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
18/04/2024	-0,29%	-0,35	121,10	121,45	120,54	122,26	11M	17
17/04/2024	-0,41%	-0,50	121,45	121,97	121,18	122,01	8M	18
16/04/2024	-0,77%	-0,95	121,95	120,17	120,17	122,67	11M	234
15/04/2024	-1,68%	-2,10	122,90	123,76	122,61	124,65	22M	853
12/04/2024	-1,11%	-1,40	125,00	126,40	124,52	126,40	345K	76
11/04/2024	0,04%	0,05	126,40	126,30	125,69	126,50	16M	9
10/04/2024	-2,24%	-2,90	126,35	131,49	126,35	131,49	24M	80
09/04/2024	0,74%	0,95	129,25	130,01	128,91	130,01	882K	9
08/04/2024	1,18%	1,50	128,30	127,43	127,26	128,67	5M	25
05/04/2024	0,44%	0,55	126,80	127,13	126,24	127,14	20M	190
04/04/2024	0,28%	0,35	126,25	125,90	125,90	128,56	7M	20

03/04/2024	0,15%	0,19	125,90	124,95	124,66	126,39	30M	29
02/04/2024	0,17%	0,21	125,71	125,23	124,95	125,71	2M	28
01/04/2024	-1,95%	-2,50	125,50	128,26	125,50	128,26	715K	21
28/03/2024	0,15%	0,19	128,00	127,36	127,36	128,57	3M	165
27/03/2024	0,82%	1,04	127,81	126,77	126,60	127,99	158K	13
26/03/2024	0,91%	1,14	126,77	126,41	126,40	126,77	847K	5
25/03/2024	-0,17%	-0,22	125,63	127,30	125,63	127,30	2M	23
22/03/2024	-1,45%	-1,85	125,85	127,70	125,85	127,70	1M	11
21/03/2024	-0,99%	-1,28	127,70	128,39	127,70	128,39	23M	19
20/03/2024	1,00%	1,28	128,98	127,98	127,74	128,98	4M	15
19/03/2024	-0,16%	-0,20	127,70	127,75	126,94	127,82	16M	15
18/03/2024	-0,47%	-0,60	127,90	127,78	127,62	127,90	409K	8
15/03/2024	-0,51%	-0,66	128,50	129,30	128,10	129,30	627K	13
14/03/2024	-0,76%	-0,99	129,16	129,17	128,83	129,45	10M	44
13/03/2024	0,74%	0,95	130,15	129,20	129,20	130,23	12M	103
12/03/2024	1,41%	1,80	129,20	128,05	128,05	129,26	20M	25
11/03/2024	0,12%	0,15	127,40	127,25	127,16	127,68	1M	15
08/03/2024	0,39%	0,50	127,25	125,71	125,71	127,83	7M	39
07/03/2024	-0,59%	-0,75	126,75	125,98	125,98	127,78	6M	15
06/03/2024	0,95%	1,20	127,50	127,00	126,62	127,97	5M	454
05/03/2024	-0,23%	-0,29	126,30	126,48	125,98	127,00	24M	414
04/03/2024	-0,48%	-0,61	126,59	127,06	126,27	127,06	7M	394
01/03/2024	-0,31%	-0,40	127,20	127,67	126,93	127,78	6M	18
29/02/2024	-0,97%	-1,25	127,60	128,85	127,16	128,85	30M	24
28/02/2024	-0,12%	-0,15	128,85	128,53	128,34	129,00	283K	24
27/02/2024	1,12%	1,43	129,00	128,67	128,43	129,45	1M	3.419
26/02/2024	0,05%	0,07	127,57	127,60	127,36	127,85	1M	2.694
23/02/2024	-0,78%	-1,00	127,50	128,35	126,37	128,35	7M	394
22/02/2024	-0,23%	-0,30	128,50	128,81	128,50	129,51	15M	15
21/02/2024	-0,43%	-0,55	128,80	128,67	128,67	129,36	1M	498
20/02/2024	1,49%	1,90	129,35	128,00	128,00	129,35	33M	132
19/02/2024	1,15%	1,45	127,45	126,45	125,92	127,48	27M	426
16/02/2024	-0,58%	-0,74	126,00	126,26	125,60	126,35	20M	129
15/02/2024	0,47%	0,59	126,74	126,15	125,85	126,86	15M	453
14/02/2024	-0,59%	-0,75	126,15	126,52	125,66	126,52	1M	15
09/02/2024	-0,04%	-0,05	126,90	126,95	125,87	127,31	10M	476
