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
19/11/2024	0,55%	0,68	123,93	123,58	123,52	124,27	416K	6
18/11/2024	0,08%	0,10	123,25	123,58	123,25	123,60	844K	6
14/11/2024	-0,65%	-0,80	123,15	123,10	122,52	123,46	3M	21
13/11/2024	-0,12%	-0,15	123,95	123,95	123,24	123,95	20K	7
12/11/2024	-0,22%	-0,27	124,10	124,67	123,90	124,67	104K	6
11/11/2024	0,30%	0,37	124,37	123,76	123,53	124,37	281K	46
08/11/2024	-1,77%	-2,23	124,00	124,88	123,60	124,88	521K	22

07/11/2024	-0,44%	-0,56	126,23	126,44	125,21	128,09	14M	211
06/11/2024	-0,96%	-1,23	126,79	127,10	125,40	127,10	3M	33
05/11/2024	0,75%	0,95	128,02	126,95	126,51	128,18	3M	151
04/11/2024	1,82%	2,27	127,07	124,85	124,85	127,09	99K	11
01/11/2024	-1,37%	-1,73	124,80	126,19	124,80	126,19	5M	83
31/10/2024	-1,36%	-1,74	126,53	127,13	126,50	127,26	7M	268
30/10/2024	0,02%	0,02	128,27	128,42	128,16	128,49	111K	7
29/10/2024	-0,84%	-1,08	128,25	130,00	128,16	130,16	53M	698
28/10/2024	0,80%	1,03	129,33	129,63	129,33	129,81	109K	6
25/10/2024	-0,40%	-0,51	128,30	128,25	128,25	128,30	105K	4
24/10/2024	0,92%	1,18	128,81	128,81	128,81	128,81	24K	3
23/10/2024	-0,14%	-0,18	127,63	127,36	127,36	127,78	113K	9
22/10/2024	-0,98%	-1,27	127,81	128,01	127,76	128,66	67K	9
21/10/2024	0,24%	0,31	129,08	128,90	128,71	129,10	1M	12
18/10/2024	-0,06%	-0,08	128,77	128,55	128,33	128,88	39K	5
17/10/2024	-0,46%	-0,60	128,85	128,10	127,60	128,99	3M	24
16/10/2024	0,46%	0,59	129,45	128,19	128,19	129,45	2M	6
15/10/2024	0,50%	0,64	128,86	128,93	128,29	129,30	109K	17
14/10/2024	1,08%	1,37	128,22	126,14	125,55	128,96	15M	523
11/10/2024	-0,39%	-0,50	126,85	127,17	126,39	127,27	7M	221
10/10/2024	-0,12%	-0,15	127,35	127,50	127,20	127,50	121K	4
09/10/2024	-1,35%	-1,75	127,50	127,77	127,50	127,77	62K	6
08/10/2024	0,23%	0,30	129,25	128,59	128,59	129,25	9K	3
07/10/2024	0,15%	0,19	128,95	129,38	128,48	129,38	259K	6
04/10/2024	0,19%	0,25	128,76	127,71	127,71	128,80	8M	227
03/10/2024	-1,37%	-1,79	128,51	130,30	128,31	130,30	873K	55
02/10/2024	1,01%	1,30	130,30	131,50	130,30	131,50	50M	61
01/10/2024	-0,44%	-0,57	129,00	129,55	129,00	130,34	35K	110
30/09/2024	-0,99%	-1,29	129,57	130,86	129,57	130,86	3M	15
27/09/2024	0,25%	0,33	130,86	131,16	130,54	131,58	34M	542
26/09/2024	1,09%	1,41	130,53	129,12	129,12	130,99	14M	80
25/09/2024	-0,04%	-0,05	129,12	129,00	128,95	129,84	1M	12
24/09/2024	-0,13%	-0,17	129,17	129,34	129,17	130,78	3M	15
23/09/2024	-1,46%	-1,92	129,34	130,05	129,34	130,07	27K	11
20/09/2024	-2,01%	-2,69	131,26	132,75	131,26	132,82	360K	12
19/09/2024	-0,76%	-1,03	133,95	138,50	133,88	138,50	386K	12
18/09/2024	-0,61%	-0,83	134,98	135,18	134,98	136,41	1M	2.425
17/09/2024	-0,51%	-0,69	135,81	135,67	135,03	135,81	1M	5.110
16/09/2024	0,35%	0,48	136,50	135,01	135,01	136,51	5M	33
13/09/2024	0,76%	1,02	136,02	135,50	135,50	136,72	2M	12
