Cotação atual, histórico e gráfico do papel: FPAB11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 20/03/2019 | -1,10% | -4,00 | 358,00 | 368,00 | 358,00 | 368,00 | 12K | 9 |
| 19/03/2019 | 0,00% | 0,00 | 362,00 | 360,00 | 360,00 | 362,00 | 6K | 7 |
| 18/03/2019 | -1,63% | -5,99 | 362,00 | 365,00 | 362,00 | 365,00 | 4K | 3 |
| 15/03/2019 | 0,82% | 2,99 | 367,99 | 366,00 | 361,50 | 368,00 | 31K | 12 |
| 14/03/2019 | -0,27% | -1,00 | 365,00 | 365,00 | 365,00 | 365,00 | 20K | 1 |
| 13/03/2019 | -1,08% | -4,00 | 366,00 | 370,00 | 366,00 | 370,00 | 2K | 3 |
| 12/03/2019 | 0,00% | 0,00 | 370,00 | 370,00 | 370,00 | 370,00 | 5K | 4 |
| 11/03/2019 | -0,57% | -2,11 | 370,00 | 372,11 | 369,99 | 372,11 | 5K | 7 |
| 08/03/2019 | 2,78% | 10,06 | 372,11 | 366,00 | 366,00 | 372,11 | 738 | 2 |
| 07/03/2019 | 0,22% | 0,79 | 362,05 | 362,01 | 362,01 | 362,05 | 724 | 2 |
| 06/03/2019 | 0,07% | 0,26 | 361,26 | 361,26 | 361,26 | 361,26 | 2K | 2 |
| 26/02/2019 | 0,28% | 1,00 | 361,00 | 361,00 | 360,00 | 361,00 | 10K | 3 |
| 25/02/2019 | 0,84% | 3,00 | 360,00 | 357,00 | 357,00 | 360,00 | 116K | 4 |
| 22/02/2019 | 0,00% | -0,01 | 357,00 | 358,00 | 357,00 | 358,00 | 16K | 6 |
| 21/02/2019 | -0,42% | -1,50 | 357,01 | 362,00 | 357,01 | 362,00 | 17K | 5 |
| 20/02/2019 | 0,11% | 0,41 | 358,51 | 362,00 | 358,51 | 362,00 | 7K | 2 |
| 19/02/2019 | -0,11% | -0,41 | 358,10 | 362,00 | 358,10 | 362,00 | 26K | 5 |
| 18/02/2019 | -1,78% | -6,49 | 358,51 | 365,00 | 358,10 | 365,00 | 8K | 6 |
| 15/02/2019 | -1,34% | -4,97 | 365,00 | 366,00 | 362,00 | 366,01 | 12K | 8 |
| 14/02/2019 | 0,00% | 0,00 | 369,97 | 369,97 | 369,96 | 369,97 | 3K | 4 |
| 13/02/2019 | 0,00% | -0,01 | 369,97 | 369,68 | 367,50 | 369,97 | 5K | 9 |
| 12/02/2019 | 3,61% | 12,88 | 369,98 | 369,98 | 369,98 | 369,98 | 4K | 2 |
| 11/02/2019 | -3,43% | -12,70 | 357,10 | 358,01 | 357,00 | 359,49 | 82K | 11 |
| 07/02/2019 | 6,88% | 23,80 | 369,80 | 356,99 | 356,99 | 370,00 | 22K | 9 |
| 06/02/2019 | -1,14% | -4,00 | 346,00 | 350,01 | 346,00 | 350,01 | 2K | 3 |
| 05/02/2019 | 1,45% | 5,00 | 350,00 | 350,00 | 350,00 | 350,03 | 4K | 4 |
| 04/02/2019 | -1,85% | -6,50 | 345,00 | 354,00 | 345,00 | 354,00 | 29K | 15 |
| 01/02/2019 | -5,00% | -18,50 | 351,50 | 370,00 | 350,00 | 370,00 | 220K | 42 |