08/02/2024	-2,38%	-3,10	126,95	130,90	126,59	130,90	25M	477
07/02/2024	-2,58%	-3,45	130,05	131,56	128,93	131,70	16M	61
06/02/2024	3,15%	4,08	133,50	130,60	130,60	133,60	71M	123
05/02/2024	0,72%	0,92	129,42	128,70	128,00	129,42	3M	21
02/02/2024	0,16%	0,20	128,50	127,44	127,23	128,50	4M	4
01/02/2024	0,75%	0,95	128,30	127,35	126,76	128,30	12M	24
31/01/2024	0,60%	0,76	127,35	127,79	127,35	128,55	66K	8
30/01/2024	-0,83%	-1,06	126,59	127,34	126,53	127,34	196K	10
29/01/2024	-0,40%	-0,51	127,65	127,40	126,98	127,65	559K	150
26/01/2024	-0,01%	-0,01	128,16	127,82	127,82	128,60	5M	1.322
25/01/2024	-0,45%	-0,58	128,17	129,08	128,17	129,16	6M	14
24/01/2024	-0,06%	-0,08	128,75	130,00	128,50	130,00	21M	18
23/01/2024	1,00%	1,28	128,83	127,58	127,58	128,92	51M	369
22/01/2024	-1,28%	-1,66	127,55	126,83	126,82	129,45	19M	26
19/01/2024	0,05%	0,06	129,21	131,20	127,88	131,20	18M	1.002
18/01/2024	-0,04%	-0,05	129,15	129,13	129,13	129,15	1M	5
17/01/2024	-0,31%	-0,40	129,20	129,60	128,79	129,62	6M	348
16/01/2024	-1,02%	-1,34	129,60	130,26	129,60	130,26	49K	6
15/01/2024	0,57%	0,74	130,94	130,20	129,80	130,94	32K	12
12/01/2024	0,54%	0,70	130,20	129,50	129,50	130,48	25K	16
11/01/2024	-0,15%	-0,20	129,50	129,45	129,24	130,14	431K	6
10/01/2024	-0,64%	-0,83	129,70	128,70	128,70	130,58	232K	17
09/01/2024	-1,26%	-1,66	130,53	133,54	130,50	133,54	49K	169
08/01/2024	0,51%	0,67	132,19	129,67	129,67	132,46	8M	194
05/01/2024	1,53%	1,98	131,52	129,66	129,60	131,88	4M	21
04/01/2024	-1,11%	-1,46	129,54	131,00	129,41	131,00	8M	24
03/01/2024	-0,57%	-0,75	131,00	133,20	131,00	133,20	4M	24
02/01/2024	-1,35%	-1,80	131,75	133,45	130,80	133,45	18M	90
28/12/2023	0,56%	0,75	133,55	133,15	133,15	133,55	23M	222
27/12/2023	0,30%	0,40	132,80	131,76	131,76	133,24	1M	16
26/12/2023	0,76%	1,00	132,40	131,40	131,40	132,40	303K	14
22/12/2023	0,81%	1,05	131,40	130,56	130,28	131,81	40M	130
21/12/2023	0,58%	0,75	130,35	130,18	129,81	130,35	4M	114
20/12/2023	-1,22%	-1,60	129,60	131,48	129,60	131,48	17M	488
19/12/2023	0,15%	0,20	131,20	130,00	130,00	132,05	5M	14
18/12/2023	0,54%	0,70	131,00	132,80	130,24	132,80	3M	49
15/12/2023	-0,08%	-0,10	130,30	130,54	129,44	130,67	13M	118
14/12/2023	1,57%	2,01	130,40	128,50	128,50	130,77	136M	1.810
13/12/2023	2,93%	3,65	128,39	125,12	124,41	128,88	17M	1.116
12/12/2023	-0,51%	-0,64	124,74	125,43	124,41	125,50	7M	801
11/12/2023	-0,27%	-0,34	125,38	125,72	125,38	125,72	5M	26
08/12/2023	1,72%	2,12	125,72	123,86	123,86	125,72	10M	4
07/12/2023	0,23%	0,28	123,60	123,35	123,35	123,92	12M	59
06/12/2023	-1,34%	-1,68	123,32	125,00	123,16	125,00	453K	223
05/12/2023	0,52%	0,65	125,00	125,99	124,19	125,99	2M	802
04/12/2023	0,20%	0,25	124,35	124,22	123,98	125,00	4M	13
01/12/2023	-0,08%	-0,10	124,10	124,00	122,85	124,42	9M	39
30/11/2023	1,68%	2,05	124,20	122,97	122,79	124,53	3M	21
29/11/2023	-0,06%	-0,07	122,15	123,00	121,83	123,07	2M	54
