Cotação atual, histórico e gráfico do papel: FJTA15

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 FJTA15:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/11/2019	35,42%	0,17	0,65	0,50	0,50	0,65	99K	252
08/11/2019	4,35%	0,02	0,48	0,46	0,43	0,53	65K	136
07/11/2019	9,52%	0,04	0,46	0,46	0,42	0,48	29K	107
06/11/2019	-4,55%	-0,02	0,42	0,45	0,41	0,50	53K	212
05/11/2019	18,92%	0,07	0,44	0,40	0,40	0,60	151K	483
04/11/2019	15,62%	0,05	0,37	0,35	0,34	0,40	38K	82
01/11/2019	3,23%	0,01	0,32	0,33	0,32	0,35	2K	16
31/10/2019	-6,06%	-0,02	0,31	0,33	0,31	0,33	3K	8
30/10/2019	3,12%	0,01	0,33	0,32	0,32	0,33	6K	4
29/10/2019	0,00%	0,00	0,32	0,32	0,32	0,32	352	4
28/10/2019	-3,03%	-0,01	0,32	0,33	0,32	0,33	2K	8

25/10/2019	-5,71%	-0,02	0,33	0,34	0,33	0,34	464	6
24/10/2019	6,06%	0,02	0,35	0,33	0,33	0,35	373	7
23/10/2019	-2,94%	-0,01	0,33	0,33	0,33	0,33	396	6
22/10/2019	0,00%	0,00	0,34	0,33	0,33	0,34	3K	10
21/10/2019	0,00%	0,00	0,34	0,33	0,33	0,35	276	4
18/10/2019	-2,86%	-0,01	0,34	0,35	0,31	0,35	8K	11
17/10/2019	0,00%	0,00	0,35	0,33	0,30	0,35	1K	13
16/10/2019	2,94%	0,01	0,35	0,33	0,32	0,35	910	24
15/10/2019	-2,86%	-0,01	0,34	0,34	0,34	0,34	578	7
14/10/2019	0,00%	0,00	0,35	0,33	0,33	0,35	2K	21
11/10/2019	0,00%	0,00	0,35	0,34	0,34	0,35	240	4
10/10/2019	2,94%	0,01	0,35	0,35	0,34	0,36	4K	8
09/10/2019	-2,86%	-0,01	0,34	0,35	0,34	0,35	1K	7
08/10/2019	2,94%	0,01	0,35	0,33	0,32	0,35	13K	26
07/10/2019	3,03%	0,01	0,34	0,31	0,29	0,35	18K	25
04/10/2019	0,00%	0,00	0,33	0,33	0,33	0,33	2K	11
03/10/2019	-5,71%	-0,02	0,33	0,34	0,32	0,34	4K	11
02/10/2019	0,00%	0,00	0,35	0,34	0,27	0,35	4K	22
01/10/2019	2,94%	0,01	0,35	0,34	0,34	0,35	3K	10
30/09/2019	-8,11%	-0,03	0,34	0,34	0,34	0,37	4K	25
27/09/2019	2,78%	0,01	0,37	0,35	0,35	0,37	5K	14
26/09/2019	-2,70%	-0,01	0,36	0,35	0,35	0,36	4K	13
25/09/2019	0,00%	0,00	0,37	0,36	0,36	0,37	145	2
24/09/2019	0,00%	0,00	0,37	0,35	0,34	0,37	15K	19
23/09/2019	0,00%	0,00	0,37	0,37	0,36	0,37	14K	10
20/09/2019	-2,63%	-0,01	0,37	0,37	0,37	0,37	4K	5
19/09/2019	2,70%	0,01	0,38	0,37	0,37	0,38	29K	20
18/09/2019	0,00%	0,00	0,37	0,37	0,34	0,38	5K	32
17/09/2019	0,00%	0,00	0,37	0,37	0,35	0,37	28K	34
16/09/2019	0,00%	0,00	0,37	0,36	0,32	0,37	6K	20
13/09/2019	0,00%	0,00	0,37	0,36	0,35	0,37	4K	14
12/09/2019	5,71%	0,02	0,37	0,35	0,35	0,37	19K	33
11/09/2019	0,00%	0,00	0,35	0,40	0,32	0,40	50K	113
