Cotação atual, histórico e gráfico do papel: FPNG11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/10/2024 | -5,48% | -14,50 | 250,00 | 264,50 | 250,00 | 264,50 | 63K | 5 |
| 17/10/2024 | 0,00% | 0,00 | 264,50 | 264,50 | 264,50 | 264,50 | 529 | 1 |
| 15/10/2024 | 15,00% | 34,50 | 264,50 | 264,50 | 264,50 | 264,50 | 1K | 3 |
| 11/10/2024 | 15,00% | 30,00 | 230,00 | 230,00 | 230,00 | 230,00 | 460 | 2 |
| 03/10/2024 | 0,00% | 0,00 | 200,00 | 200,00 | 200,00 | 200,00 | 1000 | 1 |
| 23/09/2024 | -1,00% | -2,01 | 200,00 | 200,00 | 200,00 | 200,00 | 200 | 1 |
| 17/09/2024 | 1,00% | 2,01 | 202,01 | 200,00 | 200,00 | 202,01 | 4K | 3 |
|
|
| 16/09/2024 | 0,00% | 0,00 | 200,00 | 200,00 | 200,00 | 200,00 | 200 | 1 |
| 12/09/2024 | 0,00% | 0,00 | 200,00 | 200,00 | 200,00 | 200,00 | 3K | 3 |
| 11/09/2024 | 3,63% | 7,00 | 200,00 | 200,00 | 200,00 | 200,00 | 400 | 1 |
| 10/09/2024 | 0,00% | 0,00 | 193,00 | 193,00 | 193,00 | 193,00 | 579 | 1 |
| 09/09/2024 | -3,50% | -7,00 | 193,00 | 200,00 | 193,00 | 200,00 | 593 | 3 |
| 06/09/2024 | 0,00% | 0,00 | 200,00 | 200,00 | 200,00 | 200,00 | 200 | 1 |
| 05/09/2024 | 0,00% | 0,00 | 200,00 | 200,00 | 200,00 | 200,00 | 400 | 2 |
| 04/09/2024 | 0,00% | 0,00 | 200,00 | 200,00 | 200,00 | 200,00 | 200 | 1 |
| 02/09/2024 | 0,00% | 0,00 | 200,00 | 200,00 | 200,00 | 200,00 | 6K | 1 |
| 27/08/2024 | 0,00% | 0,00 | 200,00 | 200,00 | 200,00 | 202,01 | 10K | 3 |
| 23/08/2024 | -9,09% | -20,00 | 200,00 | 200,00 | 200,00 | 200,00 | 200 | 1 |
| 22/08/2024 | 8,37% | 17,00 | 220,00 | 203,00 | 203,00 | 220,00 | 4K | 4 |
| 20/08/2024 | 0,00% | 0,00 | 203,00 | 203,00 | 203,00 | 203,00 | 2K | 2 |
| 19/08/2024 | 1,50% | 3,00 | 203,00 | 203,00 | 203,00 | 203,00 | 203 | 1 |
| 15/08/2024 | 0,00% | 0,00 | 200,00 | 200,00 | 200,00 | 200,00 | 200 | 1 |
| 14/08/2024 | 0,00% | 0,00 | 200,00 | 195,00 | 195,00 | 200,00 | 4K | 6 |
| 13/08/2024 | 0,00% | 0,00 | 200,00 | 200,00 | 200,00 | 200,00 | 3K | 4 |
| 12/08/2024 | 66,67% | 80,00 | 200,00 | 200,00 | 195,00 | 200,00 | 20K | 5 |
| 09/08/2024 | 0,03% | 0,03 | 120,00 | 120,00 | 120,00 | 120,00 | 120 | 1 |
| 01/08/2024 | 0,00% | 0,00 | 119,97 | 119,97 | 119,97 | 119,97 | 119 | 1 |
| 25/07/2024 | 0,00% | 0,00 | 119,97 | 119,97 | 119,97 | 119,97 | 119 | 1 |
| 24/07/2024 | 0,00% | 0,00 | 119,97 | 119,97 | 119,97 | 119,97 | 959 | 1 |
| 23/07/2024 | 0,00% | 0,00 | 119,97 | 119,97 | 119,97 | 119,97 | 1K | 1 |
| 22/07/2024 | 0,00% | 0,00 | 119,97 | 119,97 | 119,97 | 119,97 | 119 | 1 |
| 19/07/2024 | -0,09% | -0,11 | 119,97 | 120,08 | 119,97 | 120,10 | 12K | 15 |
