Cotação atual, histórico e gráfico do papel: FSPE11

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 FSPE11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/09/2020	0,00%	0,00	0,44	0,44	0,44	0,44	440	1
23/09/2020	-8,33%	-0,04	0,44	0,49	0,44	0,49	2K	4
22/09/2020	-2,04%	-0,01	0,48	0,45	0,45	0,48	1K	3
18/09/2020	2,08%	0,01	0,49	0,44	0,44	0,49	4K	5
16/09/2020	0,00%	0,00	0,48	0,46	0,45	0,48	5K	6
15/09/2020	4,35%	0,02	0,48	0,43	0,43	0,51	18K	26
14/09/2020	9,52%	0,04	0,46	0,45	0,45	0,49	6K	11
11/09/2020	-2,33%	-0,01	0,42	0,42	0,42	0,42	420	1
08/09/2020	-2,27%	-0,01	0,43	0,43	0,43	0,44	6K	11
03/09/2020	-2,22%	-0,01	0,44	0,45	0,44	0,45	7K	10
02/09/2020	0,00%	0,00	0,45	0,44	0,44	0,45	12K	9

01/09/2020	0,00%	0,00	0,45	0,45	0,45	0,45	900	1
31/08/2020	0,00%	0,00	0,45	0,45	0,45	0,45	450	1
28/08/2020	-2,17%	-0,01	0,45	0,46	0,45	0,46	8K	7
27/08/2020	-8,00%	-0,04	0,46	0,46	0,46	0,46	460	1
25/08/2020	0,00%	0,00	0,50	0,50	0,50	0,50	500	1
24/08/2020	13,64%	0,06	0,50	0,49	0,45	0,50	5K	9
21/08/2020	-2,22%	-0,01	0,44	0,44	0,44	0,44	3K	2
20/08/2020	-2,17%	-0,01	0,45	0,45	0,45	0,45	3K	2
19/08/2020	-2,13%	-0,01	0,46	0,47	0,46	0,47	5K	6
18/08/2020	-2,08%	-0,01	0,47	0,50	0,47	0,51	2K	3
17/08/2020	0,00%	0,00	0,48	0,48	0,48	0,48	2K	3
14/08/2020	-5,88%	-0,03	0,48	0,53	0,48	0,53	14K	16
13/08/2020	10,87%	0,05	0,51	0,52	0,50	0,55	15K	20
12/08/2020	0,00%	0,00	0,46	0,47	0,46	0,47	4K	5
11/08/2020	-6,12%	-0,03	0,46	0,47	0,46	0,47	4K	8
07/08/2020	2,08%	0,01	0,49	0,52	0,49	0,52	4K	7
06/08/2020	0,00%	0,00	0,48	0,48	0,48	0,48	3K	3
05/08/2020	0,00%	0,00	0,48	0,48	0,48	0,48	2K	2
04/08/2020	-2,04%	-0,01	0,48	0,49	0,48	0,49	2K	2
03/08/2020	0,00%	0,00	0,49	0,49	0,49	0,49	6K	4
31/07/2020	-2,00%	-0,01	0,49	0,49	0,49	0,51	2K	5
30/07/2020	2,04%	0,01	0,50	0,50	0,50	0,50	2K	3
29/07/2020	-2,00%	-0,01	0,49	0,49	0,49	0,50	4K	6
28/07/2020	0,00%	0,00	0,50	0,50	0,50	0,50	5K	6
27/07/2020	-1,96%	-0,01	0,50	0,52	0,50	0,55	14K	13
24/07/2020	-3,77%	-0,02	0,51	0,51	0,50	0,56	25K	21
23/07/2020	-1,85%	-0,01	0,53	0,52	0,51	0,53	2K	4
22/07/2020	-3,57%	-0,02	0,54	0,58	0,52	0,60	33K	28
21/07/2020	9,80%	0,05	0,56	0,50	0,50	0,58	27K	31
20/07/2020	-5,56%	-0,03	0,51	0,51	0,51	0,55	7K	10
17/07/2020	3,85%	0,02	0,54	0,51	0,50	0,54	6K	8
16/07/2020	-5,45%	-0,03	0,52	0,51	0,50	0,54	7K	14
14/07/2020	0,00%	0,00	0,55	0,60	0,55	0,60	7K	10
