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
12/09/2019	-3,45%	-0,01	0,28	0,28	0,28	0,28	840	1
11/09/2019	0,00%	0,00	0,29	0,29	0,29	0,29	870	2
10/09/2019	3,57%	0,01	0,29	0,29	0,29	0,29	1K	2
09/09/2019	0,00%	0,00	0,28	0,28	0,28	0,28	280	1
06/09/2019	-3,45%	-0,01	0,28	0,28	0,28	0,28	280	1
02/09/2019	-6,45%	-0,02	0,29	0,26	0,26	0,30	1K	4
29/08/2019	19,23%	0,05	0,31	0,31	0,31	0,31	310	1
21/08/2019	-3,70%	-0,01	0,26	0,26	0,26	0,26	260	1
19/08/2019	0,00%	0,00	0,27	0,27	0,27	0,27	810	2
16/08/2019	0,00%	0,00	0,27	0,27	0,27	0,27	270	1
13/08/2019	0,00%	0,00	0,27	0,27	0,27	0,27	270	1
12/08/2019	-3,57%	-0,01	0,27	0,27	0,27	0,27	270	1
09/08/2019	0,00%	0,00	0,28	0,28	0,27	0,29	4K	10
08/08/2019	0,00%	0,00	0,28	0,29	0,28	0,30	2K	3
06/08/2019	0,00%	0,00	0,28	0,28	0,28	0,28	4K	5
05/08/2019	-6,67%	-0,02	0,28	0,28	0,28	0,28	280	1
01/08/2019	0,00%	0,00	0,30	0,30	0,30	0,30	600	2
30/07/2019	0,00%	0,00	0,30	0,30	0,30	0,30	300	1
29/07/2019	0,00%	0,00	0,30	0,29	0,28	0,30	4K	7
26/07/2019	-9,09%	-0,03	0,30	0,29	0,29	0,30	590	2
24/07/2019	3,12%	0,01	0,33	0,33	0,30	0,33	10K	15
23/07/2019	10,34%	0,03	0,32	0,28	0,28	0,33	7K	10
22/07/2019	0,00%	0,00	0,29	0,29	0,29	0,29	1K	2
19/07/2019	0,00%	0,00	0,29	0,29	0,29	0,29	580	2
18/07/2019	-3,33%	-0,01	0,29	0,29	0,29	0,29	3K	3
16/07/2019	7,14%	0,02	0,30	0,30	0,30	0,30	300	1
15/07/2019	-6,67%	-0,02	0,28	0,29	0,28	0,29	2K	4
12/07/2019	-3,23%	-0,01	0,30	0,29	0,29	0,30	1K	3
11/07/2019	10,71%	0,03	0,31	0,30	0,30	0,31	920	3
10/07/2019	0,00%	0,00	0,28	0,29	0,28	0,29	4K	3
08/07/2019	-9,68%	-0,03	0,28	0,28	0,28	0,30	18K	16
05/07/2019	-8,82%	-0,03	0,31	0,34	0,31	0,34	6K	14
04/07/2019	25,93%	0,07	0,34	0,28	0,28	0,35	45K	56
03/07/2019	0,00%	0,00	0,27	0,27	0,27	0,27	270	1
02/07/2019	0,00%	0,00	0,27	0,28	0,27	0,28	550	2
28/06/2019	3,85%	0,01	0,27	0,27	0,27	0,27	270	1
26/06/2019	-3,70%	-0,01	0,26	0,27	0,26	0,27	1K	3
25/06/2019	0,00%	0,00	0,27	0,27	0,27	0,27	270	1
24/06/2019	0,00%	0,00	0,27	0,27	0,27	0,27	270	1
21/06/2019	-6,90%	-0,02	0,27	0,27	0,27	0,27	270	1
19/06/2019	7,41%	0,02	0,29	0,29	0,29	0,29	290	1
18/06/2019	3,85%	0,01	0,27	0,27	0,27	0,27	270	1
14/06/2019	-10,34%	-0,03	0,26	0,26	0,26	0,26	520	1
10/06/2019	0,00%	0,00	0,29	0,29	0,29	0,29	580	2
07/06/2019	3,57%	0,01	0,29	0,27	0,26	0,29	2K	4
06/06/2019	0,00%	0,00	0,28	0,28	0,28	0,28	560	2
05/06/2019	3,70%	0,01	0,28	0,27	0,27	0,28	1K	3
04/06/2019	-3,57%	-0,01	0,27	0,27	0,27	0,27	270	1
27/05/2019	3,70%	0,01	0,28	0,28	0,28	0,28	840	3
