Cotação atual, histórico e gráfico do papel: FIND11

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 FIND11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/01/2026	1,46%	2,45	170,08	168,23	168,00	170,08	2M	19
13/01/2026	-1,17%	-1,98	167,63	169,00	167,40	169,59	3M	712
12/01/2026	-0,47%	-0,80	169,61	170,08	169,05	170,26	1M	34
09/01/2026	0,06%	0,11	170,41	170,31	170,31	172,21	9M	983
08/01/2026	0,38%	0,65	170,30	169,65	169,47	170,30	287K	19
07/01/2026	-1,67%	-2,89	169,65	172,44	168,64	172,44	10M	61
06/01/2026	1,41%	2,40	172,54	173,01	172,09	173,25	13M	227

05/01/2026	2,40%	3,99	170,14	165,91	165,91	170,91	2M	2.089
02/01/2026	-0,91%	-1,53	166,15	168,50	165,93	168,57	2M	31
30/12/2025	1,03%	1,71	167,68	166,00	166,00	168,18	1M	24
29/12/2025	0,09%	0,15	165,97	165,29	164,86	165,97	2M	105
26/12/2025	0,35%	0,58	165,82	165,99	164,28	166,00	4M	42
23/12/2025	1,67%	2,72	165,24	162,52	162,52	165,73	13M	1.164
22/12/2025	-0,70%	-1,15	162,52	161,15	161,15	163,33	407K	41
19/12/2025	0,39%	0,63	163,67	163,04	163,04	164,80	4M	23
18/12/2025	0,72%	1,16	163,04	164,16	162,03	164,16	9M	75
17/12/2025	-1,81%	-2,98	161,88	166,06	160,48	166,06	12M	39
16/12/2025	-3,18%	-5,42	164,86	168,00	164,84	168,00	9M	58
15/12/2025	1,67%	2,79	170,28	167,76	167,76	171,95	2M	31
12/12/2025	0,47%	0,79	167,49	166,63	166,63	168,94	3M	32
11/12/2025	0,94%	1,55	166,70	165,00	165,00	167,75	2M	31
10/12/2025	0,85%	1,40	165,15	166,98	163,45	166,98	519K	16
09/12/2025	-1,01%	-1,67	163,75	167,02	161,28	167,02	1M	30
08/12/2025	1,42%	2,32	165,42	163,70	163,69	166,70	20M	87
05/12/2025	-5,78%	-10,00	163,10	175,14	162,60	175,14	6M	94
04/12/2025	0,71%	1,22	173,10	170,98	170,98	173,40	40M	60
03/12/2025	0,03%	0,05	171,88	172,43	170,08	172,43	10M	26
02/12/2025	1,75%	2,96	171,83	172,20	169,50	172,20	23M	35
01/12/2025	-0,84%	-1,43	168,87	170,30	168,00	172,55	116K	28
28/11/2025	1,64%	2,75	170,30	167,79	167,79	170,93	22M	55
27/11/2025	-0,32%	-0,54	167,55	167,73	167,19	167,80	2M	10
26/11/2025	2,44%	4,01	168,09	164,82	164,12	168,09	18M	49
25/11/2025	0,82%	1,33	164,08	162,75	162,56	164,40	5M	24
24/11/2025	0,10%	0,16	162,75	162,59	160,26	163,09	2M	26
21/11/2025	0,08%	0,13	162,59	164,09	160,60	164,20	1M	27
19/11/2025	-0,86%	-1,41	162,46	163,75	162,31	163,75	7M	31
18/11/2025	-0,95%	-1,58	163,87	165,00	163,87	165,00	3M	35
17/11/2025	-1,02%	-1,70	165,45	167,06	165,45	167,25	16M	21
14/11/2025	0,03%	0,05	167,15	167,76	166,40	168,21	42M	68
13/11/2025	0,29%	0,48	167,10	166,40	166,40	168,28	167K	29
12/11/2025	0,25%	0,41	166,62	166,30	165,21	168,00	25M	994
11/11/2025	1,89%	3,09	166,21	164,92	164,92	166,79	497K	16
10/11/2025	0,98%	1,59	163,12	162,70	160,04	163,95	20M	79
07/11/2025	-0,15%	-0,25	161,53	161,78	160,42	161,78	14M	50
06/11/2025	0,17%	0,28	161,78	161,99	161,48	162,59	3M	21
05/11/2025	1,92%	3,05	161,50	158,40	158,40	161,62	1M	55