13/07/2020	5,77%	0,03	0,55	0,60	0,55	0,60	25K	32
10/07/2020	-7,14%	-0,04	0,52	0,56	0,52	0,56	1K	2
09/07/2020	9,80%	0,05	0,56	0,52	0,52	0,60	11K	18
08/07/2020	-10,53%	-0,06	0,51	0,57	0,51	0,58	9K	14
07/07/2020	-3,39%	-0,02	0,57	0,57	0,56	0,57	4K	5
06/07/2020	0,00%	0,00	0,59	0,58	0,58	0,59	5K	7
03/07/2020	0,00%	0,00	0,59	0,59	0,59	0,59	8K	13
02/07/2020	-3,28%	-0,02	0,59	0,59	0,57	0,60	5K	7
01/07/2020	-1,61%	-0,01	0,61	0,61	0,61	0,62	2K	4
30/06/2020	-3,12%	-0,02	0,62	0,64	0,59	0,64	8K	11
29/06/2020	10,34%	0,06	0,64	0,60	0,60	0,67	33K	43
26/06/2020	-10,77%	-0,07	0,58	0,65	0,58	0,65	14K	20
25/06/2020	8,33%	0,05	0,65	0,61	0,55	0,65	25K	37
24/06/2020	-7,69%	-0,05	0,60	0,61	0,55	0,63	22K	26
23/06/2020	-5,80%	-0,04	0,65	0,69	0,61	0,69	35K	40
22/06/2020	-2,82%	-0,02	0,69	0,75	0,62	0,81	120K	116
19/06/2020	-15,48%	-0,13	0,71	0,83	0,63	1,00	164K	137
18/06/2020	29,23%	0,19	0,84	0,70	0,70	0,95	350K	273
17/06/2020	71,05%	0,27	0,65	0,37	0,37	0,70	201K	204
15/06/2020	-2,56%	-0,01	0,38	0,38	0,38	0,38	2K	2
12/06/2020	-2,50%	-0,01	0,39	0,39	0,39	0,39	390	1
10/06/2020	-4,76%	-0,02	0,40	0,42	0,40	0,42	3K	3
09/06/2020	-10,64%	-0,05	0,42	0,47	0,42	0,47	890	2
08/06/2020	11,90%	0,05	0,47	0,39	0,39	0,47	8K	14
05/06/2020	-6,67%	-0,03	0,42	0,45	0,42	0,45	3K	8
04/06/2020	15,38%	0,06	0,45	0,39	0,38	0,46	8K	15
03/06/2020	2,63%	0,01	0,39	0,38	0,38	0,39	2K	2
02/06/2020	0,00%	0,00	0,38	0,39	0,38	0,39	3K	2
01/06/2020	-5,00%	-0,02	0,38	0,44	0,38	0,45	7K	8
29/05/2020	0,00%	0,00	0,40	0,40	0,40	0,40	800	2
28/05/2020	-4,76%	-0,02	0,40	0,42	0,40	0,42	2K	3
27/05/2020	10,53%	0,04	0,42	0,38	0,35	0,42	3K	6
26/05/2020	2,70%	0,01	0,38	0,37	0,37	0,38	1K	3
25/05/2020	0,00%	0,00	0,37	0,37	0,37	0,37	370	1
18/05/2020	-5,13%	-0,02	0,37	0,37	0,37	0,37	370	1
15/05/2020	8,33%	0,03	0,39	0,39	0,39	0,39	780	1
13/05/2020	0,00%	0,00	0,36	0,36	0,36	0,36	360	1
12/05/2020	-10,00%	-0,04	0,36	0,36	0,36	0,36	1K	3
04/05/2020	-11,11%	-0,05	0,40	0,37	0,37	0,40	2K	6
28/04/2020	15,38%	0,06	0,45	0,45	0,45	0,45	450	1
27/04/2020	-13,33%	-0,06	0,39	0,39	0,36	0,39	2K	6
13/04/2020	12,50%	0,05	0,45	0,45	0,45	0,46	6K	14
08/04/2020	2,56%	0,01	0,40	0,39	0,39	0,40	2K	4
07/04/2020	21,88%	0,07	0,39	0,34	0,34	0,39	3K	5
06/04/2020	14,29%	0,04	0,32	0,34	0,32	0,34	2K	4
02/04/2020	-6,67%	-0,02	0,28	0,28	0,28	0,28	840	2
31/03/2020	11,11%	0,03	0,30	0,29	0,29	0,30	890	3