12/09/2024	-1,03%	-1,40	135,00	135,59	134,73	136,00	11M	47
11/09/2024	-1,07%	-1,47	136,40	137,42	136,22	137,42	366K	9
10/09/2024	-0,09%	-0,13	137,87	137,42	136,93	138,00	37M	783
09/09/2024	0,70%	0,96	138,00	137,75	137,75	138,23	154K	6
06/09/2024	-1,04%	-1,44	137,04	138,48	137,04	138,48	29K	4
05/09/2024	-0,12%	-0,17	138,48	138,65	138,48	138,70	13K	4
04/09/2024	1,01%	1,39	138,65	139,74	138,65	140,41	1M	364
03/09/2024	0,45%	0,61	137,26	137,16	137,06	138,00	21M	386
02/09/2024	-0,28%	-0,38	136,65	136,73	136,20	136,87	312K	17
30/08/2024	-0,25%	-0,35	137,03	136,94	136,50	137,03	7M	31
29/08/2024	-0,62%	-0,86	137,38	137,15	137,15	137,38	4M	2
28/08/2024	0,98%	1,34	138,24	135,84	135,84	138,34	16M	20
27/08/2024	-0,40%	-0,55	136,90	137,02	136,90	137,07	307K	5
26/08/2024	0,07%	0,10	137,45	137,22	136,96	137,71	2M	15
23/08/2024	0,77%	1,05	137,35	137,58	137,35	138,66	1M	15
22/08/2024	-1,50%	-2,07	136,30	137,40	135,84	137,45	24M	738
21/08/2024	-0,02%	-0,03	138,37	138,40	138,10	138,61	18M	425
20/08/2024	0,59%	0,81	138,40	136,11	136,11	138,88	7M	330
19/08/2024	1,92%	2,59	137,59	135,82	135,82	138,49	25M	341
16/08/2024	-0,15%	-0,20	135,00	136,78	134,51	136,78	718K	356
15/08/2024	0,75%	1,00	135,20	134,68	134,68	135,90	17M	398
14/08/2024	1,32%	1,75	134,20	133,24	133,21	134,50	8M	32
13/08/2024	1,96%	2,55	132,45	130,00	130,00	132,45	3M	32
12/08/2024	1,29%	1,65	129,90	129,82	129,47	130,08	11M	22
09/08/2024	2,27%	2,85	128,25	127,08	126,80	128,52	2M	16
08/08/2024	0,80%	1,00	125,40	124,40	124,40	125,65	1M	7
07/08/2024	0,57%	0,70	124,40	125,28	123,55	125,51	10M	217
06/08/2024	1,64%	2,00	123,70	123,07	122,79	124,17	867K	13
05/08/2024	0,79%	0,95	121,70	119,73	119,73	121,99	13M	103
02/08/2024	-0,23%	-0,28	120,75	121,13	120,53	121,58	3M	18
01/08/2024	-0,06%	-0,07	121,03	121,10	120,89	122,41	1M	13
31/07/2024	-0,48%	-0,58	121,10	121,29	121,10	121,70	6M	16
30/07/2024	-0,27%	-0,33	121,68	121,90	121,45	121,96	4M	8
29/07/2024	0,05%	0,06	122,01	122,04	121,82	122,22	6M	627
26/07/2024	0,75%	0,91	121,95	121,07	120,82	122,13	301K	12
25/07/2024	-0,80%	-0,97	121,04	121,99	121,04	121,99	4M	26
24/07/2024	-0,45%	-0,55	122,01	122,26	121,98	122,30	3M	27
23/07/2024	-0,49%	-0,60	122,56	122,76	122,30	123,10	11M	18
22/07/2024	0,56%	0,69	123,16	122,83	122,37	123,55	5M	360
19/07/2024	0,14%	0,17	122,47	121,74	121,74	123,31	930K	10
18/07/2024	-1,25%	-1,55	122,30	123,69	122,30	123,69	687K	10
17/07/2024	0,67%	0,83	123,85	123,02	122,78	124,01	1M	177
16/07/2024	0,67%	0,82	123,02	122,85	122,79	123,02	250K	3
15/07/2024	-0,37%	-0,45	122,20	122,40	122,20	122,40	3M	23
12/07/2024	1,10%	1,34	122,65	122,95	121,20	122,95	5M	19
11/07/2024	0,67%	0,81	121,31	120,45	120,45	121,32	5M	363
10/07/2024	1,18%	1,40	120,50	119,10	119,10	120,50	24M	271
09/07/2024	-0,04%	-0,05	119,10	118,81	118,75	119,31	19M	14
08/07/2024	-0,30%	-0,36	119,15	119,61	119,15	119,61	784K	9
