Cotação atual, histórico e gráfico do papel: FJTA13

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 FJTA13:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/11/2019	12,50%	0,10	0,90	0,87	0,82	0,90	72K	130
08/11/2019	0,00%	0,00	0,80	0,80	0,77	0,85	33K	77
07/11/2019	12,68%	0,09	0,80	0,71	0,70	0,82	86K	85
06/11/2019	1,43%	0,01	0,71	0,72	0,70	0,78	95K	111
05/11/2019	2,94%	0,02	0,70	0,74	0,69	0,90	225K	313
04/11/2019	17,24%	0,10	0,68	0,58	0,56	0,73	72K	109
01/11/2019	1,75%	0,01	0,58	0,56	0,56	0,58	4K	15
31/10/2019	-1,72%	-0,01	0,57	0,55	0,55	0,58	1K	4
30/10/2019	3,57%	0,02	0,58	0,56	0,56	0,58	172	3
29/10/2019	-1,75%	-0,01	0,56	0,56	0,56	0,56	4K	5
28/10/2019	0,00%	0,00	0,57	0,57	0,56	0,58	10K	12

25/10/2019	0,00%	0,00	0,57	0,55	0,55	0,57	2K	7
24/10/2019	0,00%	0,00	0,57	0,56	0,55	0,57	2K	7
23/10/2019	1,79%	0,01	0,57	0,56	0,56	0,57	7K	8
22/10/2019	0,00%	0,00	0,56	0,58	0,55	0,58	32K	14
21/10/2019	-5,08%	-0,03	0,56	0,59	0,56	0,59	1K	6
18/10/2019	3,51%	0,02	0,59	0,56	0,56	0,59	622	5
17/10/2019	-3,39%	-0,02	0,57	0,57	0,57	0,58	5K	8
16/10/2019	1,72%	0,01	0,59	0,56	0,55	0,59	23K	33
15/10/2019	3,57%	0,02	0,58	0,56	0,54	0,59	2K	16
14/10/2019	5,66%	0,03	0,56	0,55	0,53	0,58	20K	42
11/10/2019	-3,64%	-0,02	0,53	0,53	0,53	0,53	106	1
10/10/2019	3,77%	0,02	0,55	0,53	0,52	0,55	893	5
09/10/2019	-3,64%	-0,02	0,53	0,53	0,52	0,54	4K	15
08/10/2019	0,00%	0,00	0,55	0,55	0,51	0,57	10K	18
07/10/2019	3,77%	0,02	0,55	0,52	0,52	0,55	4K	8
04/10/2019	-1,85%	-0,01	0,53	0,53	0,51	0,54	3K	18
03/10/2019	0,00%	0,00	0,54	0,52	0,51	0,54	4K	5
02/10/2019	0,00%	0,00	0,54	0,57	0,51	0,57	3K	11
01/10/2019	0,00%	0,00	0,54	0,51	0,51	0,54	784	5
30/09/2019	0,00%	0,00	0,54	0,53	0,51	0,54	2K	12
27/09/2019	0,00%	0,00	0,54	0,54	0,51	0,55	5K	15
26/09/2019	1,89%	0,01	0,54	0,53	0,51	0,55	2K	13
25/09/2019	-5,36%	-0,03	0,53	0,56	0,53	0,56	2K	6
24/09/2019	0,00%	0,00	0,56	0,54	0,53	0,56	5K	13
23/09/2019	-1,75%	-0,01	0,56	0,54	0,53	0,56	2K	19
20/09/2019	7,55%	0,04	0,57	0,53	0,52	0,57	8K	24
19/09/2019	-3,64%	-0,02	0,53	0,55	0,53	0,56	4K	26
18/09/2019	7,84%	0,04	0,55	0,51	0,51	0,57	51K	84
17/09/2019	4,08%	0,02	0,51	0,51	0,48	0,51	8K	32
16/09/2019	-2,00%	-0,01	0,49	0,48	0,48	0,50	5K	13
13/09/2019	0,00%	0,00	0,50	0,50	0,48	0,50	2K	20
12/09/2019	2,04%	0,01	0,50	0,49	0,49	0,50	5K	18
11/09/2019	-3,92%	-0,02	0,49	0,51	0,49	0,51	9K	16
