Cotação atual, histórico e gráfico do papel: FOOD11

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 FOOD11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/03/2025	-1,64%	-1,40	83,89	83,06	83,06	84,83	92K	371
27/03/2025	1,21%	1,02	85,29	83,50	82,31	85,29	38K	84
26/03/2025	0,71%	0,59	84,27	81,81	81,81	84,68	45K	81
25/03/2025	-1,17%	-0,99	83,68	84,00	83,20	86,69	42K	275
24/03/2025	0,46%	0,39	84,67	84,87	84,00	84,87	11K	18
21/03/2025	0,04%	0,03	84,28	86,34	84,00	86,34	38K	63
20/03/2025	-0,44%	-0,37	84,25	82,61	82,61	84,62	45K	28

19/03/2025	-0,19%	-0,16	84,62	82,71	80,00	84,84	67K	114
18/03/2025	-0,12%	-0,10	84,78	85,66	84,15	85,66	46K	313
17/03/2025	0,72%	0,61	84,88	81,78	81,78	85,04	25K	75
14/03/2025	1,01%	0,84	84,27	81,69	81,69	84,27	46K	78
13/03/2025	-1,28%	-1,08	83,43	84,70	82,11	84,70	59K	119
12/03/2025	-1,47%	-1,26	84,51	84,16	84,15	85,35	82K	251
11/03/2025	-1,63%	-1,42	85,77	85,00	84,98	87,19	75K	222
10/03/2025	0,62%	0,54	87,19	87,40	86,63	87,41	63K	42
07/03/2025	1,75%	1,49	86,65	86,30	85,32	86,65	7M	254
06/03/2025	1,04%	0,88	85,16	85,22	84,83	85,22	2K	4
05/03/2025	-2,14%	-1,84	84,28	84,24	84,24	84,28	168	2
28/02/2025	0,69%	0,59	86,12	86,11	86,11	86,30	24K	4
27/02/2025	-0,13%	-0,11	85,53	85,83	85,53	85,83	257	3
26/02/2025	0,09%	0,08	85,64	85,98	85,64	85,98	171	2
25/02/2025	0,66%	0,56	85,56	84,45	84,45	85,81	17K	6
24/02/2025	0,95%	0,80	85,00	83,45	81,84	85,00	60K	30
21/02/2025	0,20%	0,17	84,20	84,21	83,60	84,22	34K	9
20/02/2025	-0,31%	-0,26	84,03	84,05	83,22	84,13	9K	4
19/02/2025	0,62%	0,52	84,29	83,38	83,38	84,29	167	2
18/02/2025	0,55%	0,46	83,77	83,08	83,08	83,77	3K	5
17/02/2025	0,23%	0,19	83,31	83,99	81,15	83,99	1K	6
14/02/2025	-0,75%	-0,63	83,12	84,00	82,90	84,00	6K	7
13/02/2025	0,41%	0,34	83,75	83,54	83,54	83,75	167	2
12/02/2025	-0,95%	-0,80	83,41	83,95	83,41	83,95	501	4
11/02/2025	0,06%	0,05	84,21	84,21	84,21	84,21	84	1
10/02/2025	0,42%	0,35	84,16	84,45	83,91	84,45	252	3
07/02/2025	0,40%	0,33	83,81	83,20	83,08	83,81	17K	14
06/02/2025	-1,81%	-1,54	83,48	84,50	83,48	87,25	7K	7
05/02/2025	-0,50%	-0,43	85,02	87,62	84,74	87,62	153K	21
04/02/2025	-0,02%	-0,02	85,45	83,37	83,37	86,15	18K	8
03/02/2025	-2,14%	-1,87	85,47	87,00	85,47	87,00	520	2
31/01/2025	-1,63%	-1,45	87,34	91,28	87,34	91,28	531	4
30/01/2025	1,07%	0,94	88,79	88,82	88,78	89,10	2K	4
29/01/2025	0,21%	0,18	87,85	88,00	87,67	88,00	702	4
28/01/2025	-0,81%	-0,72	87,67	90,59	87,67	95,62	45K	14
27/01/2025	0,94%	0,82	88,39	88,80	88,39	88,80	177	2
24/01/2025	-0,61%	-0,54	87,57	86,10	86,10	87,89	10K	6