28/11/2023	1,13%	1,37	122,22	120,85	120,65	122,63	7M	159
27/11/2023	0,46%	0,55	120,85	120,29	120,21	120,98	17M	137
24/11/2023	-0,82%	-1,00	120,30	120,71	120,21	120,71	20M	8
23/11/2023	1,29%	1,55	121,30	119,80	119,80	121,62	4M	68
22/11/2023	0,63%	0,75	119,75	119,00	119,00	120,86	9M	36
21/11/2023	-0,35%	-0,42	119,00	120,77	118,38	121,60	2M	4.902
20/11/2023	0,67%	0,79	119,42	121,00	118,50	121,00	2M	360
17/11/2023	-0,31%	-0,37	118,63	119,00	118,63	119,49	2M	868
16/11/2023	1,73%	2,02	119,00	116,98	116,98	119,18	8M	125
14/11/2023	1,41%	1,63	116,98	116,37	116,37	117,51	6M	107
13/11/2023	-1,22%	-1,43	115,35	115,25	115,13	115,53	1M	145
10/11/2023	0,92%	1,07	116,78	117,49	114,05	117,49	4M	503
09/11/2023	-0,55%	-0,64	115,71	115,15	115,15	116,45	4M	267
08/11/2023	0,87%	1,00	116,35	116,00	115,00	116,48	88M	4.740
07/11/2023	2,12%	2,39	115,35	113,37	113,37	115,75	25M	94
06/11/2023	0,48%	0,54	112,96	113,00	112,48	113,37	251K	251
03/11/2023	4,04%	4,37	112,42	111,46	111,14	112,90	77M	83
01/11/2023	1,15%	1,23	108,05	107,23	107,17	108,85	61M	959
31/10/2023	-0,30%	-0,32	106,82	107,00	106,58	107,00	66M	33
30/10/2023	-1,03%	-1,11	107,14	108,25	106,99	108,25	56K	159
27/10/2023	-2,50%	-2,77	108,25	110,25	107,89	110,25	97K	592
26/10/2023	2,23%	2,42	111,02	109,43	109,18	111,02	14M	669
25/10/2023	-0,32%	-0,35	108,60	108,79	108,60	109,58	2M	625
24/10/2023	0,60%	0,65	108,95	108,91	108,21	109,64	7M	540
23/10/2023	-0,39%	-0,42	108,30	107,37	107,37	109,18	2M	212
20/10/2023	0,00%	0,00	108,72	108,72	108,72	108,72	108	1
19/10/2023	0,20%	0,22	108,72	108,56	108,56	108,72	4M	2
18/10/2023	-0,58%	-0,63	108,50	108,36	108,36	108,50	2K	4
17/10/2023	-1,87%	-2,08	109,13	109,89	108,67	110,57	1M	30
16/10/2023	0,76%	0,84	111,21	110,97	110,97	111,21	11M	4
13/10/2023	-1,38%	-1,54	110,37	111,26	110,08	111,63	12M	320
11/10/2023	0,73%	0,81	111,91	111,10	110,84	111,91	21M	106
10/10/2023	1,12%	1,23	111,10	109,87	109,87	111,18	8M	15
09/10/2023	-0,75%	-0,83	109,87	110,70	109,03	110,70	717K	16
06/10/2023	1,08%	1,18	110,70	109,52	107,89	110,70	903K	8
05/10/2023	0,62%	0,67	109,52	109,41	108,48	110,00	6M	328
04/10/2023	1,83%	1,96	108,85	108,74	108,74	108,85	761	3
03/10/2023	-	-	106,89	108,09	106,69	108,14	5M	318

Date,Open,High,Low,Close,Volume
18-Apr-24,121.45,122.26,120.54,121.10,11006923
17-Apr-24,121.97,122.01,121.18,121.45,8200519
16-Apr-24,120.17,122.67,120.17,121.95,11329492
15-Apr-24,123.76,124.65,122.61,122.90,22207543
12-Apr-24,126.40,126.40,124.52,125.00,345003
11-Apr-24,126.30,126.50,125.69,126.40,15990854
10-Apr-24,131.49,131.49,126.35,126.35,23829810
09-Apr-24,130.01,130.01,128.91,129.25,882298
08-Apr-24,127.43,128.67,127.26,128.30,5239365
05-Apr-24,127.13,127.14,126.24,126.80,20419413
04-Apr-24,125.90,128.56,125.90,126.25,6687163
03-Apr-24,124.95,126.39,124.66,125.90,30394521
02-Apr-24,125.23,125.71,124.95,125.71,1524854