10/09/2019	-10,26%	-0,04	0,35	0,39	0,35	0,40	9K	20
09/09/2019	2,63%	0,01	0,39	0,38	0,37	0,39	3K	12
06/09/2019	-5,00%	-0,02	0,38	0,39	0,38	0,39	3K	9
05/09/2019	0,00%	0,00	0,40	0,39	0,38	0,40	692	5
04/09/2019	5,26%	0,02	0,40	0,42	0,37	0,42	20K	19
03/09/2019	-2,56%	-0,01	0,38	0,38	0,36	0,39	2K	9
02/09/2019	0,00%	0,00	0,39	0,35	0,35	0,39	4K	16
30/08/2019	0,00%	0,00	0,39	0,38	0,36	0,39	1K	12
29/08/2019	0,00%	0,00	0,39	0,39	0,36	0,39	2K	17
28/08/2019	0,00%	0,00	0,39	0,37	0,36	0,39	337	9
27/08/2019	2,63%	0,01	0,39	0,38	0,36	0,39	2K	13
26/08/2019	2,70%	0,01	0,38	0,35	0,35	0,38	851	5
23/08/2019	-5,13%	-0,02	0,37	0,37	0,36	0,37	182	4
22/08/2019	0,00%	0,00	0,39	0,40	0,36	0,40	3K	15
21/08/2019	0,00%	0,00	0,39	0,38	0,37	0,39	2K	5
20/08/2019	0,00%	0,00	0,39	0,39	0,37	0,40	14K	15
19/08/2019	0,00%	0,00	0,39	0,35	0,35	0,39	10K	11
16/08/2019	2,63%	0,01	0,39	0,38	0,37	0,40	15K	17
15/08/2019	0,00%	0,00	0,38	0,40	0,37	0,41	2K	10
14/08/2019	-5,00%	-0,02	0,38	0,41	0,37	0,41	11K	29
13/08/2019	5,26%	0,02	0,40	0,38	0,37	0,40	28K	51
12/08/2019	2,70%	0,01	0,38	0,34	0,34	0,39	7K	13
09/08/2019	0,00%	0,00	0,37	0,38	0,36	0,39	12K	27
08/08/2019	0,00%	0,00	0,37	0,37	0,36	0,38	9K	23
07/08/2019	8,82%	0,03	0,37	0,34	0,34	0,37	3K	13
06/08/2019	-10,53%	-0,04	0,34	0,34	0,34	0,34	102	1
05/08/2019	0,00%	0,00	0,38	0,35	0,33	0,38	4K	17
02/08/2019	2,70%	0,01	0,38	0,36	0,35	0,38	5K	18
01/08/2019	0,00%	0,00	0,37	0,38	0,37	0,38	6K	17
31/07/2019	-2,63%	-0,01	0,37	0,38	0,36	0,38	8K	17
30/07/2019	0,00%	0,00	0,38	0,39	0,37	0,39	3K	11
29/07/2019	2,70%	0,01	0,38	0,37	0,37	0,38	5K	15
26/07/2019	0,00%	0,00	0,37	0,35	0,35	0,38	4K	8
25/07/2019	0,00%	0,00	0,37	0,36	0,36	0,38	2K	15
24/07/2019	5,71%	0,02	0,37	0,38	0,36	0,38	3K	16
23/07/2019	-5,41%	-0,02	0,35	0,37	0,35	0,37	4K	17
22/07/2019	2,78%	0,01	0,37	0,38	0,36	0,38	2K	15
19/07/2019	2,86%	0,01	0,36	0,38	0,36	0,38	6K	14
18/07/2019	-5,41%	-0,02	0,35	0,38	0,35	0,38	8K	20
17/07/2019	0,00%	0,00	0,37	0,38	0,37	0,39	4K	17
16/07/2019	-2,63%	-0,01	0,37	0,37	0,36	0,38	629	8
15/07/2019	-2,56%	-0,01	0,38	0,38	0,38	0,38	418	11
12/07/2019	2,63%	0,01	0,39	0,39	0,37	0,39	5K	15
11/07/2019	-2,56%	-0,01	0,38	0,39	0,37	0,39	8K	30
10/07/2019	5,41%	0,02	0,39	0,37	0,37	0,40	21K	41
08/07/2019	-2,63%	-0,01	0,37	0,36	0,35	0,38	24K	60
05/07/2019	2,70%	0,01	0,38	0,39	0,36	0,39	3K	24