04/11/2025	0,28%	0,45	158,45	158,00	157,59	158,80	3M	19
03/11/2025	0,68%	1,07	158,00	157,92	156,98	158,48	8M	39
31/10/2025	0,51%	0,80	156,93	157,36	156,86	157,36	256K	19
30/10/2025	-0,78%	-1,23	156,13	157,36	155,10	157,67	5M	52
29/10/2025	1,85%	2,86	157,36	155,08	153,91	157,36	2M	22
28/10/2025	0,53%	0,82	154,50	153,31	153,31	154,50	886K	310
27/10/2025	0,62%	0,94	153,68	154,08	153,51	154,33	3M	19
24/10/2025	0,13%	0,20	152,74	154,07	152,43	154,51	1M	468
23/10/2025	0,34%	0,51	152,54	154,22	152,03	154,23	923K	12
22/10/2025	0,72%	1,08	152,03	151,45	151,45	152,03	8M	46
21/10/2025	-1,06%	-1,61	150,95	152,00	150,95	152,59	67K	18
20/10/2025	1,25%	1,88	152,56	151,43	151,43	153,03	2M	19
17/10/2025	0,60%	0,90	150,68	148,85	148,43	150,68	295K	21
16/10/2025	-0,45%	-0,67	149,78	150,45	149,61	151,30	522K	22
15/10/2025	0,42%	0,63	150,45	149,50	148,48	150,88	14M	39
14/10/2025	0,02%	0,03	149,82	149,79	149,47	151,24	624K	44
13/10/2025	0,53%	0,79	149,79	149,00	148,62	150,66	236K	35
10/10/2025	-1,16%	-1,75	149,00	151,31	148,81	151,67	213K	50
09/10/2025	0,37%	0,55	150,75	151,00	150,25	151,88	5M	32
08/10/2025	0,98%	1,46	150,20	149,89	149,74	150,54	2M	491
07/10/2025	-1,89%	-2,86	148,74	150,52	148,17	150,52	1M	45
06/10/2025	-0,74%	-1,13	151,60	152,73	150,80	152,73	3M	189
03/10/2025	0,27%	0,41	152,73	152,74	151,84	152,84	21M	48
02/10/2025	-1,24%	-1,92	152,32	153,09	152,28	155,13	6M	75
01/10/2025	-1,41%	-2,20	154,24	157,40	153,90	157,61	25M	34
30/09/2025	0,09%	0,14	156,44	157,88	155,78	157,96	3M	30
29/09/2025	0,90%	1,40	156,30	153,90	153,90	157,10	573K	16
26/09/2025	1,04%	1,60	154,90	153,20	153,20	154,90	539K	19
25/09/2025	-1,14%	-1,76	153,30	154,97	153,22	155,15	5M	26
24/09/2025	-0,33%	-0,51	155,06	156,51	154,91	156,85	179K	33
23/09/2025	1,01%	1,56	155,57	154,41	154,01	156,34	15M	40
22/09/2025	-0,73%	-1,14	154,01	155,15	153,29	155,15	4M	26
19/09/2025	0,35%	0,54	155,15	155,18	155,14	156,28	2M	493
18/09/2025	0,21%	0,33	154,61	154,58	154,00	154,94	43K	13
17/09/2025	1,58%	2,40	154,28	151,76	151,76	155,59	2M	42
16/09/2025	0,06%	0,09	151,88	151,50	151,50	152,42	13K	7
15/09/2025	0,88%	1,33	151,79	151,09	151,09	152,85	1M	30
12/09/2025	-1,03%	-1,57	150,46	150,89	150,17	151,38	4M	44
11/09/2025	1,02%	1,54	152,03	151,72	151,72	153,61	3M	39
10/09/2025	0,29%	0,44	150,49	150,24	150,24	152,00	4M	45
09/09/2025	-0,34%	-0,51	150,05	151,60	149,90	151,60	6M	368
08/09/2025	-0,80%	-1,22	150,56	153,99	149,69	153,99	2M	43
05/09/2025	1,94%	2,89	151,78	150,08	150,08	153,22	2M	54
04/09/2025	1,07%	1,58	148,89	147,28	147,28	149,56	24M	23
03/09/2025	0,02%	0,03	147,31	147,22	146,85	148,05	8M	71
02/09/2025	-1,56%	-2,34	147,28	148,01	145,06	148,13	7M	158
01/09/2025	-0,30%	-0,45	149,62	148,15	148,15	151,07	26M	15
29/08/2025	0,25%	0,37	150,07	149,83	149,83	150,62	10M	17
28/08/2025	2,13%	3,12	149,70	147,55	145,55	150,91	578K	34
