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
14/04/2026	0,92%	1,84	202,35	202,00	201,50	203,05	564K	224
13/04/2026	0,10%	0,20	200,51	200,30	197,19	201,23	9M	1.025
10/04/2026	0,44%	0,87	200,31	199,54	198,00	201,98	4M	1.434
09/04/2026	1,63%	3,19	199,44	197,55	196,75	200,17	9M	2.405
08/04/2026	4,08%	7,70	196,25	195,00	195,00	198,88	6M	1.185
07/04/2026	0,05%	0,09	188,55	189,85	184,94	189,85	756K	897
06/04/2026	0,08%	0,16	188,46	188,93	187,98	189,88	9M	1.158

02/04/2026	-0,64%	-1,21	188,30	189,00	184,02	189,61	11M	714
01/04/2026	1,47%	2,74	189,51	187,00	187,00	191,55	3M	381
31/03/2026	4,73%	8,43	186,77	182,31	180,43	186,77	7M	159
30/03/2026	-0,30%	-0,54	178,34	183,13	177,68	183,13	493K	45
27/03/2026	-1,98%	-3,62	178,88	184,42	178,17	184,42	20M	1.934
26/03/2026	-2,25%	-4,20	182,50	184,00	182,14	185,34	16M	124
25/03/2026	1,89%	3,46	186,70	184,78	183,25	188,61	5M	58
24/03/2026	-0,01%	-0,01	183,24	183,50	180,30	183,72	2M	423
23/03/2026	4,07%	7,16	183,25	180,39	180,39	185,44	3M	271
20/03/2026	-2,58%	-4,66	176,09	180,75	174,70	180,75	2M	512
19/03/2026	-0,01%	-0,02	180,75	176,01	176,01	182,11	11M	169
18/03/2026	-1,48%	-2,72	180,77	182,77	180,77	184,11	11M	791
17/03/2026	-0,08%	-0,15	183,49	183,64	182,92	186,77	1M	674
16/03/2026	0,87%	1,59	183,64	184,01	182,15	186,23	220K	127
13/03/2026	-1,25%	-2,30	182,05	188,13	181,45	188,13	7M	239
12/03/2026	-3,33%	-6,35	184,35	186,76	183,42	186,76	5M	111
11/03/2026	0,22%	0,42	190,70	190,15	189,49	192,96	3M	58
10/03/2026	2,08%	3,88	190,28	187,00	187,00	193,95	14M	1.562
09/03/2026	0,47%	0,87	186,40	186,68	181,79	188,61	12M	459
06/03/2026	-1,14%	-2,13	185,53	186,99	183,90	187,66	2M	164
05/03/2026	-3,44%	-6,69	187,66	196,49	187,66	196,49	4M	99
04/03/2026	2,05%	3,90	194,35	191,01	191,01	195,61	2M	63
03/03/2026	-4,28%	-8,51	190,45	197,19	186,95	197,19	38M	315
02/03/2026	0,19%	0,37	198,96	197,00	194,31	200,06	1M	69
27/02/2026	-1,14%	-2,30	198,59	200,89	198,59	201,44	2M	870
26/02/2026	-0,38%	-0,76	200,89	201,65	199,23	204,00	24M	789
25/02/2026	-0,09%	-0,19	201,65	202,33	200,38	205,65	944K	781
24/02/2026	1,71%	3,40	201,84	199,39	198,94	202,00	4M	1.118
23/02/2026	-2,26%	-4,59	198,44	203,03	198,27	203,03	12M	1.030
20/02/2026	1,72%	3,44	203,03	197,80	197,74	203,11	901K	54
19/02/2026	1,63%	3,20	199,59	196,88	196,82	200,57	684K	50
18/02/2026	0,56%	1,10	196,39	196,49	195,18	197,00	2M	25
13/02/2026	-0,92%	-1,81	195,29	194,11	191,05	196,08	5M	421
12/02/2026	-0,50%	-0,99	197,10	198,08	196,12	199,23	4M	96
11/02/2026	1,27%	2,48	198,09	196,04	196,04	199,05	6M	103
10/02/2026	-0,51%	-1,01	195,61	196,16	194,85	198,49	799K	372
09/02/2026	2,20%	4,24	196,62	192,38	191,51	196,70	2M	608
06/02/2026	0,97%	1,84	192,38	189,12	188,77	192,53	9M	29
05/02/2026	0,93%	1,75	190,54	192,37	188,30	192,37	4M	45
04/02/2026	-3,22%	-6,28	188,79	193,66	187,10	196,99	21M	82
03/02/2026	0,29%	0,57	195,07	195,51	195,07	198,95	57M	149
02/02/2026	1,63%	3,12	194,50	192,00	191,90	194,50	4M	203
30/01/2026	-1,52%	-2,96	191,38	194,45	189,95	195,31	13M	95
29/01/2026	-0,80%	-1,57	194,34	197,67	191,87	197,67	4M	1.023
28/01/2026	1,86%	3,57	195,91	194,06	193,52	195,91	8M	46
27/01/2026	2,47%	4,63	192,34	189,59	189,59	193,47	3M	877
26/01/2026	0,47%	0,87	187,71	190,94	184,50	190,94	7M	76
23/01/2026	1,55%	2,85	186,84	185,99	184,05	188,27	2M	62
22/01/2026	2,54%	4,55	183,99	179,50	179,50	185,97	5M	367
21/01/2026	4,07%	7,02	179,44	174,18	174,18	179,44	3M	89
20/01/2026	0,51%	0,88	172,42	173,19	169,83	173,31	2M	63
19/01/2026	-0,22%	-0,38	171,54	172,06	171,07	172,31	3M	24
16/01/2026	-0,24%	-0,42	171,92	174,29	170,98	174,29	4M	81
15/01/2026	1,33%	2,26	172,34	172,40	170,92	172,78	15M	43
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	-	-	156,30	153,90	153,90	157,10	573K	16