24/05/2019	3,85%	0,01	0,27	0,27	0,27	0,27	810	3
23/05/2019	4,00%	0,01	0,26	0,25	0,25	0,26	2K	5
22/05/2019	4,17%	0,01	0,25	0,25	0,25	0,25	2K	4
21/05/2019	4,35%	0,01	0,24	0,23	0,23	0,24	5K	8
20/05/2019	-4,17%	-0,01	0,23	0,23	0,23	0,23	1K	1
17/05/2019	-7,69%	-0,02	0,24	0,23	0,23	0,26	4K	11
15/05/2019	-10,34%	-0,03	0,26	0,26	0,26	0,26	1K	1
14/05/2019	-3,33%	-0,01	0,29	0,29	0,29	0,29	580	1
10/05/2019	11,11%	0,03	0,30	0,30	0,30	0,30	900	2
09/05/2019	-10,00%	-0,03	0,27	0,27	0,27	0,27	540	1
08/05/2019	0,00%	0,00	0,30	0,30	0,30	0,30	600	1
06/05/2019	0,00%	0,00	0,30	0,30	0,30	0,30	300	1
30/04/2019	0,00%	0,00	0,30	0,30	0,30	0,30	2K	3
29/04/2019	20,00%	0,05	0,30	0,30	0,30	0,30	2K	5
26/04/2019	-13,79%	-0,04	0,25	0,25	0,25	0,25	250	1
25/04/2019	-3,33%	-0,01	0,29	0,28	0,26	0,29	3K	4
22/04/2019	-9,09%	-0,03	0,30	0,29	0,29	0,30	1K	4
11/04/2019	-2,94%	-0,01	0,33	0,33	0,33	0,33	4K	2
10/04/2019	0,00%	0,00	0,34	0,34	0,34	0,34	680	2
09/04/2019	-2,86%	-0,01	0,34	0,34	0,34	0,34	1K	3
01/04/2019	2,94%	0,01	0,35	0,35	0,35	0,35	700	2
27/03/2019	0,00%	0,00	0,34	0,34	0,34	0,34	680	2
25/03/2019	0,00%	0,00	0,34	0,34	0,34	0,34	1K	2
19/03/2019	-5,56%	-0,02	0,34	0,35	0,34	0,35	1K	3
18/03/2019	2,86%	0,01	0,36	0,35	0,35	0,36	1K	2
15/03/2019	-2,78%	-0,01	0,35	0,36	0,35	0,36	2K	2
14/03/2019	0,00%	0,00	0,36	0,36	0,36	0,36	360	1
11/03/2019	-2,70%	-0,01	0,36	0,36	0,36	0,36	1K	2
08/03/2019	0,00%	0,00	0,37	0,34	0,34	0,37	2K	4
07/03/2019	0,00%	0,00	0,37	0,37	0,37	0,37	370	1
28/02/2019	5,71%	0,02	0,37	0,37	0,37	0,37	370	1
27/02/2019	2,94%	0,01	0,35	0,35	0,35	0,35	700	2
26/02/2019	-2,86%	-0,01	0,34	0,34	0,34	0,34	680	1
25/02/2019	-5,41%	-0,02	0,35	0,35	0,35	0,35	6K	5
22/02/2019	2,78%	0,01	0,37	0,37	0,37	0,37	1K	1
21/02/2019	2,86%	0,01	0,36	0,38	0,36	0,38	2K	5
20/02/2019	-2,78%	-0,01	0,35	0,36	0,34	0,38	8K	10
19/02/2019	-10,00%	-0,04	0,36	0,40	0,36	0,40	10K	10
15/02/2019	11,11%	0,04	0,40	0,40	0,40	0,42	12K	12
14/02/2019	0,00%	0,00	0,36	0,36	0,36	0,36	360	1
13/02/2019	-2,70%	-0,01	0,36	0,37	0,36	0,37	3K	5
12/02/2019	-2,63%	-0,01	0,37	0,38	0,37	0,38	2K	2
11/02/2019	-11,63%	-0,05	0,38	0,43	0,38	0,43	6K	13
08/02/2019	16,22%	0,06	0,43	0,43	0,43	0,45	11K	11
07/02/2019	15,62%	0,05	0,37	0,34	0,34	0,43	52K	36
06/02/2019	-5,88%	-0,02	0,32	0,33	0,32	0,33	3K	4
05/02/2019	-8,11%	-0,03	0,34	0,36	0,34	0,36	4K	3
04/02/2019	8,82%	0,03	0,37	0,37	0,37	0,37	1K	2
01/02/2019	0,00%	0,00	0,34	0,34	0,34	0,34	340	1
31/01/2019	3,03%	0,01	0,34	0,33	0,33	0,35	6K	10