| 30/01/2019 | 5,41% | 19,00 | 370,00 | 351,00 | 345,00 | 370,00 | 38K | 15 |
| 29/01/2019 | -4,10% | -15,00 | 351,00 | 377,11 | 351,00 | 377,11 | 22K | 13 |
| 28/01/2019 | -2,40% | -9,00 | 366,00 | 375,00 | 366,00 | 375,02 | 8K | 12 |
| 24/01/2019 | 0,24% | 0,88 | 375,00 | 375,00 | 375,00 | 375,00 | 1K | 1 |
| 23/01/2019 | 0,00% | 0,00 | 374,12 | 374,99 | 374,12 | 375,00 | 3K | 4 |
| 22/01/2019 | -0,23% | -0,87 | 374,12 | 374,99 | 374,12 | 374,99 | 19K | 8 |
| 21/01/2019 | 0,01% | 0,03 | 374,99 | 374,99 | 374,99 | 374,99 | 1K | 1 |
| 18/01/2019 | 1,89% | 6,96 | 374,96 | 369,00 | 369,00 | 374,96 | 2K | 6 |
| 17/01/2019 | 0,00% | 0,00 | 368,00 | 368,00 | 368,00 | 368,00 | 4K | 2 |
| 16/01/2019 | -1,87% | -7,00 | 368,00 | 369,00 | 368,00 | 369,00 | 6K | 3 |
| 15/01/2019 | 3,16% | 11,50 | 375,00 | 363,50 | 363,50 | 375,00 | 9K | 5 |
| 14/01/2019 | -0,13% | -0,49 | 363,50 | 363,50 | 363,50 | 363,50 | 2K | 1 |
| 10/01/2019 | 0,00% | -0,01 | 363,99 | 363,99 | 355,00 | 363,99 | 6K | 4 |
| 09/01/2019 | 2,54% | 9,00 | 364,00 | 355,00 | 354,99 | 364,00 | 2K | 6 |
| 08/01/2019 | 3,80% | 12,98 | 355,00 | 355,00 | 355,00 | 355,00 | 1K | 1 |
| 07/01/2019 | 1,19% | 4,01 | 342,02 | 350,00 | 342,02 | 350,00 | 5K | 10 |
| 04/01/2019 | 0,00% | 0,01 | 338,01 | 344,00 | 335,00 | 355,00 | 57K | 18 |
| 03/01/2019 | 0,90% | 3,00 | 338,00 | 338,00 | 338,00 | 338,00 | 338 | 1 |
| 02/01/2019 | 1,19% | 3,95 | 335,00 | 325,00 | 325,00 | 335,00 | 5K | 9 |
| 27/12/2018 | -3,76% | -12,94 | 331,05 | 343,99 | 331,05 | 343,99 | 18K | 12 |
| 26/12/2018 | 0,00% | 0,00 | 343,99 | 343,99 | 343,99 | 344,00 | 1K | 3 |
| 21/12/2018 | 0,00% | -0,01 | 343,99 | 343,00 | 343,00 | 343,99 | 2K | 3 |
| 19/12/2018 | 0,00% | 0,00 | 344,00 | 344,00 | 344,00 | 344,00 | 2K | 1 |
| 18/12/2018 | 0,00% | 0,00 | 344,00 | 344,00 | 343,99 | 344,00 | 19K | 4 |
| 17/12/2018 | 3,93% | 13,00 | 344,00 | 343,99 | 343,99 | 344,00 | 4K | 3 |
| 14/12/2018 | -0,03% | -0,11 | 331,00 | 334,00 | 331,00 | 334,00 | 4K | 6 |
| 13/12/2018 | -2,61% | -8,89 | 331,11 | 340,00 | 331,01 | 340,00 | 4K | 5 |
| 12/12/2018 | -1,16% | -4,00 | 340,00 | 342,00 | 340,00 | 342,00 | 26K | 2 |
| 10/12/2018 | -0,37% | -1,29 | 344,00 | 334,00 | 334,00 | 344,00 | 8K | 7 |
| 05/12/2018 | 4,63% | 15,29 | 345,29 | 354,99 | 345,29 | 354,99 | 700 | 2 |
| 04/12/2018 | -1,00% | -3,33 | 330,00 | 330,00 | 330,00 | 330,00 | 330 | 1 |