26/03/2020	-6,90%	-0,02	0,27	0,27	0,27	0,27	270	1
19/03/2020	-12,12%	-0,04	0,29	0,32	0,22	0,32	6K	14
18/03/2020	-15,38%	-0,06	0,33	0,33	0,33	0,33	330	1
17/03/2020	8,33%	0,03	0,39	0,39	0,39	0,39	390	1
16/03/2020	-16,28%	-0,07	0,36	0,40	0,33	0,44	2K	5
12/03/2020	-10,42%	-0,05	0,43	0,40	0,36	0,43	10K	6
11/03/2020	-2,04%	-0,01	0,48	0,48	0,48	0,48	480	1
09/03/2020	0,00%	0,00	0,49	0,49	0,49	0,49	490	1
06/03/2020	0,00%	0,00	0,49	0,49	0,49	0,49	1K	2
05/03/2020	-9,26%	-0,05	0,49	0,55	0,49	0,55	2K	4
04/03/2020	-6,90%	-0,04	0,54	0,59	0,54	0,59	2K	3
03/03/2020	5,45%	0,03	0,58	0,55	0,51	0,58	3K	5
02/03/2020	-1,79%	-0,01	0,55	0,55	0,55	0,55	1K	1
27/02/2020	0,00%	0,00	0,56	0,52	0,51	0,56	5K	10
20/02/2020	5,66%	0,03	0,56	0,56	0,56	0,56	560	1
19/02/2020	-7,02%	-0,04	0,53	0,54	0,53	0,56	3K	4
18/02/2020	3,64%	0,02	0,57	0,53	0,53	0,57	1K	2
17/02/2020	-1,79%	-0,01	0,55	0,56	0,55	0,57	2K	4
14/02/2020	0,00%	0,00	0,56	0,56	0,56	0,56	2K	2
13/02/2020	-3,45%	-0,02	0,56	0,56	0,56	0,56	1K	1
12/02/2020	1,75%	0,01	0,58	0,56	0,56	0,58	2K	4
11/02/2020	1,79%	0,01	0,57	0,58	0,57	0,59	3K	3
10/02/2020	-3,45%	-0,02	0,56	0,58	0,55	0,58	3K	4
07/02/2020	-3,33%	-0,02	0,58	0,55	0,55	0,58	3K	5
06/02/2020	7,14%	0,04	0,60	0,56	0,52	0,60	16K	15
05/02/2020	0,00%	0,00	0,56	0,57	0,56	0,59	7K	12
04/02/2020	-1,75%	-0,01	0,56	0,56	0,56	0,56	4K	3
03/02/2020	-3,39%	-0,02	0,57	0,57	0,57	0,59	3K	5
31/01/2020	0,00%	0,00	0,59	0,57	0,57	0,63	11K	12
30/01/2020	0,00%	0,00	0,59	0,60	0,59	0,63	12K	15
29/01/2020	5,36%	0,03	0,59	0,56	0,56	0,60	4K	7
28/01/2020	-1,75%	-0,01	0,56	0,60	0,56	0,64	34K	36
27/01/2020	0,00%	0,00	0,57	0,55	0,55	0,65	14K	19
24/01/2020	-3,39%	-0,02	0,57	0,56	0,56	0,59	7K	8
23/01/2020	3,51%	0,02	0,59	0,60	0,56	0,60	16K	16
22/01/2020	-1,72%	-0,01	0,57	0,59	0,56	0,67	17K	23
21/01/2020	-14,71%	-0,10	0,58	0,69	0,58	0,85	113K	98
20/01/2020	21,43%	0,12	0,68	0,55	0,55	0,68	85K	72
17/01/2020	-1,75%	-0,01	0,56	0,55	0,52	0,57	9K	11
16/01/2020	0,00%	0,00	0,57	0,58	0,57	0,58	3K	5
15/01/2020	1,79%	0,01	0,57	0,59	0,56	0,59	7K	10
14/01/2020	1,82%	0,01	0,56	0,54	0,53	0,63	29K	28
13/01/2020	-	-	0,55	0,58	0,55	0,62	19K	22

Date,Open,High,Low,Close,Volume
24-Sep-20,0.44,0.44,0.44,0.44,440
23-Sep-20,0.49,0.49,0.44,0.44,1810
22-Sep-20,0.45,0.48,0.45,0.48,1390
18-Sep-20,0.44,0.49,0.44,0.49,3670
16-Sep-20,0.46,0.48,0.45,0.48,5100