23/01/2025	1,02%	0,89	88,11	88,11	88,11	88,11	88	1
22/01/2025	-1,55%	-1,37	87,22	88,28	87,13	88,28	2K	4
21/01/2025	0,52%	0,46	88,59	86,70	86,70	88,59	10K	8
20/01/2025	-0,69%	-0,61	88,13	88,74	86,87	90,70	4K	7
17/01/2025	1,17%	1,03	88,74	85,81	85,81	88,79	2K	7
16/01/2025	1,08%	0,94	87,71	87,34	87,34	87,95	10K	4
15/01/2025	0,31%	0,27	86,77	87,52	86,77	87,52	9K	3
14/01/2025	-0,32%	-0,28	86,50	86,89	86,50	86,89	2K	2
13/01/2025	2,17%	1,84	86,78	84,00	84,00	87,15	21K	9
10/01/2025	1,12%	0,94	84,94	84,00	84,00	85,67	6K	10
09/01/2025	-1,29%	-1,10	84,00	84,82	84,00	84,82	2K	4
08/01/2025	-0,42%	-0,36	85,10	85,46	84,39	87,00	44K	14
07/01/2025	-0,67%	-0,58	85,46	85,00	84,94	86,08	11K	13
06/01/2025	-0,69%	-0,60	86,04	86,20	85,97	87,07	3M	137
03/01/2025	0,97%	0,83	86,64	85,81	85,81	86,64	12K	14
02/01/2025	0,12%	0,10	85,81	84,00	84,00	87,39	41K	23
30/12/2024	-1,00%	-0,87	85,71	89,00	85,40	89,00	36K	13
27/12/2024	0,00%	0,00	86,58	86,58	84,15	86,95	11K	26
26/12/2024	-0,68%	-0,59	86,58	87,17	84,00	87,17	24K	73
23/12/2024	1,63%	1,40	87,17	85,77	84,02	89,02	277K	142
20/12/2024	-0,06%	-0,05	85,77	84,00	84,00	87,97	39K	79
19/12/2024	-3,07%	-2,72	85,82	91,44	84,00	91,44	72K	211
18/12/2024	-0,21%	-0,19	88,54	88,73	88,54	91,75	43K	94
17/12/2024	-1,14%	-1,02	88,73	92,39	88,07	92,39	382K	35
16/12/2024	-0,02%	-0,02	89,75	92,60	88,93	92,60	60K	70
13/12/2024	0,29%	0,26	89,77	92,26	89,34	92,72	38K	32
12/12/2024	0,02%	0,02	89,51	89,40	88,00	91,68	33K	135
11/12/2024	-1,03%	-0,93	89,49	93,18	89,49	94,70	53K	167
10/12/2024	-1,21%	-1,11	90,42	91,53	90,02	91,53	255K	29
09/12/2024	1,10%	1,00	91,53	92,70	87,21	92,70	32K	28
06/12/2024	0,56%	0,50	90,53	92,85	90,11	92,88	40K	59
05/12/2024	-0,95%	-0,86	90,03	93,82	89,52	95,50	52K	97
04/12/2024	-1,00%	-0,92	90,89	92,73	90,80	95,49	3M	164
03/12/2024	-0,43%	-0,40	91,81	95,22	91,81	104,98	44K	13
02/12/2024	0,78%	0,71	92,21	92,04	91,49	92,28	18K	5
29/11/2024	1,68%	1,51	91,50	91,28	91,27	91,50	49K	7
28/11/2024	0,13%	0,12	89,99	87,33	84,81	89,99	44K	500
27/11/2024	2,61%	2,29	89,87	89,49	89,49	89,87	179	2
26/11/2024	-1,03%	-0,91	87,58	87,90	87,58	87,90	175	2
25/11/2024	1,12%	0,98	88,49	88,25	88,25	88,49	264	2
22/11/2024	0,42%	0,37	87,51	87,87	87,51	87,87	175	2
21/11/2024	2,48%	2,11	87,14	87,61	87,14	87,61	174	2
19/11/2024	0,13%	0,11	85,03	85,37	85,03	85,37	255	2
18/11/2024	0,14%	0,12	84,92	82,01	82,01	85,02	2K	4
14/11/2024	0,07%	0,06	84,80	82,80	82,80	84,80	347K	20
13/11/2024	0,40%	0,34	84,74	84,55	84,55	84,74	1K	2
12/11/2024	-2,22%	-1,92	84,40	83,68	83,68	85,36	14K	8
11/11/2024	0,75%	0,64	86,32	87,43	86,32	87,43	4K	6
