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
11/06/2021	-4,69%	-0,03	0,61	0,63	0,60	0,63	25K	17
10/06/2021	1,59%	0,01	0,64	0,63	0,63	0,66	6K	9
09/06/2021	5,00%	0,03	0,63	0,60	0,60	0,72	98K	73
08/06/2021	-1,64%	-0,01	0,60	0,60	0,60	0,60	3K	3
07/06/2021	0,00%	0,00	0,61	0,60	0,59	0,61	4K	4
04/06/2021	3,39%	0,02	0,61	0,60	0,60	0,61	3K	2
02/06/2021	-4,84%	-0,03	0,59	0,62	0,59	0,63	19K	10
01/06/2021	3,33%	0,02	0,62	0,59	0,59	0,63	26K	19
31/05/2021	-1,64%	-0,01	0,60	0,60	0,60	0,61	3K	4
28/05/2021	0,00%	0,00	0,61	0,60	0,60	0,62	6K	5
27/05/2021	1,67%	0,01	0,61	0,61	0,61	0,61	1K	2

26/05/2021	-3,23%	-0,02	0,60	0,63	0,60	0,63	4K	6
25/05/2021	3,33%	0,02	0,62	0,60	0,60	0,62	6K	6
24/05/2021	-1,64%	-0,01	0,60	0,62	0,60	0,67	45K	44
21/05/2021	7,02%	0,04	0,61	0,59	0,59	0,66	51K	49
20/05/2021	-3,39%	-0,02	0,57	0,58	0,57	0,59	8K	13
19/05/2021	1,72%	0,01	0,59	0,57	0,57	0,59	3K	3
18/05/2021	-3,33%	-0,02	0,58	0,60	0,58	0,60	8K	11
17/05/2021	-6,25%	-0,04	0,60	0,69	0,59	0,69	29K	21
14/05/2021	8,47%	0,05	0,64	0,59	0,59	0,73	182K	111
13/05/2021	-1,67%	-0,01	0,59	0,59	0,59	0,64	10K	11
12/05/2021	1,69%	0,01	0,60	0,60	0,57	0,60	11K	12
11/05/2021	-4,84%	-0,03	0,59	0,61	0,57	0,61	17K	14
10/05/2021	6,90%	0,04	0,62	0,57	0,57	0,66	46K	38
07/05/2021	1,75%	0,01	0,58	0,57	0,57	0,58	16K	8
06/05/2021	0,00%	0,00	0,57	0,57	0,53	0,57	35K	24
05/05/2021	-1,72%	-0,01	0,57	0,57	0,57	0,57	570	1
03/05/2021	1,75%	0,01	0,58	0,58	0,58	0,58	2K	2
30/04/2021	-1,72%	-0,01	0,57	0,58	0,57	0,58	1K	2
29/04/2021	3,57%	0,02	0,58	0,56	0,56	0,58	3K	4
27/04/2021	-1,75%	-0,01	0,56	0,56	0,56	0,56	560	1
26/04/2021	-5,00%	-0,03	0,57	0,59	0,55	0,59	37K	20
23/04/2021	1,69%	0,01	0,60	0,60	0,60	0,60	600	1
22/04/2021	-3,28%	-0,02	0,59	0,60	0,59	0,62	10K	14
20/04/2021	0,00%	0,00	0,61	0,61	0,61	0,62	6K	8
19/04/2021	7,02%	0,04	0,61	0,57	0,57	0,61	25K	25
16/04/2021	-1,72%	-0,01	0,57	0,57	0,57	0,57	1K	2
14/04/2021	0,00%	0,00	0,58	0,57	0,56	0,58	9K	8
13/04/2021	1,75%	0,01	0,58	0,56	0,55	0,58	12K	10
12/04/2021	0,00%	0,00	0,57	0,60	0,57	0,60	14K	9
08/04/2021	-5,00%	-0,03	0,57	0,60	0,57	0,60	5K	8
07/04/2021	-9,09%	-0,06	0,60	0,68	0,57	0,68	60K	50
06/04/2021	24,53%	0,13	0,66	0,53	0,53	0,70	270K	172
05/04/2021	0,00%	0,00	0,53	0,54	0,52	0,54	4K	6
31/03/2021	1,92%	0,01	0,53	0,52	0,52	0,55	12K	11