15-Sep-20,0.43,0.51,0.43,0.48,18180
14-Sep-20,0.45,0.49,0.45,0.46,6130
11-Sep-20,0.42,0.42,0.42,0.42,420
08-Sep-20,0.43,0.44,0.43,0.43,5610
03-Sep-20,0.45,0.45,0.44,0.44,7060
02-Sep-20,0.44,0.45,0.44,0.45,11640
01-Sep-20,0.45,0.45,0.45,0.45,900
31-Aug-20,0.45,0.45,0.45,0.45,450
28-Aug-20,0.46,0.46,0.45,0.45,8130
27-Aug-20,0.46,0.46,0.46,0.46,460
25-Aug-20,0.50,0.50,0.50,0.50,500
24-Aug-20,0.49,0.50,0.45,0.50,5280
21-Aug-20,0.44,0.44,0.44,0.44,3080
20-Aug-20,0.45,0.45,0.45,0.45,2700
19-Aug-20,0.47,0.47,0.46,0.46,5100
18-Aug-20,0.50,0.51,0.47,0.47,1950
17-Aug-20,0.48,0.48,0.48,0.48,2400
14-Aug-20,0.53,0.53,0.48,0.48,13870
13-Aug-20,0.52,0.55,0.50,0.51,14580
12-Aug-20,0.47,0.47,0.46,0.46,3730
11-Aug-20,0.47,0.47,0.46,0.46,3720
07-Aug-20,0.52,0.52,0.49,0.49,4500
06-Aug-20,0.48,0.48,0.48,0.48,2880
05-Aug-20,0.48,0.48,0.48,0.48,2400
04-Aug-20,0.49,0.49,0.48,0.48,1940
03-Aug-20,0.49,0.49,0.49,0.49,6370
31-Jul-20,0.49,0.51,0.49,0.49,2480
30-Jul-20,0.50,0.50,0.50,0.50,1500
29-Jul-20,0.49,0.50,0.49,0.49,4450
28-Jul-20,0.50,0.50,0.50,0.50,5000
27-Jul-20,0.52,0.55,0.50,0.50,14390
24-Jul-20,0.51,0.56,0.50,0.51,25070
23-Jul-20,0.52,0.53,0.51,0.53,2080
22-Jul-20,0.58,0.60,0.52,0.54,32760
21-Jul-20,0.50,0.58,0.50,0.56,26530
20-Jul-20,0.51,0.55,0.51,0.51,6800
17-Jul-20,0.51,0.54,0.50,0.54,5600
16-Jul-20,0.51,0.54,0.50,0.52,7170
14-Jul-20,0.60,0.60,0.55,0.55,7440
13-Jul-20,0.60,0.60,0.55,0.55,25050
10-Jul-20,0.56,0.56,0.52,0.52,1080
09-Jul-20,0.52,0.60,0.52,0.56,10860
08-Jul-20,0.57,0.58,0.51,0.51,9040
07-Jul-20,0.57,0.57,0.56,0.57,3980
06-Jul-20,0.58,0.59,0.58,0.59,4650
03-Jul-20,0.59,0.59,0.59,0.59,8260
02-Jul-20,0.59,0.60,0.57,0.59,4720
01-Jul-20,0.61,0.62,0.61,0.61,2450
30-Jun-20,0.64,0.64,0.59,0.62,7930
29-Jun-20,0.60,0.67,0.60,0.64,32640
26-Jun-20,0.65,0.65,0.58,0.58,13710
25-Jun-20,0.61,0.65,0.55,0.65,24790
24-Jun-20,0.61,0.63,0.55,0.60,21530
23-Jun-20,0.69,0.69,0.61,0.65,35400
22-Jun-20,0.75,0.81,0.62,0.69,119830
19-Jun-20,0.83,1.00,0.63,0.71,164440
18-Jun-20,0.70,0.95,0.70,0.84,350020
17-Jun-20,0.37,0.70,0.37,0.65,200900
15-Jun-20,0.38,0.38,0.38,0.38,1520
12-Jun-20,0.39,0.39,0.39,0.39,390
10-Jun-20,0.42,0.42,0.40,0.40,2870
09-Jun-20,0.47,0.47,0.42,0.42,890
08-Jun-20,0.39,0.47,0.39,0.47,7980
05-Jun-20,0.45,0.45,0.42,0.42,3480
04-Jun-20,0.39,0.46,0.38,0.45,7870
03-Jun-20,0.38,0.39,0.38,0.39,1540