| 03/12/2018 | -1,67% | -5,66 | 333,33 | 330,00 | 330,00 | 333,33 | 18K | 9 |
| 30/11/2018 | 1,53% | 5,10 | 338,99 | 328,00 | 328,00 | 339,99 | 7K | 4 |
| 29/11/2018 | -0,15% | -0,51 | 333,89 | 326,00 | 326,00 | 333,89 | 33K | 3 |
| 28/11/2018 | 3,85% | 12,40 | 334,40 | 325,00 | 325,00 | 344,50 | 37K | 14 |
| 27/11/2018 | 0,00% | 0,00 | 322,00 | 322,00 | 322,00 | 322,00 | 3K | 3 |
| 26/11/2018 | 0,62% | 2,00 | 322,00 | 320,00 | 320,00 | 329,00 | 133K | 17 |
| 23/11/2018 | 0,00% | 0,00 | 320,00 | 323,90 | 320,00 | 345,00 | 337K | 14 |
| 22/11/2018 | 0,63% | 2,00 | 320,00 | 318,00 | 318,00 | 322,00 | 24K | 10 |
| 21/11/2018 | 0,00% | 0,00 | 318,00 | 318,00 | 316,00 | 318,00 | 12K | 8 |
| 19/11/2018 | 0,02% | 0,05 | 318,00 | 317,95 | 317,95 | 318,00 | 2K | 3 |
| 16/11/2018 | -0,01% | -0,04 | 317,95 | 318,00 | 316,95 | 318,00 | 10K | 8 |
| 14/11/2018 | 0,47% | 1,49 | 317,99 | 318,00 | 317,98 | 318,00 | 5K | 8 |
| 13/11/2018 | 0,16% | 0,50 | 316,50 | 316,50 | 316,50 | 316,50 | 316 | 1 |
| 12/11/2018 | 0,28% | 0,89 | 316,00 | 317,00 | 316,00 | 324,94 | 7K | 9 |
| 09/11/2018 | -2,03% | -6,52 | 315,11 | 322,00 | 315,11 | 322,00 | 19K | 10 |
| 08/11/2018 | 2,42% | 7,60 | 321,63 | 318,00 | 318,00 | 322,10 | 2K | 5 |
| 07/11/2018 | 0,33% | 1,02 | 314,03 | 316,00 | 314,03 | 320,00 | 4K | 5 |
| 06/11/2018 | 0,00% | 0,00 | 313,01 | 315,00 | 313,01 | 316,00 | 9K | 9 |
| 05/11/2018 | -2,19% | -7,01 | 313,01 | 320,02 | 313,01 | 335,00 | 46K | 26 |
| 01/11/2018 | -9,85% | -34,97 | 320,02 | 350,00 | 320,02 | 355,00 | 18K | 13 |
| 31/10/2018 | 1,43% | 4,99 | 354,99 | 354,99 | 320,47 | 355,00 | 15K | 9 |
| 30/10/2018 | 0,86% | 3,00 | 350,00 | 350,00 | 350,00 | 350,00 | 8K | 4 |
| 29/10/2018 | 0,00% | 0,00 | 347,00 | 344,00 | 344,00 | 347,00 | 18K | 7 |
| 26/10/2018 | 6,12% | 20,01 | 347,00 | 325,00 | 325,00 | 347,00 | 10K | 8 |
| 25/10/2018 | 1,24% | 4,00 | 326,99 | 324,99 | 324,86 | 327,00 | 58K | 16 |
| 24/10/2018 | 6,60% | 19,99 | 322,99 | 307,00 | 304,00 | 325,00 | 47K | 35 |
| 23/10/2018 | -0,98% | -3,00 | 303,00 | 306,50 | 302,00 | 306,50 | 17K | 4 |
| 22/10/2018 | 2,34% | 7,00 | 306,00 | 303,00 | 301,00 | 306,00 | 10K | 13 |
| 19/10/2018 | -1,32% | -4,00 | 299,00 | 304,00 | 299,00 | 304,10 | 21K | 16 |