27/08/2025	1,62%	2,34	146,58	144,24	144,15	146,64	196K	13
26/08/2025	-0,63%	-0,91	144,24	145,15	143,55	145,15	135K	12
25/08/2025	-0,06%	-0,08	145,15	145,30	144,62	147,54	575K	29
22/08/2025	2,65%	3,75	145,23	140,36	140,36	145,31	709K	38
21/08/2025	-0,51%	-0,73	141,48	142,25	141,31	143,75	494K	25
20/08/2025	-0,15%	-0,22	142,21	143,87	141,85	143,87	4M	43
19/08/2025	-4,02%	-5,97	142,43	148,40	142,43	148,40	887K	52
18/08/2025	1,15%	1,69	148,40	147,00	146,99	149,17	547K	33
15/08/2025	0,64%	0,94	146,71	145,71	145,00	146,71	15M	28
14/08/2025	0,57%	0,83	145,77	144,11	144,11	147,12	1M	13
13/08/2025	-0,79%	-1,16	144,94	146,10	144,76	146,28	468K	30
12/08/2025	2,73%	3,88	146,10	144,62	144,62	146,31	11M	23
11/08/2025	0,06%	0,09	142,22	142,14	141,31	142,37	60K	14
08/08/2025	0,72%	1,01	142,13	141,82	141,82	142,82	102K	10
07/08/2025	0,71%	0,99	141,12	140,59	138,02	141,30	316K	2.059
06/08/2025	1,05%	1,46	140,13	140,49	139,98	140,90	1M	15
05/08/2025	0,09%	0,12	138,67	138,55	136,60	139,43	12M	56
04/08/2025	0,94%	1,29	138,55	137,26	137,26	139,31	11M	57
01/08/2025	-1,17%	-1,63	137,26	136,26	136,26	140,90	17M	53
31/07/2025	-0,44%	-0,62	138,89	138,51	138,00	140,38	7M	279
30/07/2025	1,09%	1,51	139,51	138,00	137,57	139,96	14M	366
29/07/2025	0,14%	0,19	138,00	138,75	138,00	138,75	15K	12
28/07/2025	-1,75%	-2,46	137,81	138,03	137,22	139,74	29K	26
25/07/2025	0,06%	0,09	140,27	140,97	140,02	140,97	126K	21
24/07/2025	-1,43%	-2,04	140,18	140,10	139,91	140,48	47K	15
23/07/2025	1,56%	2,19	142,22	140,02	139,99	142,57	748K	16
22/07/2025	-0,58%	-0,82	140,03	142,26	139,90	142,26	885K	31
21/07/2025	-0,12%	-0,17	140,85	141,02	140,36	141,61	134K	415
18/07/2025	-2,49%	-3,60	141,02	142,00	140,91	143,95	265K	30
17/07/2025	0,35%	0,51	144,62	142,44	142,44	144,62	1M	27
16/07/2025	0,08%	0,11	144,11	144,25	142,49	144,25	444K	17
15/07/2025	0,22%	0,31	144,00	143,61	143,32	144,18	1M	13
14/07/2025	-0,44%	-0,64	143,69	143,64	142,80	143,96	9M	1.312
11/07/2025	-0,64%	-0,93	144,33	145,26	143,24	145,26	3M	59
10/07/2025	-1,80%	-2,66	145,26	145,80	144,97	146,50	2M	55
09/07/2025	-1,01%	-1,51	147,92	149,40	147,87	149,43	1M	53
08/07/2025	-0,74%	-1,11	149,43	149,95	149,22	150,24	353K	22
07/07/2025	-1,32%	-2,02	150,54	152,21	150,54	152,21	98K	18
04/07/2025	-	-	152,56	149,36	149,36	153,08	738K	63

Date,Open,High,Low,Close,Volume
14-Jan-26,168.23,170.08,168.00,170.08,2055759
13-Jan-26,169.00,169.59,167.40,167.63,3083258
12-Jan-26,170.08,170.26,169.05,169.61,1216615
09-Jan-26,170.31,172.21,170.31,170.41,8744827
08-Jan-26,169.65,170.30,169.47,170.30,286912
07-Jan-26,172.44,172.44,168.64,169.65,10046398
06-Jan-26,173.01,173.25,172.09,172.54,12597097
05-Jan-26,165.91,170.91,165.91,170.14,1549595
02-Jan-26,168.50,168.57,165.93,166.15,1533176
30-Dec-25,166.00,168.18,166.00,167.68,1060738
29-Dec-25,165.29,165.97,164.86,165.97,1700721
26-Dec-25,165.99,166.00,164.28,165.82,3988086