26/03/2021	1,96%	0,01	0,52	0,50	0,50	0,53	9K	9
25/03/2021	-3,77%	-0,02	0,51	0,53	0,51	0,53	8K	9
24/03/2021	0,00%	0,00	0,53	0,53	0,53	0,53	1K	2
22/03/2021	-1,85%	-0,01	0,53	0,53	0,53	0,53	4K	3
19/03/2021	0,00%	0,00	0,54	0,54	0,53	0,54	2K	4
18/03/2021	-1,82%	-0,01	0,54	0,54	0,54	0,54	4K	3
17/03/2021	1,85%	0,01	0,55	0,55	0,55	0,56	7K	8
16/03/2021	-1,82%	-0,01	0,54	0,54	0,54	0,54	540	1
15/03/2021	0,00%	0,00	0,55	0,55	0,54	0,55	3K	3
12/03/2021	1,85%	0,01	0,55	0,55	0,55	0,55	550	1
11/03/2021	-1,82%	-0,01	0,54	0,54	0,53	0,56	10K	9
05/03/2021	0,00%	0,00	0,55	0,56	0,55	0,57	6K	6
04/03/2021	-1,79%	-0,01	0,55	0,55	0,54	0,55	6K	3
03/03/2021	1,82%	0,01	0,56	0,54	0,54	0,58	8K	11
01/03/2021	-3,51%	-0,02	0,55	0,56	0,55	0,56	6K	7
26/02/2021	3,64%	0,02	0,57	0,55	0,55	0,58	7K	8
25/02/2021	-3,51%	-0,02	0,55	0,57	0,54	0,57	15K	11
24/02/2021	5,56%	0,03	0,57	0,53	0,53	0,59	46K	43
23/02/2021	0,00%	0,00	0,54	0,54	0,53	0,54	2K	4
22/02/2021	-3,57%	-0,02	0,54	0,55	0,51	0,55	13K	13
19/02/2021	0,00%	0,00	0,56	0,56	0,55	0,56	3K	5
18/02/2021	0,00%	0,00	0,56	0,56	0,55	0,58	30K	29
17/02/2021	-1,75%	-0,01	0,56	0,56	0,54	0,61	29K	35
12/02/2021	3,64%	0,02	0,57	0,55	0,55	0,57	19K	18
10/02/2021	0,00%	0,00	0,55	0,54	0,54	0,55	1K	2
09/02/2021	1,85%	0,01	0,55	0,55	0,55	0,57	3K	6
08/02/2021	-3,57%	-0,02	0,54	0,55	0,50	0,55	9K	11
05/02/2021	-1,75%	-0,01	0,56	0,56	0,56	0,57	15K	13
04/02/2021	-3,39%	-0,02	0,57	0,58	0,55	0,58	5K	9
03/02/2021	0,00%	0,00	0,59	0,59	0,57	0,60	9K	12
02/02/2021	3,51%	0,02	0,59	0,56	0,56	0,64	73K	94
01/02/2021	1,79%	0,01	0,57	0,58	0,56	0,59	8K	9
29/01/2021	-6,67%	-0,04	0,56	0,61	0,55	0,61	30K	26
28/01/2021	9,09%	0,05	0,60	0,56	0,54	0,66	104K	90
27/01/2021	-12,70%	-0,08	0,55	0,64	0,54	0,67	64K	66
26/01/2021	-12,50%	-0,09	0,63	0,74	0,62	0,80	92K	107
22/01/2021	-10,00%	-0,08	0,72	0,80	0,72	1,00	1M	537
21/01/2021	14,29%	0,10	0,80	0,80	0,73	1,25	3M	1.053
20/01/2021	52,17%	0,24	0,70	0,47	0,47	1,08	2M	810
19/01/2021	-2,13%	-0,01	0,46	0,46	0,45	0,46	5K	7
18/01/2021	2,17%	0,01	0,47	0,47	0,47	0,47	470	1
15/01/2021	0,00%	0,00	0,46	0,46	0,46	0,46	460	1
13/01/2021	-2,13%	-0,01	0,46	0,46	0,46	0,46	6K	5
12/01/2021	-2,08%	-0,01	0,47	0,47	0,47	0,47	470	1
11/01/2021	4,35%	0,02	0,48	0,48	0,48	0,48	480	1
08/01/2021	-2,13%	-0,01	0,46	0,49	0,46	0,49	5K	11