| 18/10/2018 | -0,98% | -3,00 | 303,00 | 305,97 | 302,00 | 306,00 | 18K | 13 |
| 17/10/2018 | -0,65% | -2,00 | 306,00 | 304,01 | 302,50 | 306,00 | 12K | 8 |
| 16/10/2018 | 2,33% | 7,00 | 308,00 | 308,00 | 308,00 | 308,00 | 308 | 1 |
| 15/10/2018 | -0,33% | -1,00 | 301,00 | 304,98 | 301,00 | 315,00 | 71K | 23 |
| 11/10/2018 | 1,68% | 4,99 | 302,00 | 301,00 | 300,00 | 302,00 | 258K | 13 |
| 10/10/2018 | -4,19% | -12,99 | 297,01 | 307,00 | 297,01 | 307,50 | 326K | 46 |
| 09/10/2018 | 0,00% | 0,00 | 310,00 | 309,00 | 308,99 | 310,00 | 6K | 6 |
| 08/10/2018 | 0,65% | 2,01 | 310,00 | 307,00 | 302,00 | 310,00 | 183K | 16 |
| 05/10/2018 | 3,35% | 9,99 | 307,99 | 301,91 | 301,90 | 308,00 | 93K | 10 |
| 04/10/2018 | -0,67% | -2,00 | 298,00 | 302,21 | 298,00 | 302,21 | 10K | 12 |
| 03/10/2018 | 0,33% | 1,00 | 300,00 | 301,00 | 300,00 | 306,00 | 4K | 3 |
| 02/10/2018 | -0,33% | -1,00 | 299,00 | 304,00 | 299,00 | 304,00 | 36K | 20 |
| 01/10/2018 | -9,64% | -32,00 | 300,00 | 329,00 | 300,00 | 329,00 | 10K | 14 |
Date,Open,High,Low,Close,Volume
20-Mar-19,368.00,368.00,358.00,358.00,12278
19-Mar-19,360.00,362.00,360.00,362.00,5790
18-Mar-19,365.00,365.00,362.00,362.00,3638
15-Mar-19,366.00,368.00,361.50,367.99,31184
14-Mar-19,365.00,365.00,365.00,365.00,19710
13-Mar-19,370.00,370.00,366.00,366.00,2208
12-Mar-19,370.00,370.00,370.00,370.00,4810
11-Mar-19,372.11,372.11,369.99,370.00,4815
08-Mar-19,366.00,372.11,366.00,372.11,738
07-Mar-19,362.01,362.05,362.01,362.05,724
06-Mar-19,361.26,361.26,361.26,361.26,2167
26-Feb-19,361.00,361.00,360.00,361.00,9734
25-Feb-19,357.00,360.00,357.00,360.00,116447
22-Feb-19,358.00,358.00,357.00,357.00,16069
21-Feb-19,362.00,362.00,357.01,357.01,16800
20-Feb-19,362.00,362.00,358.51,358.51,7180
19-Feb-19,362.00,362.00,358.10,358.10,26284
18-Feb-19,365.00,365.00,358.10,358.51,8274
15-Feb-19,366.00,366.01,362.00,365.00,11631
14-Feb-19,369.97,369.97,369.96,369.97,3329
13-Feb-19,369.68,369.97,367.50,369.97,4805
12-Feb-19,369.98,369.98,369.98,369.98,4439
11-Feb-19,358.01,359.49,357.00,357.10,82474
07-Feb-19,356.99,370.00,356.99,369.80,21948
06-Feb-19,350.01,350.01,346.00,346.00,2096
05-Feb-19,350.00,350.03,350.00,350.00,3500
04-Feb-19,354.00,354.00,345.00,345.00,29317
01-Feb-19,370.00,370.00,350.00,351.50,219701
30-Jan-19,351.00,370.00,345.00,370.00,37613