08/11/2024	-0,81%	-0,70	85,68	86,99	85,68	86,99	6K	5
07/11/2024	0,95%	0,81	86,38	85,65	85,65	86,38	601	3
06/11/2024	-1,97%	-1,72	85,57	85,24	85,24	86,47	6K	10
05/11/2024	-0,55%	-0,48	87,29	85,40	83,69	87,58	808K	25
04/11/2024	-0,79%	-0,70	87,77	88,03	87,77	88,03	175	2
01/11/2024	1,46%	1,27	88,47	87,50	87,50	88,47	3K	9
31/10/2024	-0,69%	-0,61	87,20	87,11	86,99	87,93	6K	7
30/10/2024	0,77%	0,67	87,81	88,07	87,77	88,11	4K	10
29/10/2024	-0,48%	-0,42	87,14	87,16	87,14	87,86	26K	9
28/10/2024	0,92%	0,80	87,56	87,15	87,08	87,68	5K	6
25/10/2024	0,88%	0,76	86,76	88,68	86,76	88,68	5K	14
24/10/2024	-0,57%	-0,49	86,00	87,20	86,00	89,17	6K	9
23/10/2024	-0,14%	-0,12	86,49	89,04	86,49	89,04	16K	21
22/10/2024	-0,02%	-0,02	86,61	86,44	86,11	88,95	54K	535
21/10/2024	-1,08%	-0,95	86,63	87,69	86,63	87,69	5K	13
18/10/2024	0,45%	0,39	87,58	87,56	86,90	87,76	2K	4
17/10/2024	-0,49%	-0,43	87,19	89,00	87,19	90,29	17K	12
16/10/2024	1,03%	0,89	87,62	88,07	87,05	88,07	21K	6
15/10/2024	0,13%	0,11	86,73	89,35	86,73	89,35	52K	14
14/10/2024	-0,81%	-0,71	86,62	87,05	86,62	87,05	2K	3
11/10/2024	1,37%	1,18	87,33	87,60	87,33	87,77	3K	5
10/10/2024	-0,23%	-0,20	86,15	86,43	86,15	86,52	3K	5
09/10/2024	0,73%	0,63	86,35	86,32	86,02	88,86	6K	11
08/10/2024	-0,50%	-0,43	85,72	89,08	85,64	89,08	33K	8
07/10/2024	-0,16%	-0,14	86,15	86,33	86,15	86,69	2K	10
04/10/2024	0,13%	0,11	86,29	86,79	84,37	86,79	6K	24
03/10/2024	-0,38%	-0,33	86,18	86,71	86,18	86,85	650K	17
02/10/2024	-0,35%	-0,30	86,51	86,54	86,15	86,54	345	3
01/10/2024	0,30%	0,26	86,81	86,50	86,17	86,81	3K	3
30/09/2024	-0,08%	-0,07	86,55	87,06	86,37	87,06	346	3
27/09/2024	1,12%	0,96	86,62	85,70	85,70	86,98	30K	7
26/09/2024	1,44%	1,22	85,66	86,87	85,42	86,87	343	4
25/09/2024	-1,32%	-1,13	84,44	85,23	84,44	85,80	341	4
24/09/2024	-0,62%	-0,53	85,57	85,53	85,53	85,57	6K	4
23/09/2024	0,60%	0,51	86,10	84,00	84,00	86,37	2K	4
20/09/2024	0,26%	0,22	85,59	85,76	85,59	86,28	9K	5
19/09/2024	1,20%	1,01	85,37	85,17	85,17	85,52	1K	5
18/09/2024	-0,13%	-0,11	84,36	84,66	84,07	84,66	3K	4
17/09/2024	0,27%	0,23	84,47	84,73	84,47	84,73	169	2
16/09/2024	-0,72%	-0,61	84,24	84,63	83,86	84,63	9K	3
13/09/2024	0,21%	0,18	84,85	84,60	84,60	85,15	1K	3
12/09/2024	-	-	84,67	85,29	84,67	85,29	254	3

Date,Open,High,Low,Close,Volume
28-Mar-25,83.06,84.83,83.06,83.89,91671
27-Mar-25,83.50,85.29,82.31,85.29,38131
26-Mar-25,81.81,84.68,81.81,84.27,44680
25-Mar-25,84.00,86.69,83.20,83.68,41531
24-Mar-25,84.87,84.87,84.00,84.67,11022
21-Mar-25,86.34,86.34,84.00,84.28,37590
20-Mar-25,82.61,84.62,82.61,84.25,44642