29/01/2019	-8,33%	-0,03	0,33	0,34	0,33	0,35	6K	7
28/01/2019	-5,26%	-0,02	0,36	0,36	0,36	0,36	2K	3

Date,Open,High,Low,Close,Volume
12-Sep-19,0.28,0.28,0.28,0.28,840
11-Sep-19,0.29,0.29,0.29,0.29,870
10-Sep-19,0.29,0.29,0.29,0.29,1450
09-Sep-19,0.28,0.28,0.28,0.28,280
06-Sep-19,0.28,0.28,0.28,0.28,280
02-Sep-19,0.26,0.30,0.26,0.29,1110
29-Aug-19,0.31,0.31,0.31,0.31,310
21-Aug-19,0.26,0.26,0.26,0.26,260
19-Aug-19,0.27,0.27,0.27,0.27,810
16-Aug-19,0.27,0.27,0.27,0.27,270
13-Aug-19,0.27,0.27,0.27,0.27,270
12-Aug-19,0.27,0.27,0.27,0.27,270
09-Aug-19,0.28,0.29,0.27,0.28,4160
08-Aug-19,0.29,0.30,0.28,0.28,1740
06-Aug-19,0.28,0.28,0.28,0.28,3640
05-Aug-19,0.28,0.28,0.28,0.28,280
01-Aug-19,0.30,0.30,0.30,0.30,600
30-Jul-19,0.30,0.30,0.30,0.30,300
29-Jul-19,0.29,0.30,0.28,0.30,3550
26-Jul-19,0.29,0.30,0.29,0.30,590
24-Jul-19,0.33,0.33,0.30,0.33,9840
23-Jul-19,0.28,0.33,0.28,0.32,7070
22-Jul-19,0.29,0.29,0.29,0.29,1160
19-Jul-19,0.29,0.29,0.29,0.29,580
18-Jul-19,0.29,0.29,0.29,0.29,2900
16-Jul-19,0.30,0.30,0.30,0.30,300
15-Jul-19,0.29,0.29,0.28,0.28,2000
12-Jul-19,0.29,0.30,0.29,0.30,1180
11-Jul-19,0.30,0.31,0.30,0.31,920
10-Jul-19,0.29,0.29,0.28,0.28,4300
08-Jul-19,0.28,0.30,0.28,0.28,17980
05-Jul-19,0.34,0.34,0.31,0.31,5670
04-Jul-19,0.28,0.35,0.28,0.34,45200
03-Jul-19,0.27,0.27,0.27,0.27,270
02-Jul-19,0.28,0.28,0.27,0.27,550
28-Jun-19,0.27,0.27,0.27,0.27,270
26-Jun-19,0.27,0.27,0.26,0.26,1060
25-Jun-19,0.27,0.27,0.27,0.27,270
24-Jun-19,0.27,0.27,0.27,0.27,270
21-Jun-19,0.27,0.27,0.27,0.27,270
19-Jun-19,0.29,0.29,0.29,0.29,290
18-Jun-19,0.27,0.27,0.27,0.27,270
14-Jun-19,0.26,0.26,0.26,0.26,520
10-Jun-19,0.29,0.29,0.29,0.29,580
07-Jun-19,0.27,0.29,0.26,0.29,2190
06-Jun-19,0.28,0.28,0.28,0.28,560
05-Jun-19,0.27,0.28,0.27,0.28,1110
04-Jun-19,0.27,0.27,0.27,0.27,270
27-May-19,0.28,0.28,0.28,0.28,840
24-May-19,0.27,0.27,0.27,0.27,810
23-May-19,0.25,0.26,0.25,0.26,1530
22-May-19,0.25,0.25,0.25,0.25,2500
21-May-19,0.23,0.24,0.23,0.24,4930
20-May-19,0.23,0.23,0.23,0.23,1380
17-May-19,0.23,0.26,0.23,0.24,4260
15-May-19,0.26,0.26,0.26,0.26,1040
14-May-19,0.29,0.29,0.29,0.29,580
10-May-19,0.30,0.30,0.30,0.30,900
09-May-19,0.27,0.27,0.27,0.27,540
08-May-19,0.30,0.30,0.30,0.30,600
06-May-19,0.30,0.30,0.30,0.30,300
30-Apr-19,0.30,0.30,0.30,0.30,2100
29-Apr-19,0.30,0.30,0.30,0.30,2100
26-Apr-19,0.25,0.25,0.25,0.25,250
25-Apr-19,0.28,0.29,0.26,0.29,3450
22-Apr-19,0.29,0.30,0.29,0.30,1190