02-Jun-20,0.39,0.39,0.38,0.38,3470
01-Jun-20,0.44,0.45,0.38,0.38,7490
29-May-20,0.40,0.40,0.40,0.40,800
28-May-20,0.42,0.42,0.40,0.40,1620
27-May-20,0.38,0.42,0.35,0.42,3110
26-May-20,0.37,0.38,0.37,0.38,1130
25-May-20,0.37,0.37,0.37,0.37,370
18-May-20,0.37,0.37,0.37,0.37,370
15-May-20,0.39,0.39,0.39,0.39,780
13-May-20,0.36,0.36,0.36,0.36,360
12-May-20,0.36,0.36,0.36,0.36,1080
04-May-20,0.37,0.40,0.37,0.40,2270
28-Apr-20,0.45,0.45,0.45,0.45,450
27-Apr-20,0.39,0.39,0.36,0.39,2310
13-Apr-20,0.45,0.46,0.45,0.45,6320
08-Apr-20,0.39,0.40,0.39,0.40,1570
07-Apr-20,0.34,0.39,0.34,0.39,2630
06-Apr-20,0.34,0.34,0.32,0.32,2340
02-Apr-20,0.28,0.28,0.28,0.28,840
31-Mar-20,0.29,0.30,0.29,0.30,890
26-Mar-20,0.27,0.27,0.27,0.27,270
19-Mar-20,0.32,0.32,0.22,0.29,5900
18-Mar-20,0.33,0.33,0.33,0.33,330
17-Mar-20,0.39,0.39,0.39,0.39,390
16-Mar-20,0.40,0.44,0.33,0.36,1970
12-Mar-20,0.40,0.43,0.36,0.43,9940
11-Mar-20,0.48,0.48,0.48,0.48,480
09-Mar-20,0.49,0.49,0.49,0.49,490
06-Mar-20,0.49,0.49,0.49,0.49,1470
05-Mar-20,0.55,0.55,0.49,0.49,2030
04-Mar-20,0.59,0.59,0.54,0.54,1720
03-Mar-20,0.55,0.58,0.51,0.58,2710
02-Mar-20,0.55,0.55,0.55,0.55,1100
27-Feb-20,0.52,0.56,0.51,0.56,5200
20-Feb-20,0.56,0.56,0.56,0.56,560
19-Feb-20,0.54,0.56,0.53,0.53,3230
18-Feb-20,0.53,0.57,0.53,0.57,1100
17-Feb-20,0.56,0.57,0.55,0.55,2240
14-Feb-20,0.56,0.56,0.56,0.56,1680
13-Feb-20,0.56,0.56,0.56,0.56,1120
12-Feb-20,0.56,0.58,0.56,0.58,2260
11-Feb-20,0.58,0.59,0.57,0.57,2900
10-Feb-20,0.58,0.58,0.55,0.56,2810
07-Feb-20,0.55,0.58,0.55,0.58,2820
06-Feb-20,0.56,0.60,0.52,0.60,16430
05-Feb-20,0.57,0.59,0.56,0.56,7470
04-Feb-20,0.56,0.56,0.56,0.56,3920
03-Feb-20,0.57,0.59,0.57,0.57,2870
31-Jan-20,0.57,0.63,0.57,0.59,11250
30-Jan-20,0.60,0.63,0.59,0.59,11580
29-Jan-20,0.56,0.60,0.56,0.59,4150
28-Jan-20,0.60,0.64,0.56,0.56,34260
27-Jan-20,0.55,0.65,0.55,0.57,14290
24-Jan-20,0.56,0.59,0.56,0.57,7360
23-Jan-20,0.60,0.60,0.56,0.59,16300
22-Jan-20,0.59,0.67,0.56,0.57,17370
21-Jan-20,0.69,0.85,0.58,0.58,112690
20-Jan-20,0.55,0.68,0.55,0.68,85410
17-Jan-20,0.55,0.57,0.52,0.56,8750
16-Jan-20,0.58,0.58,0.57,0.57,2860
15-Jan-20,0.59,0.59,0.56,0.57,6800
14-Jan-20,0.54,0.63,0.53,0.56,29360
13-Jan-20,0.58,0.62,0.55,0.55,18630

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: FSPE11

cotações, gráficos e mais...