05/07/2024	0,09%	0,11	119,51	118,53	118,53	119,51	670K	11
04/07/2024	0,24%	0,28	119,40	119,80	119,40	119,80	684K	19
03/07/2024	0,91%	1,07	119,12	118,73	118,54	119,40	3M	171
02/07/2024	0,51%	0,60	118,05	118,33	117,48	118,33	8M	35
01/07/2024	-0,13%	-0,15	117,45	120,25	117,10	120,25	5M	9.935
28/06/2024	-0,59%	-0,70	117,60	118,00	117,10	118,02	20M	87
27/06/2024	0,08%	0,10	118,30	118,36	117,97	118,36	9M	17
26/06/2024	-0,51%	-0,60	118,20	117,66	116,70	118,20	26M	724
25/06/2024	-0,13%	-0,15	118,80	118,85	118,54	119,13	375K	16
24/06/2024	0,95%	1,12	118,95	118,97	118,95	120,06	19M	97
21/06/2024	0,71%	0,83	117,83	117,28	117,28	117,83	19M	20
20/06/2024	-0,47%	-0,55	117,00	116,40	116,40	118,45	2M	28
19/06/2024	0,38%	0,44	117,55	118,39	116,22	118,39	6M	18
18/06/2024	-0,46%	-0,54	117,11	115,36	115,36	117,86	9M	62
17/06/2024	1,07%	1,25	117,65	116,30	116,23	117,65	5M	24
14/06/2024	0,61%	0,70	116,40	115,41	115,34	116,65	12M	27
13/06/2024	-0,86%	-1,00	115,70	116,30	115,68	116,59	13M	51
12/06/2024	-0,98%	-1,15	116,70	117,65	115,96	117,65	2M	18
11/06/2024	0,99%	1,15	117,85	117,70	117,53	118,25	12M	16
10/06/2024	-1,31%	-1,55	116,70	117,55	116,70	117,63	18M	34
07/06/2024	-1,50%	-1,80	118,25	119,19	117,80	119,19	179K	14
06/06/2024	1,74%	2,05	120,05	117,97	117,97	120,05	184K	13
05/06/2024	0,21%	0,25	118,00	117,75	117,44	118,27	9M	26
04/06/2024	-0,04%	-0,05	117,75	116,37	116,37	118,17	41M	348
03/06/2024	0,74%	0,86	117,80	117,31	116,99	117,80	2M	13
31/05/2024	-0,81%	-0,96	116,94	117,97	116,94	118,00	18M	278
29/05/2024	-0,88%	-1,05	117,90	118,30	117,29	118,30	7M	81
28/05/2024	-0,46%	-0,55	118,95	120,04	118,61	120,04	977K	26
27/05/2024	0,42%	0,50	119,50	119,00	119,00	119,50	2M	32
24/05/2024	-0,13%	-0,15	119,00	119,00	118,97	119,52	2M	25
23/05/2024	-1,37%	-1,65	119,15	120,65	119,15	120,65	25M	31
22/05/2024	-1,79%	-2,20	120,80	123,00	120,71	123,00	1M	25
21/05/2024	-0,20%	-0,25	123,00	123,64	122,85	123,64	433K	23
20/05/2024	-0,20%	-0,25	123,25	123,50	122,91	123,90	399K	15
17/05/2024	-0,40%	-0,50	123,50	122,66	122,66	124,05	5M	716
16/05/2024	0,36%	0,45	124,00	124,88	123,50	124,88	14M	39
15/05/2024	-0,12%	-0,15	123,55	123,87	123,45	124,07	5M	40
14/05/2024	-	-	123,70	123,28	123,02	123,94	31M	217

Date,Open,High,Low,Close,Volume
19-Nov-24,123.58,124.27,123.52,123.93,416429
18-Nov-24,123.58,123.60,123.25,123.25,844282
14-Nov-24,123.10,123.46,122.52,123.15,3470335
13-Nov-24,123.95,123.95,123.24,123.95,19624
12-Nov-24,124.67,124.67,123.90,124.10,103893
11-Nov-24,123.76,124.37,123.53,124.37,280943
08-Nov-24,124.88,124.88,123.60,124.00,521483
07-Nov-24,126.44,128.09,125.21,126.23,14264163
06-Nov-24,127.10,127.10,125.40,126.79,3066817
05-Nov-24,126.95,128.18,126.51,128.02,3163325
04-Nov-24,124.85,127.09,124.85,127.07,98829
01-Nov-24,126.19,126.19,124.80,124.80,5374120
31-Oct-24,127.13,127.26,126.50,126.53,6818299