11-Apr-19,0.33,0.33,0.33,0.33,3630
10-Apr-19,0.34,0.34,0.34,0.34,680
09-Apr-19,0.34,0.34,0.34,0.34,1360
01-Apr-19,0.35,0.35,0.35,0.35,700
27-Mar-19,0.34,0.34,0.34,0.34,680
25-Mar-19,0.34,0.34,0.34,0.34,1020
19-Mar-19,0.35,0.35,0.34,0.34,1040
18-Mar-19,0.35,0.36,0.35,0.36,1070
15-Mar-19,0.36,0.36,0.35,0.35,1790
14-Mar-19,0.36,0.36,0.36,0.36,360
11-Mar-19,0.36,0.36,0.36,0.36,1080
08-Mar-19,0.34,0.37,0.34,0.37,2460
07-Mar-19,0.37,0.37,0.37,0.37,370
28-Feb-19,0.37,0.37,0.37,0.37,370
27-Feb-19,0.35,0.35,0.35,0.35,700
26-Feb-19,0.34,0.34,0.34,0.34,680
25-Feb-19,0.35,0.35,0.35,0.35,5950
22-Feb-19,0.37,0.37,0.37,0.37,1480
21-Feb-19,0.38,0.38,0.36,0.36,2250
20-Feb-19,0.36,0.38,0.34,0.35,7780
19-Feb-19,0.40,0.40,0.36,0.36,9520
15-Feb-19,0.40,0.42,0.40,0.40,11920
14-Feb-19,0.36,0.36,0.36,0.36,360
13-Feb-19,0.37,0.37,0.36,0.36,3290
12-Feb-19,0.38,0.38,0.37,0.37,1500
11-Feb-19,0.43,0.43,0.38,0.38,6340
08-Feb-19,0.43,0.45,0.43,0.43,11470
07-Feb-19,0.34,0.43,0.34,0.37,51810
06-Feb-19,0.33,0.33,0.32,0.32,3240
05-Feb-19,0.36,0.36,0.34,0.34,4500
04-Feb-19,0.37,0.37,0.37,0.37,1480
01-Feb-19,0.34,0.34,0.34,0.34,340
31-Jan-19,0.33,0.35,0.33,0.34,5730
29-Jan-19,0.34,0.35,0.33,0.33,5550
28-Jan-19,0.36,0.36,0.36,0.36,1800
24-Jan-19,0.37,0.38,0.37,0.38,1800
23-Jan-19,0.36,0.45,0.36,0.42,1800
21-Jan-19,0.34,0.43,0.34,0.40,1800
18-Jan-19,0.40,0.40,0.40,0.40,1800
17-Jan-19,0.41,0.50,0.39,0.40,1800
16-Jan-19,0.36,0.49,0.36,0.41,1800
15-Jan-19,0.29,0.35,0.29,0.35,1800
14-Jan-19,0.30,0.32,0.30,0.30,1800
11-Jan-19,0.36,0.36,0.30,0.30,1800
10-Jan-19,0.39,0.39,0.38,0.38,1800
09-Jan-19,0.39,0.39,0.39,0.39,1800
08-Jan-19,0.36,0.45,0.35,0.39,1800
07-Jan-19,0.30,0.35,0.29,0.35,1800
03-Jan-19,0.29,0.29,0.28,0.28,1800
28-Dec-18,0.24,0.30,0.24,0.30,1800
26-Dec-18,0.24,0.26,0.24,0.26,1800
20-Dec-18,0.30,0.30,0.30,0.30,1800
17-Dec-18,0.32,0.33,0.32,0.32,1800
13-Dec-18,0.33,0.33,0.32,0.32,1800
11-Dec-18,0.32,0.32,0.32,0.32,1800
05-Dec-18,0.32,0.32,0.32,0.32,1800
04-Dec-18,0.32,0.32,0.32,0.32,1800
03-Dec-18,0.35,0.38,0.32,0.32,1800
30-Nov-18,0.32,0.32,0.32,0.32,1800
29-Nov-18,0.32,0.32,0.32,0.32,1800
28-Nov-18,0.34,0.34,0.34,0.34,1800
27-Nov-18,0.35,0.35,0.33,0.33,1800
26-Nov-18,0.38,0.39,0.35,0.35,1800
23-Nov-18,0.37,0.37,0.35,0.36,1800
22-Nov-18,0.40,0.40,0.40,0.40,1800
21-Nov-18,0.45,0.45,0.42,0.42,1800
19-Nov-18,0.47,0.47,0.44,0.44,1800
16-Nov-18,0.45,0.48,0.45,0.47,1800

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: FSPE11