19-Mar-25,82.71,84.84,80.00,84.62,67037
18-Mar-25,85.66,85.66,84.15,84.78,45835
17-Mar-25,81.78,85.04,81.78,84.88,24632
14-Mar-25,81.69,84.27,81.69,84.27,45845
13-Mar-25,84.70,84.70,82.11,83.43,58718
12-Mar-25,84.16,85.35,84.15,84.51,81777
11-Mar-25,85.00,87.19,84.98,85.77,74847
10-Mar-25,87.40,87.41,86.63,87.19,63244
07-Mar-25,86.30,86.65,85.32,86.65,7152457
06-Mar-25,85.22,85.22,84.83,85.16,1530
05-Mar-25,84.24,84.28,84.24,84.28,168
28-Feb-25,86.11,86.30,86.11,86.12,23619
27-Feb-25,85.83,85.83,85.53,85.53,257
26-Feb-25,85.98,85.98,85.64,85.64,171
25-Feb-25,84.45,85.81,84.45,85.56,17437
24-Feb-25,83.45,85.00,81.84,85.00,59889
21-Feb-25,84.21,84.22,83.60,84.20,34153
20-Feb-25,84.05,84.13,83.22,84.03,9080
19-Feb-25,83.38,84.29,83.38,84.29,167
18-Feb-25,83.08,83.77,83.08,83.77,2758
17-Feb-25,83.99,83.99,81.15,83.31,1157
14-Feb-25,84.00,84.00,82.90,83.12,5529
13-Feb-25,83.54,83.75,83.54,83.75,167
12-Feb-25,83.95,83.95,83.41,83.41,501
11-Feb-25,84.21,84.21,84.21,84.21,84
10-Feb-25,84.45,84.45,83.91,84.16,252
07-Feb-25,83.20,83.81,83.08,83.81,17318
06-Feb-25,84.50,87.25,83.48,83.48,6898
05-Feb-25,87.62,87.62,84.74,85.02,152612
04-Feb-25,83.37,86.15,83.37,85.45,18182
03-Feb-25,87.00,87.00,85.47,85.47,520
31-Jan-25,91.28,91.28,87.34,87.34,531
30-Jan-25,88.82,89.10,88.78,88.79,2131
29-Jan-25,88.00,88.00,87.67,87.85,702
28-Jan-25,90.59,95.62,87.67,87.67,45112
27-Jan-25,88.80,88.80,88.39,88.39,177
24-Jan-25,86.10,87.89,86.10,87.57,9710
23-Jan-25,88.11,88.11,88.11,88.11,88
22-Jan-25,88.28,88.28,87.13,87.22,2268
21-Jan-25,86.70,88.59,86.70,88.59,10071
20-Jan-25,88.74,90.70,86.87,88.13,4399
17-Jan-25,85.81,88.79,85.81,88.74,2108
16-Jan-25,87.34,87.95,87.34,87.71,10112
15-Jan-25,87.52,87.52,86.77,86.77,8575
14-Jan-25,86.89,86.89,86.50,86.50,2171
13-Jan-25,84.00,87.15,84.00,86.78,21351
10-Jan-25,84.00,85.67,84.00,84.94,6091
09-Jan-25,84.82,84.82,84.00,84.00,2185
08-Jan-25,85.46,87.00,84.39,85.10,44078
07-Jan-25,85.00,86.08,84.94,85.46,10695
06-Jan-25,86.20,87.07,85.97,86.04,3396791
03-Jan-25,85.81,86.64,85.81,86.64,12100
02-Jan-25,84.00,87.39,84.00,85.81,40719
30-Dec-24,89.00,89.00,85.40,85.71,35667
27-Dec-24,86.58,86.95,84.15,86.58,11494
26-Dec-24,87.17,87.17,84.00,86.58,23580
23-Dec-24,85.77,89.02,84.02,87.17,277010
20-Dec-24,84.00,87.97,84.00,85.77,38674
19-Dec-24,91.44,91.44,84.00,85.82,71676
18-Dec-24,88.73,91.75,88.54,88.54,42608
17-Dec-24,92.39,92.39,88.07,88.73,381725
16-Dec-24,92.60,92.60,88.93,89.75,60287
13-Dec-24,92.26,92.72,89.34,89.77,38031
12-Dec-24,89.40,91.68,88.00,89.51,32826