23-Dec-25,162.52,165.73,162.52,165.24,12854421
22-Dec-25,161.15,163.33,161.15,162.52,407296
19-Dec-25,163.04,164.80,163.04,163.67,3772897
18-Dec-25,164.16,164.16,162.03,163.04,8564502
17-Dec-25,166.06,166.06,160.48,161.88,12117136
16-Dec-25,168.00,168.00,164.84,164.86,9172255
15-Dec-25,167.76,171.95,167.76,170.28,2325650
12-Dec-25,166.63,168.94,166.63,167.49,2685251
11-Dec-25,165.00,167.75,165.00,166.70,1784087
10-Dec-25,166.98,166.98,163.45,165.15,519437
09-Dec-25,167.02,167.02,161.28,163.75,1058496
08-Dec-25,163.70,166.70,163.69,165.42,19875033
05-Dec-25,175.14,175.14,162.60,163.10,6499319
04-Dec-25,170.98,173.40,170.98,173.10,40250045
03-Dec-25,172.43,172.43,170.08,171.88,9770499
02-Dec-25,172.20,172.20,169.50,171.83,23445564
01-Dec-25,170.30,172.55,168.00,168.87,115676
28-Nov-25,167.79,170.93,167.79,170.30,22036189
27-Nov-25,167.73,167.80,167.19,167.55,2231464
26-Nov-25,164.82,168.09,164.12,168.09,17818366
25-Nov-25,162.75,164.40,162.56,164.08,4504069
24-Nov-25,162.59,163.09,160.26,162.75,1563229
21-Nov-25,164.09,164.20,160.60,162.59,1465117
19-Nov-25,163.75,163.75,162.31,162.46,6598454
18-Nov-25,165.00,165.00,163.87,163.87,3468120
17-Nov-25,167.06,167.25,165.45,165.45,15678593
14-Nov-25,167.76,168.21,166.40,167.15,42129049
13-Nov-25,166.40,168.28,166.40,167.10,167136
12-Nov-25,166.30,168.00,165.21,166.62,24864014
11-Nov-25,164.92,166.79,164.92,166.21,497371
10-Nov-25,162.70,163.95,160.04,163.12,20182339
07-Nov-25,161.78,161.78,160.42,161.53,13908573
06-Nov-25,161.99,162.59,161.48,161.78,2519992
05-Nov-25,158.40,161.62,158.40,161.50,1349503
04-Nov-25,158.00,158.80,157.59,158.45,3266833
03-Nov-25,157.92,158.48,156.98,158.00,8021360
31-Oct-25,157.36,157.36,156.86,156.93,256106
30-Oct-25,157.36,157.67,155.10,156.13,5345030
29-Oct-25,155.08,157.36,153.91,157.36,2434548
28-Oct-25,153.31,154.50,153.31,154.50,885667
27-Oct-25,154.08,154.33,153.51,153.68,2977950
24-Oct-25,154.07,154.51,152.43,152.74,1275528
23-Oct-25,154.22,154.23,152.03,152.54,922640
22-Oct-25,151.45,152.03,151.45,152.03,8381200
21-Oct-25,152.00,152.59,150.95,150.95,66691
20-Oct-25,151.43,153.03,151.43,152.56,1556618
17-Oct-25,148.85,150.68,148.43,150.68,294764
16-Oct-25,150.45,151.30,149.61,149.78,522299
15-Oct-25,149.50,150.88,148.48,150.45,14164015
14-Oct-25,149.79,151.24,149.47,149.82,624225
13-Oct-25,149.00,150.66,148.62,149.79,236053
10-Oct-25,151.31,151.67,148.81,149.00,212982
09-Oct-25,151.00,151.88,150.25,150.75,4859740
08-Oct-25,149.89,150.54,149.74,150.20,2034602
07-Oct-25,150.52,150.52,148.17,148.74,1495794
06-Oct-25,152.73,152.73,150.80,151.60,2720550
03-Oct-25,152.74,152.84,151.84,152.73,21492469
02-Oct-25,153.09,155.13,152.28,152.32,5643637
01-Oct-25,157.40,157.61,153.90,154.24,24694825
30-Sep-25,157.88,157.96,155.78,156.44,2685805
29-Sep-25,153.90,157.10,153.90,156.30,573184