10/09/2019	-1,92%	-0,01	0,51	0,52	0,48	0,53	31K	50
09/09/2019	1,96%	0,01	0,52	0,51	0,50	0,54	6K	18
06/09/2019	2,00%	0,01	0,51	0,48	0,47	0,51	4K	8
05/09/2019	-3,85%	-0,02	0,50	0,52	0,50	0,52	11K	43
04/09/2019	1,96%	0,01	0,52	0,50	0,50	0,54	7K	21
03/09/2019	-1,92%	-0,01	0,51	0,52	0,51	0,54	7K	19
02/09/2019	-5,45%	-0,03	0,52	0,54	0,52	0,55	10K	36
30/08/2019	1,85%	0,01	0,55	0,54	0,51	0,55	8K	21
29/08/2019	0,00%	0,00	0,54	0,53	0,51	0,54	5K	21
28/08/2019	5,88%	0,03	0,54	0,52	0,50	0,54	10K	39
27/08/2019	0,00%	0,00	0,51	0,52	0,50	0,54	10K	53
26/08/2019	-3,77%	-0,02	0,51	0,53	0,51	0,58	15K	53
23/08/2019	3,92%	0,02	0,53	0,52	0,52	0,59	39K	67
22/08/2019	-10,53%	-0,06	0,51	0,57	0,51	0,62	31K	67
21/08/2019	-1,72%	-0,01	0,57	0,58	0,56	0,59	6K	30
20/08/2019	-1,69%	-0,01	0,58	0,60	0,55	0,60	17K	50
19/08/2019	-9,23%	-0,06	0,59	0,64	0,55	0,64	22K	75
16/08/2019	0,00%	0,00	0,65	0,65	0,62	0,70	49K	75
15/08/2019	-2,99%	-0,02	0,65	0,70	0,61	0,75	111K	175
14/08/2019	11,67%	0,07	0,67	0,60	0,60	0,70	136K	217
13/08/2019	11,11%	0,06	0,60	0,57	0,57	0,62	56K	108
12/08/2019	3,85%	0,02	0,54	0,53	0,52	0,57	28K	69
09/08/2019	4,00%	0,02	0,52	0,50	0,46	0,58	45K	107
08/08/2019	19,05%	0,08	0,50	0,41	0,41	0,50	39K	87
07/08/2019	0,00%	0,00	0,42	0,42	0,42	0,42	210	2
06/08/2019	0,00%	0,00	0,42	0,42	0,42	0,42	1K	5
05/08/2019	-2,33%	-0,01	0,42	0,44	0,42	0,44	2K	14
02/08/2019	-4,44%	-0,02	0,43	0,43	0,43	0,44	6K	12
01/08/2019	2,27%	0,01	0,45	0,44	0,43	0,45	4K	16
31/07/2019	-2,22%	-0,01	0,44	0,45	0,42	0,45	12K	20
30/07/2019	4,65%	0,02	0,45	0,44	0,43	0,45	8K	17
29/07/2019	-2,27%	-0,01	0,43	0,44	0,43	0,45	5K	20
26/07/2019	0,00%	0,00	0,44	0,44	0,42	0,44	2K	10
25/07/2019	-2,22%	-0,01	0,44	0,43	0,43	0,44	8K	23
24/07/2019	4,65%	0,02	0,45	0,43	0,43	0,45	4K	19
23/07/2019	-2,27%	-0,01	0,43	0,42	0,42	0,45	4K	17
22/07/2019	0,00%	0,00	0,44	0,44	0,43	0,45	21K	11
19/07/2019	2,33%	0,01	0,44	0,44	0,44	0,45	3K	14
18/07/2019	-2,27%	-0,01	0,43	0,44	0,42	0,44	13K	29
17/07/2019	0,00%	0,00	0,44	0,44	0,42	0,45	28K	33
16/07/2019	2,33%	0,01	0,44	0,42	0,42	0,45	11K	23
15/07/2019	-2,27%	-0,01	0,43	0,45	0,42	0,45	6K	16
12/07/2019	2,33%	0,01	0,44	0,44	0,43	0,46	12K	35
11/07/2019	0,00%	0,00	0,43	0,44	0,43	0,45	8K	31
10/07/2019	2,38%	0,01	0,43	0,44	0,42	0,47	61K	100
08/07/2019	10,53%	0,04	0,42	0,40	0,39	0,42	26K	32
05/07/2019	-5,00%	-0,02	0,38	0,39	0,38	0,39	4K	29
