul-24,115.13,116.59,115.13,115.40,453187
11-Jul-24,115.15,115.19,114.08,115.19,735368
10-Jul-24,115.17,115.18,114.03,115.17,465046
09-Jul-24,113.62,115.02,113.62,115.02,14459
08-Jul-24,115.00,115.62,114.00,115.00,453237
05-Jul-24,116.09,116.20,114.51,115.00,526255
04-Jul-24,114.11,115.85,114.11,115.85,665588
03-Jul-24,114.99,115.55,114.50,115.38,111868
02-Jul-24,115.50,115.50,108.64,114.99,885900
01-Jul-24,116.09,116.09,114.99,115.50,343841
28-Jun-24,117.99,118.00,115.00,116.09,241847
27-Jun-24,116.52,117.01,115.73,116.97,292755
26-Jun-24,115.75,117.98,115.75,116.50,268603
25-Jun-24,117.29,117.76,115.00,115.51,147005
24-Jun-24,117.18,117.18,116.12,116.28,31592
21-Jun-24,117.03,117.30,116.02,117.18,41234
20-Jun-24,115.88,117.18,115.00,116.00,51072
19-Jun-24,117.34,117.34,117.24,117.24,37756
18-Jun-24,117.37,117.40,115.90,117.39,127887
17-Jun-24,118.43,118.43,115.68,117.46,152478
14-Jun-24,117.01,118.96,117.01,118.06,141070
13-Jun-24,118.06,119.00,117.12,117.67,156049
12-Jun-24,120.00,120.98,118.00,118.70,1152644
11-Jun-24,120.02,120.10,119.40,119.90,194285
10-Jun-24,120.02,120.40,120.01,120.02,117086
07-Jun-24,121.50,121.50,120.00,120.07,188625
06-Jun-24,120.31,120.72,120.00,120.25,77410
05-Jun-24,120.24,122.99,120.00,120.01,174030
04-Jun-24,120.25,120.29,120.21,120.25,113494
03-Jun-24,120.04,120.29,120.00,120.25,46971
31-May-24,120.00,121.03,120.00,120.04,126705
29-May-24,120.99,121.00,120.02,120.20,109291
28-May-24,120.03,122.88,120.00,120.00,402939
27-May-24,120.17,120.44,120.00,120.00,173936
24-May-24,120.00,120.10,120.00,120.10,60617
23-May-24,120.01,120.17,120.00,120.00,381244
22-May-24,120.16,120.18,120.00,120.00,185692
21-May-24,119.51,120.08,119.50,120.00,339481
20-May-24,119.81,120.92,119.40,119.50,39592
17-May-24,119.50,120.16,119.49,119.70,95443
16-May-24,119.50,120.11,119.50,119.50,113981
15-May-24,119.21,120.07,119.04,119.58,217687
14-May-24,118.75,119.47,118.75,119.29,164296

*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