26-Sep-25,153.20,154.90,153.20,154.90,539120
25-Sep-25,154.97,155.15,153.22,153.30,4763549
24-Sep-25,156.51,156.85,154.91,155.06,179313
23-Sep-25,154.41,156.34,154.01,155.57,14538521
22-Sep-25,155.15,155.15,153.29,154.01,3729629
19-Sep-25,155.18,156.28,155.14,155.15,1815191
18-Sep-25,154.58,154.94,154.00,154.61,43272
17-Sep-25,151.76,155.59,151.76,154.28,1938930
16-Sep-25,151.50,152.42,151.50,151.88,12730
15-Sep-25,151.09,152.85,151.09,151.79,1356642
12-Sep-25,150.89,151.38,150.17,150.46,3973969
11-Sep-25,151.72,153.61,151.72,152.03,3413400
10-Sep-25,150.24,152.00,150.24,150.49,3720102
09-Sep-25,151.60,151.60,149.90,150.05,5703244
08-Sep-25,153.99,153.99,149.69,150.56,2373291
05-Sep-25,150.08,153.22,150.08,151.78,2120020
04-Sep-25,147.28,149.56,147.28,148.89,23929635
03-Sep-25,147.22,148.05,146.85,147.31,8398135
02-Sep-25,148.01,148.13,145.06,147.28,6932899
01-Sep-25,148.15,151.07,148.15,149.62,26186120
29-Aug-25,149.83,150.62,149.83,150.07,10315881
28-Aug-25,147.55,150.91,145.55,149.70,577725
27-Aug-25,144.24,146.64,144.15,146.58,196191
26-Aug-25,145.15,145.15,143.55,144.24,134989
25-Aug-25,145.30,147.54,144.62,145.15,574524
22-Aug-25,140.36,145.31,140.36,145.23,708764
21-Aug-25,142.25,143.75,141.31,141.48,494038
20-Aug-25,143.87,143.87,141.85,142.21,4206000
19-Aug-25,148.40,148.40,142.43,142.43,886763
18-Aug-25,147.00,149.17,146.99,148.40,546999
15-Aug-25,145.71,146.71,145.00,146.71,15353188
14-Aug-25,144.11,147.12,144.11,145.77,1083645
13-Aug-25,146.10,146.28,144.76,144.94,467713
12-Aug-25,144.62,146.31,144.62,146.10,11413940
11-Aug-25,142.14,142.37,141.31,142.22,59756
08-Aug-25,141.82,142.82,141.82,142.13,101951
07-Aug-25,140.59,141.30,138.02,141.12,316296
06-Aug-25,140.49,140.90,139.98,140.13,1455767
05-Aug-25,138.55,139.43,136.60,138.67,11609928
04-Aug-25,137.26,139.31,137.26,138.55,11144082
01-Aug-25,136.26,140.90,136.26,137.26,17346736
31-Jul-25,138.51,140.38,138.00,138.89,7044818
30-Jul-25,138.00,139.96,137.57,139.51,14289639
29-Jul-25,138.75,138.75,138.00,138.00,15251
28-Jul-25,138.03,139.74,137.22,137.81,29350
25-Jul-25,140.97,140.97,140.02,140.27,126007
24-Jul-25,140.10,140.48,139.91,140.18,46747
23-Jul-25,140.02,142.57,139.99,142.22,748370
22-Jul-25,142.26,142.26,139.90,140.03,884905
21-Jul-25,141.02,141.61,140.36,140.85,133834
18-Jul-25,142.00,143.95,140.91,141.02,264638
17-Jul-25,142.44,144.62,142.44,144.62,1070217
16-Jul-25,144.25,144.25,142.49,144.11,444257
15-Jul-25,143.61,144.18,143.32,144.00,1330383
14-Jul-25,143.64,143.96,142.80,143.69,8839760
11-Jul-25,145.26,145.26,143.24,144.33,2950529
10-Jul-25,145.80,146.50,144.97,145.26,1571352
09-Jul-25,149.40,149.43,147.87,147.92,1218415
08-Jul-25,149.95,150.24,149.22,149.43,352960
07-Jul-25,152.21,152.21,150.54,150.54,98078
04-Jul-25,149.36,153.08,149.36,152.56,738303

*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: FIND11