04/07/2019	2,56%	0,01	0,40	0,38	0,37	0,42	45K	80
03/07/2019	-2,50%	-0,01	0,39	0,40	0,38	0,40	13K	30
02/07/2019	5,26%	0,02	0,40	0,40	0,36	0,40	24K	35
01/07/2019	-5,00%	-0,02	0,38	0,40	0,37	0,40	20K	33
28/06/2019	2,56%	0,01	0,40	0,42	0,37	0,42	43K	93
27/06/2019	14,71%	0,05	0,39	0,36	0,35	0,42	77K	131
26/06/2019	9,68%	0,03	0,34	0,35	0,33	0,37	37K	75
25/06/2019	-11,43%	-0,04	0,31	0,35	0,25	0,35	90K	229
24/06/2019	-10,26%	-0,04	0,35	0,39	0,35	0,39	55K	80
21/06/2019	2,63%	0,01	0,39	0,38	0,36	0,39	10K	19
19/06/2019	-7,32%	-0,03	0,38	0,39	0,35	0,40	19K	47
18/06/2019	-2,38%	-0,01	0,41	0,41	0,39	0,42	14K	30
17/06/2019	2,44%	0,01	0,42	0,42	0,39	0,43	9K	25
14/06/2019	0,00%	0,00	0,41	0,41	0,37	0,41	4K	31
13/06/2019	-8,89%	-0,04	0,41	0,43	0,39	0,43	18K	65
12/06/2019	-6,25%	-0,03	0,45	0,47	0,45	0,48	18K	36
11/06/2019	0,00%	0,00	0,48	0,49	0,46	0,52	13K	26
10/06/2019	0,00%	0,00	0,48	0,49	0,47	0,49	16K	37
07/06/2019	2,13%	0,01	0,48	0,48	0,47	0,52	35K	80
06/06/2019	-4,08%	-0,02	0,47	0,49	0,44	0,49	6K	27
05/06/2019	0,00%	0,00	0,49	0,49	0,47	0,49	3K	18
04/06/2019	0,00%	0,00	0,49	0,51	0,48	0,51	26K	47
03/06/2019	-3,92%	-0,02	0,49	0,53	0,49	0,53	519	5
31/05/2019	-3,77%	-0,02	0,51	0,55	0,51	0,55	39K	36
30/05/2019	-1,85%	-0,01	0,53	0,54	0,52	0,56	12K	29
29/05/2019	0,00%	0,00	0,54	0,56	0,52	0,56	8K	18
28/05/2019	5,88%	0,03	0,54	0,51	0,51	0,58	47K	70
27/05/2019	6,25%	0,03	0,51	0,50	0,50	0,54	59K	81
24/05/2019	-4,00%	-0,02	0,48	0,49	0,48	0,52	12K	41
23/05/2019	-1,96%	-0,01	0,50	0,52	0,48	0,52	21K	28
22/05/2019	-1,92%	-0,01	0,51	0,55	0,49	0,56	40K	99
21/05/2019	18,18%	0,08	0,52	0,49	0,49	0,60	136K	243
20/05/2019	-12,00%	-0,06	0,44	0,51	0,43	0,52	14K	47
17/05/2019	6,38%	0,03	0,50	0,49	0,49	0,52	22K	67
16/05/2019	-16,07%	-0,09	0,47	0,52	0,46	0,55	22K	46
15/05/2019	-6,67%	-0,04	0,56	0,59	0,50	0,59	47K	92
14/05/2019	-7,69%	-0,05	0,60	0,65	0,57	0,77	201K	269
13/05/2019	8,33%	0,05	0,65	0,61	0,53	0,66	110K	138
10/05/2019	1,69%	0,01	0,60	0,59	0,59	0,68	368K	272
09/05/2019	3,51%	0,02	0,59	0,60	0,57	0,75	663K	558
08/05/2019	72,73%	0,24	0,57	0,35	0,35	0,57	411K	556
07/05/2019	0,00%	0,00	0,33	0,31	0,31	0,35	17K	40
06/05/2019	-	-	0,33	0,32	0,31	0,33	3K	23

Date,Open,High,Low,Close,Volume
11-Nov-19,0.87,0.90,0.82,0.90,71666
08-Nov-19,0.80,0.85,0.77,0.80,33231
07-Nov-19,0.71,0.82,0.70,0.80,85928
06-Nov-19,0.72,0.78,0.70,0.71,94831
05-Nov-19,0.74,0.90,0.69,0.70,225168