| 18/07/2024 | 0,88% | 1,05 | 120,08 | 119,00 | 119,00 | 120,09 | 18K | 28 |
| 17/07/2024 | 0,00% | 0,00 | 119,03 | 119,03 | 119,03 | 119,03 | 714 | 3 |
| 16/07/2024 | 15,00% | 15,53 | 119,03 | 119,03 | 119,03 | 119,03 | 119 | 1 |
| 15/07/2024 | 15,00% | 13,50 | 103,50 | 103,50 | 103,50 | 103,50 | 103 | 1 |
| 21/05/2024 | 0,00% | 0,00 | 90,00 | 90,00 | 90,00 | 90,00 | 900 | 3 |
| 19/04/2024 | 5,80% | 4,93 | 90,00 | 90,00 | 90,00 | 90,00 | 180 | 1 |
| 11/12/2023 | -1,09% | -0,94 | 85,07 | 85,07 | 85,07 | 85,07 | 850 | 2 |
| 09/10/2023 | 7,50% | 6,00 | 86,01 | 86,00 | 86,00 | 86,02 | 344 | 4 |
| 15/08/2023 | 15,12% | 10,51 | 80,01 | 80,01 | 80,01 | 80,01 | 240 | 1 |
| 02/05/2023 | 1,19% | 0,82 | 69,50 | 69,50 | 69,50 | 69,50 | 208 | 1 |
| 22/03/2023 | -0,01% | -0,01 | 68,68 | 68,68 | 68,68 | 68,68 | 137 | 1 |
| 14/03/2023 | 0,10% | 0,07 | 68,69 | 68,69 | 68,69 | 68,69 | 137 | 1 |
| 02/03/2023 | 0,01% | 0,01 | 68,62 | 68,62 | 68,62 | 68,62 | 1K | 1 |
| 01/03/2023 | 5,59% | 3,63 | 68,61 | 68,61 | 68,61 | 68,61 | 137 | 1 |
| 26/12/2022 | -13,36% | -10,02 | 64,98 | 64,35 | 64,35 | 64,98 | 1K | 3 |
| 21/12/2022 | 0,00% | 0,00 | 75,00 | 75,00 | 75,00 | 75,00 | 375 | 1 |
| 20/12/2022 | 0,00% | 0,00 | 75,00 | 75,00 | 75,00 | 75,00 | 2K | 2 |
| 19/12/2022 | -1,72% | -1,31 | 75,00 | 75,00 | 75,00 | 75,00 | 225 | 3 |
| 12/12/2022 | 1,75% | 1,31 | 76,31 | 76,31 | 76,31 | 76,31 | 76 | 1 |
| 25/11/2022 | -0,91% | -0,69 | 75,00 | 75,00 | 75,00 | 75,00 | 75 | 1 |
| 18/11/2022 | 0,00% | 0,00 | 75,69 | 75,69 | 75,69 | 75,69 | 75 | 1 |
| 27/09/2022 | -0,08% | -0,06 | 75,69 | 75,70 | 75,69 | 75,70 | 227 | 3 |
| 26/09/2022 | -0,54% | -0,41 | 75,75 | 75,78 | 75,75 | 75,78 | 530 | 7 |
| 23/09/2022 | 0,49% | 0,37 | 76,16 | 76,16 | 76,16 | 76,16 | 76 | 1 |
| 22/09/2022 | -0,01% | -0,01 | 75,79 | 75,79 | 75,79 | 75,79 | 75 | 1 |
| 20/09/2022 | 19,94% | 12,60 | 75,80 | 75,80 | 75,80 | 75,80 | 75 | 1 |
| 19/09/2022 | 0,70% | 0,44 | 63,20 | 63,20 | 63,20 | 63,20 | 632 | 2 |
| 12/08/2022 | -4,98% | -3,29 | 62,76 | 60,00 | 60,00 | 62,76 | 750 | 2 |
| 02/08/2022 | 0,06% | 0,04 | 66,05 | 66,05 | 66,05 | 66,05 | 66 | 1 |
| 01/08/2022 | -11,69% | -8,74 | 66,01 | 74,75 | 66,01 | 74,76 | 3K | 8 |
| 18/07/2022 | 15,00% | 9,75 | 74,75 | 74,75 | 74,75 | 74,75 | 74 | 1 |
| 28/06/2022 | 0,00% | 0,00 | 65,00 | 65,00 | 65,00 | 65,00 | 325 | 1 |
| 23/06/2022 | -23,71% | -20,20 | 65,00 | 68,00 | 65,00 | 68,00 | 872 | 3 |
| 30/05/2022 | -4,27% | -3,80 | 85,20 | 85,20 | 85,20 | 85,20 | 170 | 1 |