04/07/2019	2,78%	0,01	0,37	0,38	0,37	0,38	5K	34
03/07/2019	0,00%	0,00	0,36	0,38	0,36	0,38	4K	21
02/07/2019	-5,26%	-0,02	0,36	0,36	0,36	0,37	11K	26
01/07/2019	0,00%	0,00	0,38	0,37	0,37	0,38	5K	18
28/06/2019	0,00%	0,00	0,38	0,36	0,36	0,38	7K	31
27/06/2019	8,57%	0,03	0,38	0,37	0,35	0,39	17K	24
26/06/2019	0,00%	0,00	0,35	0,38	0,34	0,38	1K	16
25/06/2019	-5,41%	-0,02	0,35	0,37	0,34	0,38	23K	28
24/06/2019	2,78%	0,01	0,37	0,35	0,35	0,37	5K	22
21/06/2019	0,00%	0,00	0,36	0,36	0,35	0,37	4K	15
19/06/2019	-5,26%	-0,02	0,36	0,38	0,36	0,38	12K	30
18/06/2019	2,70%	0,01	0,38	0,38	0,38	0,38	532	4
17/06/2019	2,78%	0,01	0,37	0,36	0,36	0,41	14K	23
14/06/2019	-2,70%	-0,01	0,36	0,38	0,36	0,38	5K	13
13/06/2019	-5,13%	-0,02	0,37	0,39	0,37	0,39	7K	22
12/06/2019	2,63%	0,01	0,39	0,40	0,38	0,40	4K	23
11/06/2019	-2,56%	-0,01	0,38	0,39	0,38	0,39	4K	12
10/06/2019	-4,88%	-0,02	0,39	0,40	0,39	0,41	9K	19
07/06/2019	5,13%	0,02	0,41	0,40	0,40	0,42	11K	17
06/06/2019	2,63%	0,01	0,39	0,39	0,38	0,40	6K	32
05/06/2019	-2,56%	-0,01	0,38	0,39	0,38	0,40	13K	21
04/06/2019	-2,50%	-0,01	0,39	0,38	0,38	0,40	6K	18
03/06/2019	0,00%	0,00	0,40	0,40	0,40	0,40	3K	13
31/05/2019	0,00%	0,00	0,40	0,41	0,36	0,42	8K	44
30/05/2019	-2,44%	-0,01	0,40	0,40	0,40	0,43	4K	28
29/05/2019	-2,38%	-0,01	0,41	0,40	0,40	0,43	22K	34
28/05/2019	-2,33%	-0,01	0,42	0,43	0,41	0,43	6K	19
27/05/2019	2,38%	0,01	0,43	0,42	0,41	0,44	16K	27
24/05/2019	0,00%	0,00	0,42	0,42	0,40	0,43	5K	18
23/05/2019	2,44%	0,01	0,42	0,44	0,40	0,44	25K	58
22/05/2019	-4,65%	-0,02	0,41	0,43	0,40	0,44	33K	38
21/05/2019	7,50%	0,03	0,43	0,43	0,43	0,48	112K	146
20/05/2019	-6,98%	-0,03	0,40	0,43	0,39	0,43	16K	36
17/05/2019	13,16%	0,05	0,43	0,37	0,37	0,45	31K	50
16/05/2019	-5,00%	-0,02	0,38	0,40	0,36	0,42	14K	43
15/05/2019	-6,98%	-0,03	0,40	0,44	0,38	0,44	33K	51
14/05/2019	-12,24%	-0,06	0,43	0,48	0,43	0,48	36K	42
13/05/2019	4,26%	0,02	0,49	0,50	0,42	0,50	26K	54
10/05/2019	4,44%	0,02	0,47	0,44	0,44	0,53	108K	128
09/05/2019	-8,16%	-0,04	0,45	0,50	0,45	0,54	239K	253
08/05/2019	40,00%	0,14	0,49	0,36	0,36	0,49	237K	186
07/05/2019	6,06%	0,02	0,35	0,34	0,33	0,35	13K	15
06/05/2019	-	-	0,33	0,33	0,31	0,33	2K	10

Date,Open,High,Low,Close,Volume
11-Nov-19,0.50,0.65,0.50,0.65,98935
08-Nov-19,0.46,0.53,0.43,0.48,64949
07-Nov-19,0.46,0.48,0.42,0.46,28960
06-Nov-19,0.45,0.50,0.41,0.42,52665
05-Nov-19,0.40,0.60,0.40,0.44,150891