29-Jan-19,377.11,377.11,351.00,351.00,21850
28-Jan-19,375.00,375.02,366.00,366.00,7798
24-Jan-19,375.00,375.00,375.00,375.00,1125
23-Jan-19,374.99,375.00,374.12,374.12,3372
22-Jan-19,374.99,374.99,374.12,374.12,18745
21-Jan-19,374.99,374.99,374.99,374.99,1124
18-Jan-19,369.00,374.96,369.00,374.96,2229
17-Jan-19,368.00,368.00,368.00,368.00,4048
16-Jan-19,369.00,369.00,368.00,368.00,6271
15-Jan-19,363.50,375.00,363.50,375.00,8778
14-Jan-19,363.50,363.50,363.50,363.50,2181
10-Jan-19,363.99,363.99,355.00,363.99,5796
09-Jan-19,355.00,364.00,354.99,364.00,2156
08-Jan-19,355.00,355.00,355.00,355.00,1065
07-Jan-19,350.00,350.00,342.02,342.02,5177
04-Jan-19,344.00,355.00,335.00,338.01,56603
03-Jan-19,338.00,338.00,338.00,338.00,338
02-Jan-19,325.00,335.00,325.00,335.00,4577
27-Dec-18,343.99,343.99,331.05,331.05,17753
26-Dec-18,343.99,344.00,343.99,343.99,1031
21-Dec-18,343.00,343.99,343.00,343.99,1718
19-Dec-18,344.00,344.00,344.00,344.00,1720
18-Dec-18,344.00,344.00,343.99,344.00,19263
17-Dec-18,343.99,344.00,343.99,344.00,4127
14-Dec-18,334.00,334.00,331.00,331.00,4315
13-Dec-18,340.00,340.00,331.01,331.11,3695
12-Dec-18,342.00,342.00,340.00,340.00,25620
10-Dec-18,334.00,344.00,334.00,344.00,7862
05-Dec-18,354.99,354.99,345.29,345.29,700
04-Dec-18,330.00,330.00,330.00,330.00,330
03-Dec-18,330.00,333.33,330.00,333.33,17500
30-Nov-18,328.00,339.99,328.00,338.99,6954
29-Nov-18,326.00,333.89,326.00,333.89,32933
28-Nov-18,325.00,344.50,325.00,334.40,36604
27-Nov-18,322.00,322.00,322.00,322.00,3220
26-Nov-18,320.00,329.00,320.00,322.00,132616
23-Nov-18,323.90,345.00,320.00,320.00,336673
22-Nov-18,318.00,322.00,318.00,320.00,24278
21-Nov-18,318.00,318.00,316.00,318.00,12074
19-Nov-18,317.95,318.00,317.95,318.00,2225
16-Nov-18,318.00,318.00,316.95,317.95,10483
14-Nov-18,318.00,318.00,317.98,317.99,4769
13-Nov-18,316.50,316.50,316.50,316.50,316
12-Nov-18,317.00,324.94,316.00,316.00,7316
09-Nov-18,322.00,322.00,315.11,315.11,19026
08-Nov-18,318.00,322.10,318.00,321.63,2237
07-Nov-18,316.00,320.00,314.03,314.03,3810
06-Nov-18,315.00,316.00,313.01,313.01,9452
05-Nov-18,320.02,335.00,313.01,313.01,45836
01-Nov-18,350.00,355.00,320.02,320.02,17525
31-Oct-18,354.99,355.00,320.47,354.99,15195
30-Oct-18,350.00,350.00,350.00,350.00,8400
29-Oct-18,344.00,347.00,344.00,347.00,18384