| 12/04/2022 | -1,11% | -1,00 | 89,00 | 89,00 | 89,00 | 89,00 | 801 | 1 |
| 06/04/2022 | 0,00% | 0,00 | 90,00 | 90,00 | 90,00 | 90,00 | 540 | 1 |
| 01/04/2022 | 0,58% | 0,52 | 90,00 | 90,00 | 90,00 | 90,00 | 180 | 1 |
| 17/03/2022 | 0,00% | 0,00 | 89,48 | 89,48 | 89,48 | 89,48 | 178 | 1 |
| 16/03/2022 | -0,63% | -0,57 | 89,48 | 89,48 | 89,48 | 89,48 | 3K | 2 |
| 04/03/2022 | 0,06% | 0,05 | 90,05 | 90,05 | 90,05 | 90,05 | 360 | 2 |
| 02/03/2022 | 11,37% | 9,19 | 90,00 | 90,00 | 90,00 | 90,00 | 180 | 1 |
| 25/02/2022 | 0,00% | 0,00 | 80,81 | 80,81 | 80,81 | 80,81 | 3K | 2 |
| 23/02/2022 | 0,25% | 0,20 | 80,81 | 80,61 | 80,61 | 80,82 | 322 | 4 |
| 22/02/2022 | 14,99% | 10,51 | 80,61 | 80,61 | 80,61 | 80,61 | 322 | 1 |
| 17/02/2022 | 0,14% | 0,10 | 70,10 | 70,10 | 70,10 | 70,10 | 630 | 1 |
| 01/02/2022 | 0,00% | 0,00 | 70,00 | 70,00 | 70,00 | 70,00 | 350 | 1 |
| 21/01/2022 | 7,69% | 5,00 | 70,00 | 70,00 | 70,00 | 70,00 | 840 | 2 |
| 07/01/2022 | 0,03% | 0,02 | 65,00 | 65,00 | 65,00 | 65,00 | 65 | 1 |
| 04/01/2022 | 0,00% | 0,00 | 64,98 | 68,00 | 64,98 | 68,00 | 5K | 4 |
| 03/01/2022 | 0,00% | 0,00 | 64,98 | 64,98 | 64,98 | 64,98 | 64 | 1 |
| 30/12/2021 | -3,01% | -2,02 | 64,98 | 67,00 | 63,00 | 74,94 | 1K | 7 |
| 29/12/2021 | -33,00% | -33,00 | 67,00 | 85,00 | 62,05 | 85,00 | 23K | 48 |
| 28/12/2021 | 0,00% | 0,00 | 100,00 | 100,00 | 100,00 | 100,00 | 500 | 1 |
| 01/12/2016 | 49.900,00% | 99,80 | 100,00 | 100,00 | 100,00 | 100,00 | 1000 | 1 |
| 11/11/2016 | - | - | 0,20 | 0,20 | 0,20 | 0,20 | 0 | 1 |
Date,Open,High,Low,Close,Volume
18-Oct-24,264.50,264.50,250.00,250.00,62895
17-Oct-24,264.50,264.50,264.50,264.50,529
15-Oct-24,264.50,264.50,264.50,264.50,1058
11-Oct-24,230.00,230.00,230.00,230.00,460
03-Oct-24,200.00,200.00,200.00,200.00,1000
23-Sep-24,200.00,200.00,200.00,200.00,200
17-Sep-24,200.00,202.01,200.00,202.01,4004
16-Sep-24,200.00,200.00,200.00,200.00,200
12-Sep-24,200.00,200.00,200.00,200.00,3400
11-Sep-24,200.00,200.00,200.00,200.00,400
10-Sep-24,193.00,193.00,193.00,193.00,579
09-Sep-24,200.00,200.00,193.00,193.00,593
06-Sep-24,200.00,200.00,200.00,200.00,200
05-Sep-24,200.00,200.00,200.00,200.00,400
04-Sep-24,200.00,200.00,200.00,200.00,200
02-Sep-24,200.00,200.00,200.00,200.00,5800
27-Aug-24,200.00,202.01,200.00,200.00,10204
23-Aug-24,200.00,200.00,200.00,200.00,200
22-Aug-24,203.00,220.00,203.00,220.00,4230
20-Aug-24,203.00,203.00,203.00,203.00,1624
19-Aug-24,203.00,203.00,203.00,203.00,203
15-Aug-24,200.00,200.00,200.00,200.00,200
14-Aug-24,195.00,200.00,195.00,200.00,3935