07/01/2021	2,17%	0,01	0,47	0,47	0,47	0,47	470	1
06/01/2021	-2,13%	-0,01	0,46	0,46	0,46	0,46	2K	3
05/01/2021	0,00%	0,00	0,47	0,47	0,47	0,47	470	1
04/01/2021	-2,08%	-0,01	0,47	0,48	0,46	0,48	7K	4
29/12/2020	-2,04%	-0,01	0,48	0,49	0,48	0,54	41K	51
28/12/2020	4,26%	0,02	0,49	0,46	0,46	0,52	71K	31
23/12/2020	4,44%	0,02	0,47	0,46	0,45	0,47	11K	5
22/12/2020	-2,17%	-0,01	0,45	0,46	0,45	0,46	2K	3
21/12/2020	-8,00%	-0,04	0,46	0,48	0,46	0,48	13K	11
18/12/2020	2,04%	0,01	0,50	0,49	0,49	0,50	2K	3
17/12/2020	2,08%	0,01	0,49	0,50	0,49	0,52	10K	16
16/12/2020	-4,00%	-0,02	0,48	0,51	0,48	0,51	19K	23
15/12/2020	0,00%	0,00	0,50	0,48	0,48	0,57	70K	76
14/12/2020	0,00%	0,00	0,50	0,49	0,46	0,50	6K	13
11/12/2020	6,38%	0,03	0,50	0,48	0,48	0,57	46K	34
10/12/2020	-2,08%	-0,01	0,47	0,53	0,46	0,55	21K	28
09/12/2020	-2,04%	-0,01	0,48	0,50	0,46	0,54	24K	30
08/12/2020	4,26%	0,02	0,49	0,48	0,47	0,53	37K	44
07/12/2020	2,17%	0,01	0,47	0,49	0,46	0,53	25K	28
04/12/2020	-4,17%	-0,02	0,46	0,48	0,46	0,48	940	2
03/12/2020	6,67%	0,03	0,48	0,45	0,45	0,48	4K	6
02/12/2020	0,00%	0,00	0,45	0,45	0,45	0,45	450	1
01/12/2020	0,00%	0,00	0,45	0,46	0,45	0,46	1K	2
30/11/2020	-6,25%	-0,03	0,45	0,48	0,45	0,50	7K	10
25/11/2020	9,09%	0,04	0,48	0,46	0,45	0,48	7K	9
24/11/2020	-2,22%	-0,01	0,44	0,44	0,44	0,44	2K	2
20/11/2020	-2,17%	-0,01	0,45	0,45	0,45	0,45	900	2
19/11/2020	2,22%	0,01	0,46	0,46	0,46	0,46	460	1
18/11/2020	0,00%	0,00	0,45	0,45	0,45	0,48	3K	6
16/11/2020	-2,17%	-0,01	0,45	0,45	0,45	0,45	6K	9
13/11/2020	2,22%	0,01	0,46	0,46	0,46	0,46	460	1
12/11/2020	-6,25%	-0,03	0,45	0,50	0,45	0,51	12K	12
11/11/2020	6,67%	0,03	0,48	0,44	0,44	0,49	5K	9
10/11/2020	-2,17%	-0,01	0,45	0,49	0,43	0,49	16K	19
09/11/2020	-2,13%	-0,01	0,46	0,44	0,44	0,52	23K	29
06/11/2020	9,30%	0,04	0,47	0,44	0,44	0,49	7K	15
05/11/2020	-2,27%	-0,01	0,43	0,44	0,43	0,44	4K	5
03/11/2020	0,00%	0,00	0,44	0,44	0,44	0,44	880	2
28/10/2020	-8,33%	-0,04	0,44	0,45	0,44	0,45	1K	3
27/10/2020	9,09%	0,04	0,48	0,48	0,48	0,49	1K	3
26/10/2020	-6,38%	-0,03	0,44	0,49	0,44	0,50	8K	12
23/10/2020	0,00%	0,00	0,47	0,47	0,47	0,47	940	2
22/10/2020	-	-	0,47	0,44	0,44	0,47	910	2

Date,Open,High,Low,Close,Volume
11-Jun-21,0.63,0.63,0.60,0.61,24790
10-Jun-21,0.63,0.66,0.63,0.64,5770
09-Jun-21,0.60,0.72,0.60,0.63,98110
08-Jun-21,0.60,0.60,0.60,0.60,3000