30-Oct-24,128.42,128.49,128.16,128.27,110703
29-Oct-24,130.00,130.16,128.16,128.25,52952097
28-Oct-24,129.63,129.81,129.33,129.33,109279
25-Oct-24,128.25,128.30,128.25,128.30,104948
24-Oct-24,128.81,128.81,128.81,128.81,23572
23-Oct-24,127.36,127.78,127.36,127.63,113172
22-Oct-24,128.01,128.66,127.76,127.81,67460
21-Oct-24,128.90,129.10,128.71,129.08,1369643
18-Oct-24,128.55,128.88,128.33,128.77,39401
17-Oct-24,128.10,128.99,127.60,128.85,2724195
16-Oct-24,128.19,129.45,128.19,129.45,1526966
15-Oct-24,128.93,129.30,128.29,128.86,108945
14-Oct-24,126.14,128.96,125.55,128.22,14536117
11-Oct-24,127.17,127.27,126.39,126.85,6576394
10-Oct-24,127.50,127.50,127.20,127.35,121087
09-Oct-24,127.77,127.77,127.50,127.50,62106
08-Oct-24,128.59,129.25,128.59,129.25,8900
07-Oct-24,129.38,129.38,128.48,128.95,259055
04-Oct-24,127.71,128.80,127.71,128.76,8159342
03-Oct-24,130.30,130.30,128.31,128.51,873114
02-Oct-24,131.50,131.50,130.30,130.30,50141611
01-Oct-24,129.55,130.34,129.00,129.00,34544
30-Sep-24,130.86,130.86,129.57,129.57,3164699
27-Sep-24,131.16,131.58,130.54,130.86,34418613
26-Sep-24,129.12,130.99,129.12,130.53,13598729
25-Sep-24,129.00,129.84,128.95,129.12,1361698
24-Sep-24,129.34,130.78,129.17,129.17,2752674
23-Sep-24,130.05,130.07,129.34,129.34,27485
20-Sep-24,132.75,132.82,131.26,131.26,360100
19-Sep-24,138.50,138.50,133.88,133.95,385680
18-Sep-24,135.18,136.41,134.98,134.98,1199407
17-Sep-24,135.67,135.81,135.03,135.81,1063885
16-Sep-24,135.01,136.51,135.01,136.50,4533783
13-Sep-24,135.50,136.72,135.50,136.02,1568936
12-Sep-24,135.59,136.00,134.73,135.00,11409954
11-Sep-24,137.42,137.42,136.22,136.40,365803
10-Sep-24,137.42,138.00,136.93,137.87,36569134
09-Sep-24,137.75,138.23,137.75,138.00,154273
06-Sep-24,138.48,138.48,137.04,137.04,28625
05-Sep-24,138.65,138.70,138.48,138.48,13437
04-Sep-24,139.74,140.41,138.65,138.65,1201415
03-Sep-24,137.16,138.00,137.06,137.26,21034873
02-Sep-24,136.73,136.87,136.20,136.65,311570
30-Aug-24,136.94,137.03,136.50,137.03,7352483
29-Aug-24,137.15,137.38,137.15,137.38,4005516
28-Aug-24,135.84,138.34,135.84,138.24,15592661
27-Aug-24,137.02,137.07,136.90,136.90,306651
26-Aug-24,137.22,137.71,136.96,137.45,2492883
23-Aug-24,137.58,138.66,137.35,137.35,1022677
22-Aug-24,137.40,137.45,135.84,136.30,23507670
21-Aug-24,138.40,138.61,138.10,138.37,18448240
20-Aug-24,136.11,138.88,136.11,138.40,6822959
19-Aug-24,135.82,138.49,135.82,137.59,25001398
16-Aug-24,136.78,136.78,134.51,135.00,717781
15-Aug-24,134.68,135.90,134.68,135.20,17452790
14-Aug-24,133.24,134.50,133.21,134.20,8332411
13-Aug-24,130.00,132.45,130.00,132.45,3066813
12-Aug-24,129.82,130.08,129.47,129.90,10705401
09-Aug-24,127.08,128.52,126.80,128.25,2416001
08-Aug-24,124.40,125.65,124.40,125.40,1269314
07-Aug-24,125.28,125.51,123.55,124.40,9961799