13-Aug-24,200.00,200.00,200.00,200.00,2600
12-Aug-24,200.00,200.00,195.00,200.00,19795
09-Aug-24,120.00,120.00,120.00,120.00,120
01-Aug-24,119.97,119.97,119.97,119.97,119
25-Jul-24,119.97,119.97,119.97,119.97,119
24-Jul-24,119.97,119.97,119.97,119.97,959
23-Jul-24,119.97,119.97,119.97,119.97,1199
22-Jul-24,119.97,119.97,119.97,119.97,119
19-Jul-24,120.08,120.10,119.97,119.97,12246
18-Jul-24,119.00,120.09,119.00,120.08,18491
17-Jul-24,119.03,119.03,119.03,119.03,714
16-Jul-24,119.03,119.03,119.03,119.03,119
15-Jul-24,103.50,103.50,103.50,103.50,103
21-May-24,90.00,90.00,90.00,90.00,900
19-Apr-24,90.00,90.00,90.00,90.00,180
11-Dec-23,85.07,85.07,85.07,85.07,850
09-Oct-23,86.00,86.02,86.00,86.01,344
15-Aug-23,80.01,80.01,80.01,80.01,240
02-May-23,69.50,69.50,69.50,69.50,208
22-Mar-23,68.68,68.68,68.68,68.68,137
14-Mar-23,68.69,68.69,68.69,68.69,137
02-Mar-23,68.62,68.62,68.62,68.62,1372
01-Mar-23,68.61,68.61,68.61,68.61,137
26-Dec-22,64.35,64.98,64.35,64.98,1233
21-Dec-22,75.00,75.00,75.00,75.00,375
20-Dec-22,75.00,75.00,75.00,75.00,2400
19-Dec-22,75.00,75.00,75.00,75.00,225
12-Dec-22,76.31,76.31,76.31,76.31,76
25-Nov-22,75.00,75.00,75.00,75.00,75
18-Nov-22,75.69,75.69,75.69,75.69,75
27-Sep-22,75.70,75.70,75.69,75.69,227
26-Sep-22,75.78,75.78,75.75,75.75,530
23-Sep-22,76.16,76.16,76.16,76.16,76
22-Sep-22,75.79,75.79,75.79,75.79,75
20-Sep-22,75.80,75.80,75.80,75.80,75
19-Sep-22,63.20,63.20,63.20,63.20,632
12-Aug-22,60.00,62.76,60.00,62.76,750
02-Aug-22,66.05,66.05,66.05,66.05,66
01-Aug-22,74.75,74.76,66.01,66.01,2871
18-Jul-22,74.75,74.75,74.75,74.75,74
28-Jun-22,65.00,65.00,65.00,65.00,325
23-Jun-22,68.00,68.00,65.00,65.00,872
30-May-22,85.20,85.20,85.20,85.20,170
12-Apr-22,89.00,89.00,89.00,89.00,801
06-Apr-22,90.00,90.00,90.00,90.00,540
01-Apr-22,90.00,90.00,90.00,90.00,180
17-Mar-22,89.48,89.48,89.48,89.48,178
16-Mar-22,89.48,89.48,89.48,89.48,3042
04-Mar-22,90.05,90.05,90.05,90.05,360
02-Mar-22,90.00,90.00,90.00,90.00,180
25-Feb-22,80.81,80.81,80.81,80.81,2828
23-Feb-22,80.61,80.82,80.61,80.81,322
22-Feb-22,80.61,80.61,80.61,80.61,322
17-Feb-22,70.10,70.10,70.10,70.10,630
01-Feb-22,70.00,70.00,70.00,70.00,350
21-Jan-22,70.00,70.00,70.00,70.00,840
07-Jan-22,65.00,65.00,65.00,65.00,65
04-Jan-22,68.00,68.00,64.98,64.98,5474
03-Jan-22,64.98,64.98,64.98,64.98,64
30-Dec-21,67.00,74.94,63.00,64.98,1047
29-Dec-21,85.00,85.00,62.05,67.00,22833
28-Dec-21,100.00,100.00,100.00,100.00,500
01-Dec-16,100.00,100.00,100.00,100.00,1000
11-Nov-16,0.20,0.20,0.20,0.20,0
*exoneração de responsabilidade e termos de uso