04-Nov-19,0.35,0.40,0.34,0.37,38481
01-Nov-19,0.33,0.35,0.32,0.32,1649
31-Oct-19,0.33,0.33,0.31,0.31,2551
30-Oct-19,0.32,0.33,0.32,0.33,5897
29-Oct-19,0.32,0.32,0.32,0.32,352
28-Oct-19,0.33,0.33,0.32,0.32,2400
25-Oct-19,0.34,0.34,0.33,0.33,464
24-Oct-19,0.33,0.35,0.33,0.35,373
23-Oct-19,0.33,0.33,0.33,0.33,396
22-Oct-19,0.33,0.34,0.33,0.34,3467
21-Oct-19,0.33,0.35,0.33,0.34,276
18-Oct-19,0.35,0.35,0.31,0.34,8092
17-Oct-19,0.33,0.35,0.30,0.35,1070
16-Oct-19,0.33,0.35,0.32,0.35,910
15-Oct-19,0.34,0.34,0.34,0.34,578
14-Oct-19,0.33,0.35,0.33,0.35,2390
11-Oct-19,0.34,0.35,0.34,0.35,240
10-Oct-19,0.35,0.36,0.34,0.35,4203
09-Oct-19,0.35,0.35,0.34,0.34,1366
08-Oct-19,0.33,0.35,0.32,0.35,13220
07-Oct-19,0.31,0.35,0.29,0.34,18143
04-Oct-19,0.33,0.33,0.33,0.33,1617
03-Oct-19,0.34,0.34,0.32,0.33,4092
02-Oct-19,0.34,0.35,0.27,0.35,4108
01-Oct-19,0.34,0.35,0.34,0.35,2519
30-Sep-19,0.34,0.37,0.34,0.34,4260
27-Sep-19,0.35,0.37,0.35,0.37,4545
26-Sep-19,0.35,0.36,0.35,0.36,4364
25-Sep-19,0.36,0.37,0.36,0.37,145
24-Sep-19,0.35,0.37,0.34,0.37,15364
23-Sep-19,0.37,0.37,0.36,0.37,14387
20-Sep-19,0.37,0.37,0.37,0.37,4144
19-Sep-19,0.37,0.38,0.37,0.38,29316
18-Sep-19,0.37,0.38,0.34,0.37,5446
17-Sep-19,0.37,0.37,0.35,0.37,27962
16-Sep-19,0.36,0.37,0.32,0.37,5880
13-Sep-19,0.36,0.37,0.35,0.37,4204
12-Sep-19,0.35,0.37,0.35,0.37,18944
11-Sep-19,0.40,0.40,0.32,0.35,49978
10-Sep-19,0.39,0.40,0.35,0.35,8947
09-Sep-19,0.38,0.39,0.37,0.39,2873
06-Sep-19,0.39,0.39,0.38,0.38,3430
05-Sep-19,0.39,0.40,0.38,0.40,692
04-Sep-19,0.42,0.42,0.37,0.40,19503
03-Sep-19,0.38,0.39,0.36,0.38,2073
02-Sep-19,0.35,0.39,0.35,0.39,4178
30-Aug-19,0.38,0.39,0.36,0.39,1239
29-Aug-19,0.39,0.39,0.36,0.39,2407
28-Aug-19,0.37,0.39,0.36,0.39,337
27-Aug-19,0.38,0.39,0.36,0.39,1609
26-Aug-19,0.35,0.38,0.35,0.38,851
23-Aug-19,0.37,0.37,0.36,0.37,182
22-Aug-19,0.40,0.40,0.36,0.39,3238
21-Aug-19,0.38,0.39,0.37,0.39,2053
20-Aug-19,0.39,0.40,0.37,0.39,13520
19-Aug-19,0.35,0.39,0.35,0.39,9539
16-Aug-19,0.38,0.40,0.37,0.39,14517
15-Aug-19,0.40,0.41,0.37,0.38,2459
14-Aug-19,0.41,0.41,0.37,0.38,10843
13-Aug-19,0.38,0.40,0.37,0.40,27583
12-Aug-19,0.34,0.39,0.34,0.38,7237
09-Aug-19,0.38,0.39,0.36,0.37,11653
08-Aug-19,0.37,0.38,0.36,0.37,9037
07-Aug-19,0.34,0.37,0.34,0.37,2841
06-Aug-19,0.34,0.34,0.34,0.34,102