11-Dec-24,93.18,94.70,89.49,89.49,53247
10-Dec-24,91.53,91.53,90.02,90.42,254971
09-Dec-24,92.70,92.70,87.21,91.53,32129
06-Dec-24,92.85,92.88,90.11,90.53,40465
05-Dec-24,93.82,95.50,89.52,90.03,51580
04-Dec-24,92.73,95.49,90.80,90.89,2696184
03-Dec-24,95.22,104.98,91.81,91.81,43728
02-Dec-24,92.04,92.28,91.49,92.21,18338
29-Nov-24,91.28,91.50,91.27,91.50,48562
28-Nov-24,87.33,89.99,84.81,89.99,43946
27-Nov-24,89.49,89.87,89.49,89.87,179
26-Nov-24,87.90,87.90,87.58,87.58,175
25-Nov-24,88.25,88.49,88.25,88.49,264
22-Nov-24,87.87,87.87,87.51,87.51,175
21-Nov-24,87.61,87.61,87.14,87.14,174
19-Nov-24,85.37,85.37,85.03,85.03,255
18-Nov-24,82.01,85.02,82.01,84.92,1601
14-Nov-24,82.80,84.80,82.80,84.80,346783
13-Nov-24,84.55,84.74,84.55,84.74,1268
12-Nov-24,83.68,85.36,83.68,84.40,14472
11-Nov-24,87.43,87.43,86.32,86.32,3921
08-Nov-24,86.99,86.99,85.68,85.68,6334
07-Nov-24,85.65,86.38,85.65,86.38,601
06-Nov-24,85.24,86.47,85.24,85.57,6027
05-Nov-24,85.40,87.58,83.69,87.29,807593
04-Nov-24,88.03,88.03,87.77,87.77,175
01-Nov-24,87.50,88.47,87.50,88.47,3255
31-Oct-24,87.11,87.93,86.99,87.20,6271
30-Oct-24,88.07,88.11,87.77,87.81,3958
29-Oct-24,87.16,87.86,87.14,87.14,26441
28-Oct-24,87.15,87.68,87.08,87.56,4806
25-Oct-24,88.68,88.68,86.76,86.76,4709
24-Oct-24,87.20,89.17,86.00,86.00,6406
23-Oct-24,89.04,89.04,86.49,86.49,15507
22-Oct-24,86.44,88.95,86.11,86.61,53913
21-Oct-24,87.69,87.69,86.63,86.63,5245
18-Oct-24,87.56,87.76,86.90,87.58,2271
17-Oct-24,89.00,90.29,87.19,87.19,16957
16-Oct-24,88.07,88.07,87.05,87.62,21163
15-Oct-24,89.35,89.35,86.73,86.73,51519
14-Oct-24,87.05,87.05,86.62,86.62,1647
11-Oct-24,87.60,87.77,87.33,87.33,2805
10-Oct-24,86.43,86.52,86.15,86.15,2680
09-Oct-24,86.32,88.86,86.02,86.35,5969
08-Oct-24,89.08,89.08,85.64,85.72,33337
07-Oct-24,86.33,86.69,86.15,86.15,1819
04-Oct-24,86.79,86.79,84.37,86.29,5849
03-Oct-24,86.71,86.85,86.18,86.18,649908
02-Oct-24,86.54,86.54,86.15,86.51,345
01-Oct-24,86.50,86.81,86.17,86.81,3016
30-Sep-24,87.06,87.06,86.37,86.55,346
27-Sep-24,85.70,86.98,85.70,86.62,30226
26-Sep-24,86.87,86.87,85.42,85.66,343
25-Sep-24,85.23,85.80,84.44,84.44,341
24-Sep-24,85.53,85.57,85.53,85.57,5988
23-Sep-24,84.00,86.37,84.00,86.10,2207
20-Sep-24,85.76,86.28,85.59,85.59,9077
19-Sep-24,85.17,85.52,85.17,85.37,1280
18-Sep-24,84.66,84.66,84.07,84.36,2527
17-Sep-24,84.73,84.73,84.47,84.47,169
16-Sep-24,84.63,84.63,83.86,84.24,8554
13-Sep-24,84.60,85.15,84.60,84.85,1269
12-Sep-24,85.29,85.29,84.67,84.67,254

*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: FOOD11