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
21/01/2025	0,58%	0,70	120,70	120,30	119,89	120,70	89K	9
20/01/2025	0,58%	0,69	120,00	119,72	119,42	120,07	1M	36
17/01/2025	-0,13%	-0,16	119,31	118,99	118,99	120,00	125K	7
16/01/2025	-0,75%	-0,90	119,47	119,80	118,67	120,11	6M	48
15/01/2025	4,02%	4,65	120,37	116,73	116,73	120,37	2M	34
14/01/2025	1,29%	1,47	115,72	115,40	113,85	115,72	27K	29
13/01/2025	0,44%	0,50	114,25	113,59	113,59	115,11	16M	111

10/01/2025	-1,25%	-1,44	113,75	115,19	113,75	115,19	187K	12
09/01/2025	0,02%	0,02	115,19	115,22	115,14	115,35	764K	7
08/01/2025	-0,92%	-1,07	115,17	116,24	115,17	116,24	858K	12
07/01/2025	0,75%	0,87	116,24	117,70	116,24	117,70	2M	12
06/01/2025	2,47%	2,78	115,37	113,34	113,34	115,50	416K	20
03/01/2025	-1,41%	-1,61	112,59	114,04	112,59	114,36	704K	24
02/01/2025	-0,39%	-0,45	114,20	114,46	113,62	114,55	513K	12
30/12/2024	-0,22%	-0,25	114,65	114,90	114,55	115,16	4M	81
27/12/2024	-0,43%	-0,50	114,90	115,65	114,90	115,65	8M	66
26/12/2024	0,83%	0,95	115,40	114,88	114,88	115,81	13M	164
23/12/2024	-1,40%	-1,62	114,45	117,24	114,45	117,30	1M	17
20/12/2024	1,54%	1,76	116,07	115,00	114,71	116,40	17M	376
19/12/2024	0,58%	0,66	114,31	114,00	114,00	116,10	2M	11
18/12/2024	-3,14%	-3,69	113,65	116,21	113,24	116,30	114K	33
17/12/2024	0,85%	0,99	117,34	116,33	116,02	117,34	155K	15
16/12/2024	-1,41%	-1,66	116,35	118,19	116,16	118,42	659K	559
13/12/2024	-1,21%	-1,44	118,01	119,70	118,01	119,70	565K	6
12/12/2024	-2,27%	-2,78	119,45	119,78	119,33	122,31	375K	12
11/12/2024	2,04%	2,44	122,23	121,95	119,38	123,29	2M	58
10/12/2024	1,33%	1,57	119,79	119,00	119,00	120,11	116K	5
09/12/2024	-0,21%	-0,25	118,22	118,37	118,22	119,28	87K	13
06/12/2024	-1,13%	-1,35	118,47	119,35	117,93	119,35	310K	10
05/12/2024	1,11%	1,31	119,82	119,90	119,72	119,93	145K	16
04/12/2024	1,35%	1,58	118,51	116,85	116,85	118,51	702K	9
03/12/2024	1,08%	1,25	116,93	116,73	116,59	117,23	850K	11
02/12/2024	-0,47%	-0,55	115,68	116,53	115,60	116,53	226K	16
29/11/2024	-0,36%	-0,42	116,23	116,51	114,93	116,75	2M	31
28/11/2024	-3,63%	-4,40	116,65	120,67	116,65	120,67	361K	232
27/11/2024	-3,02%	-3,77	121,05	124,24	121,05	124,26	880K	21
26/11/2024	1,41%	1,74	124,82	123,59	123,56	125,45	5M	14
25/11/2024	0,49%	0,60	123,08	122,77	122,59	123,38	2M	13
22/11/2024	0,29%	0,36	122,48	122,12	122,01	122,58	80K	9
21/11/2024	-1,46%	-1,81	122,12	123,70	122,12	123,70	185K	21
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	-	-	120,50	119,10	119,10	120,50	24M	271

Date,Open,High,Low,Close,Volume
21-Jan-25,120.30,120.70,119.89,120.70,88688
20-Jan-25,119.72,120.07,119.42,120.00,1052619
17-Jan-25,118.99,120.00,118.99,119.31,125334
16-Jan-25,119.80,120.11,118.67,119.47,6383305
15-Jan-25,116.73,120.37,116.73,120.37,2256278
14-Jan-25,115.40,115.72,113.85,115.72,27325
13-Jan-25,113.59,115.11,113.59,114.25,16436822
10-Jan-25,115.19,115.19,113.75,113.75,186802
09-Jan-25,115.22,115.35,115.14,115.19,764152
08-Jan-25,116.24,116.24,115.17,115.17,857696
07-Jan-25,117.70,117.70,116.24,116.24,2476300
06-Jan-25,113.34,115.50,113.34,115.37,415630
03-Jan-25,114.04,114.36,112.59,112.59,704397
02-Jan-25,114.46,114.55,113.62,114.20,512715
30-Dec-24,114.90,115.16,114.55,114.65,4374981
27-Dec-24,115.65,115.65,114.90,114.90,8241497
26-Dec-24,114.88,115.81,114.88,115.40,12937633
23-Dec-24,117.24,117.30,114.45,114.45,1324035
20-Dec-24,115.00,116.40,114.71,116.07,17220286
19-Dec-24,114.00,116.10,114.00,114.31,1892825
18-Dec-24,116.21,116.30,113.24,113.65,114323
17-Dec-24,116.33,117.34,116.02,117.34,155057
16-Dec-24,118.19,118.42,116.16,116.35,659440
13-Dec-24,119.70,119.70,118.01,118.01,564619
12-Dec-24,119.78,122.31,119.33,119.45,375069
11-Dec-24,121.95,123.29,119.38,122.23,1608039
10-Dec-24,119.00,120.11,119.00,119.79,116378
09-Dec-24,118.37,119.28,118.22,118.22,86615
06-Dec-24,119.35,119.35,117.93,118.47,309741
05-Dec-24,119.90,119.93,119.72,119.82,145495
04-Dec-24,116.85,118.51,116.85,118.51,702229
03-Dec-24,116.73,117.23,116.59,116.93,849665
02-Dec-24,116.53,116.53,115.60,115.68,225983
29-Nov-24,116.51,116.75,114.93,116.23,2005388
28-Nov-24,120.67,120.67,116.65,116.65,361068
27-Nov-24,124.24,124.26,121.05,121.05,879637
26-Nov-24,123.59,125.45,123.56,124.82,4701306
25-Nov-24,122.77,123.38,122.59,123.08,1652160
22-Nov-24,122.12,122.58,122.01,122.48,80163
21-Nov-24,123.70,123.70,122.12,122.12,184525
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

*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