01-Apr-24,128.26,128.26,125.50,125.50,714803
28-Mar-24,127.36,128.57,127.36,128.00,2788968
27-Mar-24,126.77,127.99,126.60,127.81,157562
26-Mar-24,126.41,126.77,126.40,126.77,846814
25-Mar-24,127.30,127.30,125.63,125.63,1643760
22-Mar-24,127.70,127.70,125.85,125.85,1029181
21-Mar-24,128.39,128.39,127.70,127.70,22993509
20-Mar-24,127.98,128.98,127.74,128.98,4288447
19-Mar-24,127.75,127.82,126.94,127.70,16099812
18-Mar-24,127.78,127.90,127.62,127.90,409196
15-Mar-24,129.30,129.30,128.10,128.50,626758
14-Mar-24,129.17,129.45,128.83,129.16,9758697
13-Mar-24,129.20,130.23,129.20,130.15,11766264
12-Mar-24,128.05,129.26,128.05,129.20,20014107
11-Mar-24,127.25,127.68,127.16,127.40,1168257
08-Mar-24,125.71,127.83,125.71,127.25,7314239
07-Mar-24,125.98,127.78,125.98,126.75,5615839
06-Mar-24,127.00,127.97,126.62,127.50,5232344
05-Mar-24,126.48,127.00,125.98,126.30,24014195
04-Mar-24,127.06,127.06,126.27,126.59,7409574
01-Mar-24,127.67,127.78,126.93,127.20,5855465
29-Feb-24,128.85,128.85,127.16,127.60,30179721
28-Feb-24,128.53,129.00,128.34,128.85,283127
27-Feb-24,128.67,129.45,128.43,129.00,1161269
26-Feb-24,127.60,127.85,127.36,127.57,1034346
23-Feb-24,128.35,128.35,126.37,127.50,7370449
22-Feb-24,128.81,129.51,128.50,128.50,14647661
21-Feb-24,128.67,129.36,128.67,128.80,1217326
20-Feb-24,128.00,129.35,128.00,129.35,32832335
19-Feb-24,126.45,127.48,125.92,127.45,26882637
16-Feb-24,126.26,126.35,125.60,126.00,19867318
15-Feb-24,126.15,126.86,125.85,126.74,14633767
14-Feb-24,126.52,126.52,125.66,126.15,1363656
09-Feb-24,126.95,127.31,125.87,126.90,10453458
08-Feb-24,130.90,130.90,126.59,126.95,25404118
07-Feb-24,131.56,131.70,128.93,130.05,16265402
06-Feb-24,130.60,133.60,130.60,133.50,70928551
05-Feb-24,128.70,129.42,128.00,129.42,3161325
02-Feb-24,127.44,128.50,127.23,128.50,3855520
01-Feb-24,127.35,128.30,126.76,128.30,12161134
31-Jan-24,127.79,128.55,127.35,127.35,65962
30-Jan-24,127.34,127.34,126.53,126.59,196481
29-Jan-24,127.40,127.65,126.98,127.65,559391
26-Jan-24,127.82,128.60,127.82,128.16,5328796
25-Jan-24,129.08,129.16,128.17,128.17,6032122
24-Jan-24,130.00,130.00,128.50,128.75,20550985
23-Jan-24,127.58,128.92,127.58,128.83,50702686
22-Jan-24,126.83,129.45,126.82,127.55,19381512
19-Jan-24,131.20,131.20,127.88,129.21,17780666
18-Jan-24,129.13,129.15,129.13,129.15,1030706
17-Jan-24,129.60,129.62,128.79,129.20,6464063
16-Jan-24,130.26,130.26,129.60,129.60,49450
15-Jan-24,130.20,130.94,129.80,130.94,32002
12-Jan-24,129.50,130.48,129.50,130.20,24572
11-Jan-24,129.45,130.14,129.24,129.50,431327
10-Jan-24,128.70,130.58,128.70,129.70,231679
09-Jan-24,133.54,133.54,130.50,130.53,48756
08-Jan-24,129.67,132.46,129.67,132.19,8336146
05-Jan-24,129.66,131.88,129.60,131.52,4304319
04-Jan-24,131.00,131.00,129.41,129.54,7991833
03-Jan-24,133.20,133.20,131.00,131.00,4004123