26-Oct-18,325.00,347.00,325.00,347.00,9954
25-Oct-18,324.99,327.00,324.86,326.99,57534
24-Oct-18,307.00,325.00,304.00,322.99,46527
23-Oct-18,306.50,306.50,302.00,303.00,17376
22-Oct-18,303.00,306.00,301.00,306.00,10006
19-Oct-18,304.00,304.10,299.00,299.00,21453
18-Oct-18,305.97,306.00,302.00,303.00,17968
17-Oct-18,304.01,306.00,302.50,306.00,12498
16-Oct-18,308.00,308.00,308.00,308.00,308
15-Oct-18,304.98,315.00,301.00,301.00,70994
11-Oct-18,301.00,302.00,300.00,302.00,257721
10-Oct-18,307.00,307.50,297.01,297.01,326213
09-Oct-18,309.00,310.00,308.99,310.00,5886
08-Oct-18,307.00,310.00,302.00,310.00,183498
05-Oct-18,301.91,308.00,301.90,307.99,93001
04-Oct-18,302.21,302.21,298.00,298.00,10215
03-Oct-18,301.00,306.00,300.00,300.00,3610
02-Oct-18,304.00,304.00,299.00,299.00,35643
01-Oct-18,329.00,329.00,300.00,300.00,10072
28-Sep-18,317.99,333.00,317.99,332.00,10072
27-Sep-18,319.00,319.00,308.01,308.01,10072
26-Sep-18,311.00,318.98,311.00,318.98,10072
25-Sep-18,312.00,324.00,310.00,323.00,10072
24-Sep-18,327.90,327.90,327.90,327.90,10072
21-Sep-18,308.00,308.02,308.00,308.00,10072
20-Sep-18,322.98,333.30,322.98,333.30,10072
19-Sep-18,309.00,309.00,304.00,304.00,10072
18-Sep-18,314.00,314.00,308.00,308.00,10072
17-Sep-18,319.99,320.00,319.49,320.00,10072
14-Sep-18,310.00,310.00,310.00,310.00,10072
13-Sep-18,310.00,310.00,310.00,310.00,10072
12-Sep-18,303.03,310.00,303.03,310.00,10072
11-Sep-18,305.00,305.00,304.98,304.99,10072
10-Sep-18,317.01,317.01,300.05,302.00,10072
06-Sep-18,320.00,320.00,317.00,317.00,10072
05-Sep-18,322.89,325.00,320.00,325.00,10072
04-Sep-18,329.48,329.49,317.00,317.00,10072
03-Sep-18,320.00,320.00,320.00,320.00,10072
31-Aug-18,305.00,319.97,305.00,319.89,10072
30-Aug-18,301.00,301.00,292.00,300.00,10072
29-Aug-18,301.00,301.00,300.00,300.00,10072
28-Aug-18,310.00,310.00,310.00,310.00,10072
27-Aug-18,305.54,305.54,297.50,297.50,10072
24-Aug-18,312.00,319.97,300.00,305.00,10072
23-Aug-18,312.01,312.01,311.89,311.89,10072
22-Aug-18,312.01,312.01,312.00,312.00,10072
21-Aug-18,314.99,315.00,312.00,312.00,10072
20-Aug-18,315.00,315.00,315.00,315.00,10072
17-Aug-18,315.01,316.00,315.00,316.00,10072
16-Aug-18,315.01,315.01,315.01,315.01,10072
15-Aug-18,320.00,320.00,310.90,319.97,10072
14-Aug-18,312.05,312.05,309.00,309.00,10072
*exoneração de responsabilidade