05-Aug-19,0.35,0.38,0.33,0.38,3663
02-Aug-19,0.36,0.38,0.35,0.38,4707
01-Aug-19,0.38,0.38,0.37,0.37,5895
31-Jul-19,0.38,0.38,0.36,0.37,8184
30-Jul-19,0.39,0.39,0.37,0.38,2584
29-Jul-19,0.37,0.38,0.37,0.38,4615
26-Jul-19,0.35,0.38,0.35,0.37,4342
25-Jul-19,0.36,0.38,0.36,0.37,2118
24-Jul-19,0.38,0.38,0.36,0.37,3128
23-Jul-19,0.37,0.37,0.35,0.35,4193
22-Jul-19,0.38,0.38,0.36,0.37,2406
19-Jul-19,0.38,0.38,0.36,0.36,5683
18-Jul-19,0.38,0.38,0.35,0.35,7999
17-Jul-19,0.38,0.39,0.37,0.37,4443
16-Jul-19,0.37,0.38,0.36,0.37,629
15-Jul-19,0.38,0.38,0.38,0.38,418
12-Jul-19,0.39,0.39,0.37,0.39,4806
11-Jul-19,0.39,0.39,0.37,0.38,8486
10-Jul-19,0.37,0.40,0.37,0.39,21445
08-Jul-19,0.36,0.38,0.35,0.37,24423
05-Jul-19,0.39,0.39,0.36,0.38,2847
04-Jul-19,0.38,0.38,0.37,0.37,5082
03-Jul-19,0.38,0.38,0.36,0.36,3608
02-Jul-19,0.36,0.37,0.36,0.36,10813
01-Jul-19,0.37,0.38,0.37,0.38,4663
28-Jun-19,0.36,0.38,0.36,0.38,7083
27-Jun-19,0.37,0.39,0.35,0.38,16678
26-Jun-19,0.38,0.38,0.34,0.35,1132
25-Jun-19,0.37,0.38,0.34,0.35,22995
24-Jun-19,0.35,0.37,0.35,0.37,4798
21-Jun-19,0.36,0.37,0.35,0.36,3851
19-Jun-19,0.38,0.38,0.36,0.36,12477
18-Jun-19,0.38,0.38,0.38,0.38,532
17-Jun-19,0.36,0.41,0.36,0.37,13579
14-Jun-19,0.38,0.38,0.36,0.36,5323
13-Jun-19,0.39,0.39,0.37,0.37,7279
12-Jun-19,0.40,0.40,0.38,0.39,4266
11-Jun-19,0.39,0.39,0.38,0.38,4378
10-Jun-19,0.40,0.41,0.39,0.39,8501
07-Jun-19,0.40,0.42,0.40,0.41,11314
06-Jun-19,0.39,0.40,0.38,0.39,5852
05-Jun-19,0.39,0.40,0.38,0.38,13006
04-Jun-19,0.38,0.40,0.38,0.39,6195
03-Jun-19,0.40,0.40,0.40,0.40,3120
31-May-19,0.41,0.42,0.36,0.40,7959
30-May-19,0.40,0.43,0.40,0.40,3771
29-May-19,0.40,0.43,0.40,0.41,22141
28-May-19,0.43,0.43,0.41,0.42,5679
27-May-19,0.42,0.44,0.41,0.43,16274
24-May-19,0.42,0.43,0.40,0.42,5366
23-May-19,0.44,0.44,0.40,0.42,24637
22-May-19,0.43,0.44,0.40,0.41,32782
21-May-19,0.43,0.48,0.43,0.43,112310
20-May-19,0.43,0.43,0.39,0.40,16359
17-May-19,0.37,0.45,0.37,0.43,30563
16-May-19,0.40,0.42,0.36,0.38,14097
15-May-19,0.44,0.44,0.38,0.40,33030
14-May-19,0.48,0.48,0.43,0.43,36241
13-May-19,0.50,0.50,0.42,0.49,26172
10-May-19,0.44,0.53,0.44,0.47,107619
09-May-19,0.50,0.54,0.45,0.45,239343
08-May-19,0.36,0.49,0.36,0.49,236985
07-May-19,0.34,0.35,0.33,0.35,13016
06-May-19,0.33,0.33,0.31,0.33,1693

*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: FJTA15