02-Jan-24,133.45,133.45,130.80,131.75,17726280
28-Dec-23,133.15,133.55,133.15,133.55,22729717
27-Dec-23,131.76,133.24,131.76,132.80,1343861
26-Dec-23,131.40,132.40,131.40,132.40,303416
22-Dec-23,130.56,131.81,130.28,131.40,40160811
21-Dec-23,130.18,130.35,129.81,130.35,4308926
20-Dec-23,131.48,131.48,129.60,129.60,16586699
19-Dec-23,130.00,132.05,130.00,131.20,5186670
18-Dec-23,132.80,132.80,130.24,131.00,2897453
15-Dec-23,130.54,130.67,129.44,130.30,12683779
14-Dec-23,128.50,130.77,128.50,130.40,136061303
13-Dec-23,125.12,128.88,124.41,128.39,16771086
12-Dec-23,125.43,125.50,124.41,124.74,6568963
11-Dec-23,125.72,125.72,125.38,125.38,5098011
08-Dec-23,123.86,125.72,123.86,125.72,10401381
07-Dec-23,123.35,123.92,123.35,123.60,12416121
06-Dec-23,125.00,125.00,123.16,123.32,453215
05-Dec-23,125.99,125.99,124.19,125.00,1880963
04-Dec-23,124.22,125.00,123.98,124.35,4020786
01-Dec-23,124.00,124.42,122.85,124.10,8545946
30-Nov-23,122.97,124.53,122.79,124.20,3316605
29-Nov-23,123.00,123.07,121.83,122.15,1971217
28-Nov-23,120.85,122.63,120.65,122.22,6646468
27-Nov-23,120.29,120.98,120.21,120.85,16999016
24-Nov-23,120.71,120.71,120.21,120.30,20467489
23-Nov-23,119.80,121.62,119.80,121.30,3877559
22-Nov-23,119.00,120.86,119.00,119.75,8730294
21-Nov-23,120.77,121.60,118.38,119.00,1690740
20-Nov-23,121.00,121.00,118.50,119.42,1992104
17-Nov-23,119.00,119.49,118.63,118.63,1721878
16-Nov-23,116.98,119.18,116.98,119.00,7887539
14-Nov-23,116.37,117.51,116.37,116.98,6105282
13-Nov-23,115.25,115.53,115.13,115.35,1280075
10-Nov-23,117.49,117.49,114.05,116.78,4038740
09-Nov-23,115.15,116.45,115.15,115.71,4315528
08-Nov-23,116.00,116.48,115.00,116.35,88072681
07-Nov-23,113.37,115.75,113.37,115.35,24779309
06-Nov-23,113.00,113.37,112.48,112.96,250507
03-Nov-23,111.46,112.90,111.14,112.42,77431675
01-Nov-23,107.23,108.85,107.17,108.05,60779123
31-Oct-23,107.00,107.00,106.58,106.82,65547953
30-Oct-23,108.25,108.25,106.99,107.14,55522
27-Oct-23,110.25,110.25,107.89,108.25,96889
26-Oct-23,109.43,111.02,109.18,111.02,13866492
25-Oct-23,108.79,109.58,108.60,108.60,1591870
24-Oct-23,108.91,109.64,108.21,108.95,6767793
23-Oct-23,107.37,109.18,107.37,108.30,2235595
20-Oct-23,108.72,108.72,108.72,108.72,108
19-Oct-23,108.56,108.72,108.56,108.72,3543856
18-Oct-23,108.36,108.50,108.36,108.50,2169
17-Oct-23,109.89,110.57,108.67,109.13,1386553
16-Oct-23,110.97,111.21,110.97,111.21,11134987
13-Oct-23,111.26,111.63,110.08,110.37,12481015
11-Oct-23,111.10,111.91,110.84,111.91,21338671
10-Oct-23,109.87,111.18,109.87,111.10,7973139
09-Oct-23,110.70,110.70,109.03,109.87,716690
06-Oct-23,109.52,110.70,107.89,110.70,902566
05-Oct-23,109.41,110.00,108.48,109.52,5520761
04-Oct-23,108.74,108.85,108.74,108.85,761
03-Oct-23,108.09,108.14,106.69,106.89,5198149

*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