04-Nov-19,0.58,0.73,0.56,0.68,71880
01-Nov-19,0.56,0.58,0.56,0.58,3657
31-Oct-19,0.55,0.58,0.55,0.57,1021
30-Oct-19,0.56,0.58,0.56,0.58,172
29-Oct-19,0.56,0.56,0.56,0.56,3808
28-Oct-19,0.57,0.58,0.56,0.57,9607
25-Oct-19,0.55,0.57,0.55,0.57,2296
24-Oct-19,0.56,0.57,0.55,0.57,1563
23-Oct-19,0.56,0.57,0.56,0.57,7394
22-Oct-19,0.58,0.58,0.55,0.56,31508
21-Oct-19,0.59,0.59,0.56,0.56,1488
18-Oct-19,0.56,0.59,0.56,0.59,622
17-Oct-19,0.57,0.58,0.57,0.57,5091
16-Oct-19,0.56,0.59,0.55,0.59,23408
15-Oct-19,0.56,0.59,0.54,0.58,2445
14-Oct-19,0.55,0.58,0.53,0.56,19955
11-Oct-19,0.53,0.53,0.53,0.53,106
10-Oct-19,0.53,0.55,0.52,0.55,893
09-Oct-19,0.53,0.54,0.52,0.53,3983
08-Oct-19,0.55,0.57,0.51,0.55,10092
07-Oct-19,0.52,0.55,0.52,0.55,3651
04-Oct-19,0.53,0.54,0.51,0.53,2544
03-Oct-19,0.52,0.54,0.51,0.54,3745
02-Oct-19,0.57,0.57,0.51,0.54,2933
01-Oct-19,0.51,0.54,0.51,0.54,784
30-Sep-19,0.53,0.54,0.51,0.54,1749
27-Sep-19,0.54,0.55,0.51,0.54,5183
26-Sep-19,0.53,0.55,0.51,0.54,1815
25-Sep-19,0.56,0.56,0.53,0.53,1743
24-Sep-19,0.54,0.56,0.53,0.56,4681
23-Sep-19,0.54,0.56,0.53,0.56,2475
20-Sep-19,0.53,0.57,0.52,0.57,8115
19-Sep-19,0.55,0.56,0.53,0.53,4300
18-Sep-19,0.51,0.57,0.51,0.55,51210
17-Sep-19,0.51,0.51,0.48,0.51,7702
16-Sep-19,0.48,0.50,0.48,0.49,4636
13-Sep-19,0.50,0.50,0.48,0.50,1538
12-Sep-19,0.49,0.50,0.49,0.50,4516
11-Sep-19,0.51,0.51,0.49,0.49,8875
10-Sep-19,0.52,0.53,0.48,0.51,30795
09-Sep-19,0.51,0.54,0.50,0.52,6492
06-Sep-19,0.48,0.51,0.47,0.51,3657
05-Sep-19,0.52,0.52,0.50,0.50,11205
04-Sep-19,0.50,0.54,0.50,0.52,6962
03-Sep-19,0.52,0.54,0.51,0.51,7102
02-Sep-19,0.54,0.55,0.52,0.52,10033
30-Aug-19,0.54,0.55,0.51,0.55,8089
29-Aug-19,0.53,0.54,0.51,0.54,4909
28-Aug-19,0.52,0.54,0.50,0.54,10040
27-Aug-19,0.52,0.54,0.50,0.51,9943
26-Aug-19,0.53,0.58,0.51,0.51,15134
23-Aug-19,0.52,0.59,0.52,0.53,38718
22-Aug-19,0.57,0.62,0.51,0.51,31354
21-Aug-19,0.58,0.59,0.56,0.57,5579
20-Aug-19,0.60,0.60,0.55,0.58,17414
19-Aug-19,0.64,0.64,0.55,0.59,21762
16-Aug-19,0.65,0.70,0.62,0.65,48781
15-Aug-19,0.70,0.75,0.61,0.65,111264
14-Aug-19,0.60,0.70,0.60,0.67,135551
13-Aug-19,0.57,0.62,0.57,0.60,56019
12-Aug-19,0.53,0.57,0.52,0.54,27588
09-Aug-19,0.50,0.58,0.46,0.52,45303
08-Aug-19,0.41,0.50,0.41,0.50,38786
07-Aug-19,0.42,0.42,0.42,0.42,210
06-Aug-19,0.42,0.42,0.42,0.42,1260
05-Aug-19,0.44,0.44,0.42,0.42,2217