06-Aug-24,123.07,124.17,122.79,123.70,866871
05-Aug-24,119.73,121.99,119.73,121.70,12769860
02-Aug-24,121.13,121.58,120.53,120.75,2650759
01-Aug-24,121.10,122.41,120.89,121.03,1444073
31-Jul-24,121.29,121.70,121.10,121.10,6213346
30-Jul-24,121.90,121.96,121.45,121.68,4033579
29-Jul-24,122.04,122.22,121.82,122.01,6140474
26-Jul-24,121.07,122.13,120.82,121.95,301433
25-Jul-24,121.99,121.99,121.04,121.04,3918607
24-Jul-24,122.26,122.30,121.98,122.01,3083082
23-Jul-24,122.76,123.10,122.30,122.56,10693498
22-Jul-24,122.83,123.55,122.37,123.16,5049288
19-Jul-24,121.74,123.31,121.74,122.47,930116
18-Jul-24,123.69,123.69,122.30,122.30,686794
17-Jul-24,123.02,124.01,122.78,123.85,1183630
16-Jul-24,122.85,123.02,122.79,123.02,249998
15-Jul-24,122.40,122.40,122.20,122.20,3461087
12-Jul-24,122.95,122.95,121.20,122.65,4721512
11-Jul-24,120.45,121.32,120.45,121.31,5084437
10-Jul-24,119.10,120.50,119.10,120.50,23857095
09-Jul-24,118.81,119.31,118.75,119.10,18806319
08-Jul-24,119.61,119.61,119.15,119.15,783895
05-Jul-24,118.53,119.51,118.53,119.51,670089
04-Jul-24,119.80,119.80,119.40,119.40,683842
03-Jul-24,118.73,119.40,118.54,119.12,2852196
02-Jul-24,118.33,118.33,117.48,118.05,7880765
01-Jul-24,120.25,120.25,117.10,117.45,5017604
28-Jun-24,118.00,118.02,117.10,117.60,20434478
27-Jun-24,118.36,118.36,117.97,118.30,8652095
26-Jun-24,117.66,118.20,116.70,118.20,25642562
25-Jun-24,118.85,119.13,118.54,118.80,374972
24-Jun-24,118.97,120.06,118.95,118.95,19455415
21-Jun-24,117.28,117.83,117.28,117.83,19122419
20-Jun-24,116.40,118.45,116.40,117.00,1579104
19-Jun-24,118.39,118.39,116.22,117.55,6002246
18-Jun-24,115.36,117.86,115.36,117.11,8975282
17-Jun-24,116.30,117.65,116.23,117.65,4502665
14-Jun-24,115.41,116.65,115.34,116.40,12167547
13-Jun-24,116.30,116.59,115.68,115.70,12763883
12-Jun-24,117.65,117.65,115.96,116.70,1684911
11-Jun-24,117.70,118.25,117.53,117.85,11629222
10-Jun-24,117.55,117.63,116.70,116.70,18154528
07-Jun-24,119.19,119.19,117.80,118.25,178655
06-Jun-24,117.97,120.05,117.97,120.05,184017
05-Jun-24,117.75,118.27,117.44,118.00,9438456
04-Jun-24,116.37,118.17,116.37,117.75,40757924
03-Jun-24,117.31,117.80,116.99,117.80,1638000
31-May-24,117.97,118.00,116.94,116.94,17738663
29-May-24,118.30,118.30,117.29,117.90,6676239
28-May-24,120.04,120.04,118.61,118.95,977010
27-May-24,119.00,119.50,119.00,119.50,1857137
24-May-24,119.00,119.52,118.97,119.00,1800619
23-May-24,120.65,120.65,119.15,119.15,24731827
22-May-24,123.00,123.00,120.71,120.80,1033894
21-May-24,123.64,123.64,122.85,123.00,432889
20-May-24,123.50,123.90,122.91,123.25,399434
17-May-24,122.66,124.05,122.66,123.50,4669320
16-May-24,124.88,124.88,123.50,124.00,13711855
15-May-24,123.87,124.07,123.45,123.55,4646838
14-May-24,123.28,123.94,123.02,123.70,30586898

*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