Date,Open,High,Low,Close,Volume
14-Apr-26,202.00,203.05,201.50,202.35,564137
13-Apr-26,200.30,201.23,197.19,200.51,9315094
10-Apr-26,199.54,201.98,198.00,200.31,4182062
09-Apr-26,197.55,200.17,196.75,199.44,9229212
08-Apr-26,195.00,198.88,195.00,196.25,5571309
07-Apr-26,189.85,189.85,184.94,188.55,755704
06-Apr-26,188.93,189.88,187.98,188.46,9365922
02-Apr-26,189.00,189.61,184.02,188.30,11271784
01-Apr-26,187.00,191.55,187.00,189.51,3360119
31-Mar-26,182.31,186.77,180.43,186.77,7003892
30-Mar-26,183.13,183.13,177.68,178.34,493487
27-Mar-26,184.42,184.42,178.17,178.88,20473305
26-Mar-26,184.00,185.34,182.14,182.50,16093191
25-Mar-26,184.78,188.61,183.25,186.70,5023397
24-Mar-26,183.50,183.72,180.30,183.24,1872600
23-Mar-26,180.39,185.44,180.39,183.25,2546483
20-Mar-26,180.75,180.75,174.70,176.09,2304497
19-Mar-26,176.01,182.11,176.01,180.75,11423879
18-Mar-26,182.77,184.11,180.77,180.77,10691471
17-Mar-26,183.64,186.77,182.92,183.49,1108912
16-Mar-26,184.01,186.23,182.15,183.64,219715
13-Mar-26,188.13,188.13,181.45,182.05,6925433
12-Mar-26,186.76,186.76,183.42,184.35,5298178
11-Mar-26,190.15,192.96,189.49,190.70,2870249
10-Mar-26,187.00,193.95,187.00,190.28,13546320
09-Mar-26,186.68,188.61,181.79,186.40,11777490
06-Mar-26,186.99,187.66,183.90,185.53,2051882
05-Mar-26,196.49,196.49,187.66,187.66,3749989
04-Mar-26,191.01,195.61,191.01,194.35,1665006
03-Mar-26,197.19,197.19,186.95,190.45,37907436
02-Mar-26,197.00,200.06,194.31,198.96,1248817
27-Feb-26,200.89,201.44,198.59,198.59,2299445
26-Feb-26,201.65,204.00,199.23,200.89,24062773
25-Feb-26,202.33,205.65,200.38,201.65,944466
24-Feb-26,199.39,202.00,198.94,201.84,3943143
23-Feb-26,203.03,203.03,198.27,198.44,12028795
20-Feb-26,197.80,203.11,197.74,203.03,900517
19-Feb-26,196.88,200.57,196.82,199.59,683784
18-Feb-26,196.49,197.00,195.18,196.39,1641732
13-Feb-26,194.11,196.08,191.05,195.29,5164030
12-Feb-26,198.08,199.23,196.12,197.10,4369117
11-Feb-26,196.04,199.05,196.04,198.09,6167298
10-Feb-26,196.16,198.49,194.85,195.61,798966
09-Feb-26,192.38,196.70,191.51,196.62,1996135
06-Feb-26,189.12,192.53,188.77,192.38,8803770
05-Feb-26,192.37,192.37,188.30,190.54,3779495
04-Feb-26,193.66,196.99,187.10,188.79,21014732
03-Feb-26,195.51,198.95,195.07,195.07,56933807
02-Feb-26,192.00,194.50,191.90,194.50,3631653
30-Jan-26,194.45,195.31,189.95,191.38,13045804
29-Jan-26,197.67,197.67,191.87,194.34,4414326
28-Jan-26,194.06,195.91,193.52,195.91,7807544
27-Jan-26,189.59,193.47,189.59,192.34,2889911
26-Jan-26,190.94,190.94,184.50,187.71,7414553
23-Jan-26,185.99,188.27,184.05,186.84,1975830
22-Jan-26,179.50,185.97,179.50,183.99,5254102
21-Jan-26,174.18,179.44,174.18,179.44,3370590
20-Jan-26,173.19,173.31,169.83,172.42,2426305
19-Jan-26,172.06,172.31,171.07,171.54,2652969
16-Jan-26,174.29,174.29,170.98,171.92,4492895
15-Jan-26,172.40,172.78,170.92,172.34,14747756
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

*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