02-Aug-19,0.43,0.44,0.43,0.43,6409
01-Aug-19,0.44,0.45,0.43,0.45,4318
31-Jul-19,0.45,0.45,0.42,0.44,11601
30-Jul-19,0.44,0.45,0.43,0.45,7594
29-Jul-19,0.44,0.45,0.43,0.43,5252
26-Jul-19,0.44,0.44,0.42,0.44,1897
25-Jul-19,0.43,0.44,0.43,0.44,7597
24-Jul-19,0.43,0.45,0.43,0.45,4055
23-Jul-19,0.42,0.45,0.42,0.43,3888
22-Jul-19,0.44,0.45,0.43,0.44,20756
19-Jul-19,0.44,0.45,0.44,0.44,3146
18-Jul-19,0.44,0.44,0.42,0.43,13496
17-Jul-19,0.44,0.45,0.42,0.44,27842
16-Jul-19,0.42,0.45,0.42,0.44,11149
15-Jul-19,0.45,0.45,0.42,0.43,5809
12-Jul-19,0.44,0.46,0.43,0.44,11752
11-Jul-19,0.44,0.45,0.43,0.43,7664
10-Jul-19,0.44,0.47,0.42,0.43,61441
08-Jul-19,0.40,0.42,0.39,0.42,25841
05-Jul-19,0.39,0.39,0.38,0.38,4360
04-Jul-19,0.38,0.42,0.37,0.40,44939
03-Jul-19,0.40,0.40,0.38,0.39,13203
02-Jul-19,0.40,0.40,0.36,0.40,23923
01-Jul-19,0.40,0.40,0.37,0.38,19791
28-Jun-19,0.42,0.42,0.37,0.40,42894
27-Jun-19,0.36,0.42,0.35,0.39,77004
26-Jun-19,0.35,0.37,0.33,0.34,37494
25-Jun-19,0.35,0.35,0.25,0.31,89726
24-Jun-19,0.39,0.39,0.35,0.35,54674
21-Jun-19,0.38,0.39,0.36,0.39,9832
19-Jun-19,0.39,0.40,0.35,0.38,19368
18-Jun-19,0.41,0.42,0.39,0.41,13700
17-Jun-19,0.42,0.43,0.39,0.42,9191
14-Jun-19,0.41,0.41,0.37,0.41,3928
13-Jun-19,0.43,0.43,0.39,0.41,17888
12-Jun-19,0.47,0.48,0.45,0.45,18288
11-Jun-19,0.49,0.52,0.46,0.48,12816
10-Jun-19,0.49,0.49,0.47,0.48,15525
07-Jun-19,0.48,0.52,0.47,0.48,35192
06-Jun-19,0.49,0.49,0.44,0.47,5647
05-Jun-19,0.49,0.49,0.47,0.49,2603
04-Jun-19,0.51,0.51,0.48,0.49,25608
03-Jun-19,0.53,0.53,0.49,0.49,519
31-May-19,0.55,0.55,0.51,0.51,38594
30-May-19,0.54,0.56,0.52,0.53,12164
29-May-19,0.56,0.56,0.52,0.54,8444
28-May-19,0.51,0.58,0.51,0.54,46576
27-May-19,0.50,0.54,0.50,0.51,59026
24-May-19,0.49,0.52,0.48,0.48,11927
23-May-19,0.52,0.52,0.48,0.50,21367
22-May-19,0.55,0.56,0.49,0.51,39761
21-May-19,0.49,0.60,0.49,0.52,135830
20-May-19,0.51,0.52,0.43,0.44,13937
17-May-19,0.49,0.52,0.49,0.50,21513
16-May-19,0.52,0.55,0.46,0.47,21803
15-May-19,0.59,0.59,0.50,0.56,46921
14-May-19,0.65,0.77,0.57,0.60,200967
13-May-19,0.61,0.66,0.53,0.65,109879
10-May-19,0.59,0.68,0.59,0.60,368351
09-May-19,0.60,0.75,0.57,0.59,663276
08-May-19,0.35,0.57,0.35,0.57,410720
07-May-19,0.31,0.35,0.31,0.33,16883
06-May-19,0.32,0.33,0.31,0.33,3164

*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: FJTA13