07-Jun-21,0.60,0.61,0.59,0.61,4170
04-Jun-21,0.60,0.61,0.60,0.61,3010
02-Jun-21,0.62,0.63,0.59,0.59,19290
01-Jun-21,0.59,0.63,0.59,0.62,26490
31-May-21,0.60,0.61,0.60,0.60,3010
28-May-21,0.60,0.62,0.60,0.61,5530
27-May-21,0.61,0.61,0.61,0.61,1220
26-May-21,0.63,0.63,0.60,0.60,3660
25-May-21,0.60,0.62,0.60,0.62,6060
24-May-21,0.62,0.67,0.60,0.60,44660
21-May-21,0.59,0.66,0.59,0.61,50760
20-May-21,0.58,0.59,0.57,0.57,8080
19-May-21,0.57,0.59,0.57,0.59,3480
18-May-21,0.60,0.60,0.58,0.58,8180
17-May-21,0.69,0.69,0.59,0.60,29160
14-May-21,0.59,0.73,0.59,0.64,181860
13-May-21,0.59,0.64,0.59,0.59,9940
12-May-21,0.60,0.60,0.57,0.60,10550
11-May-21,0.61,0.61,0.57,0.59,16970
10-May-21,0.57,0.66,0.57,0.62,46320
07-May-21,0.57,0.58,0.57,0.58,15510
06-May-21,0.57,0.57,0.53,0.57,34880
05-May-21,0.57,0.57,0.57,0.57,570
03-May-21,0.58,0.58,0.58,0.58,1740
30-Apr-21,0.58,0.58,0.57,0.57,1150
29-Apr-21,0.56,0.58,0.56,0.58,2870
27-Apr-21,0.56,0.56,0.56,0.56,560
26-Apr-21,0.59,0.59,0.55,0.57,37470
23-Apr-21,0.60,0.60,0.60,0.60,600
22-Apr-21,0.60,0.62,0.59,0.59,10260
20-Apr-21,0.61,0.62,0.61,0.61,6120
19-Apr-21,0.57,0.61,0.57,0.61,24900
16-Apr-21,0.57,0.57,0.57,0.57,1140
14-Apr-21,0.57,0.58,0.56,0.58,8570
13-Apr-21,0.56,0.58,0.55,0.58,12320
12-Apr-21,0.60,0.60,0.57,0.57,14030
08-Apr-21,0.60,0.60,0.57,0.57,4650
07-Apr-21,0.68,0.68,0.57,0.60,59870
06-Apr-21,0.53,0.70,0.53,0.66,269850
05-Apr-21,0.54,0.54,0.52,0.53,4220
31-Mar-21,0.52,0.55,0.52,0.53,11910
26-Mar-21,0.50,0.53,0.50,0.52,9180
25-Mar-21,0.53,0.53,0.51,0.51,7740
24-Mar-21,0.53,0.53,0.53,0.53,1060
22-Mar-21,0.53,0.53,0.53,0.53,3710
19-Mar-21,0.54,0.54,0.53,0.54,2140
18-Mar-21,0.54,0.54,0.54,0.54,4320
17-Mar-21,0.55,0.56,0.55,0.55,7240
16-Mar-21,0.54,0.54,0.54,0.54,540
15-Mar-21,0.55,0.55,0.54,0.55,3280
12-Mar-21,0.55,0.55,0.55,0.55,550
11-Mar-21,0.54,0.56,0.53,0.54,10340
05-Mar-21,0.56,0.57,0.55,0.55,6140
04-Mar-21,0.55,0.55,0.54,0.55,6500
03-Mar-21,0.54,0.58,0.54,0.56,8450
01-Mar-21,0.56,0.56,0.55,0.55,6130
26-Feb-21,0.55,0.58,0.55,0.57,6740
25-Feb-21,0.57,0.57,0.54,0.55,15080
24-Feb-21,0.53,0.59,0.53,0.57,45680
23-Feb-21,0.54,0.54,0.53,0.54,2150
22-Feb-21,0.55,0.55,0.51,0.54,12830
19-Feb-21,0.56,0.56,0.55,0.56,3340
18-Feb-21,0.56,0.58,0.55,0.56,30240
17-Feb-21,0.56,0.61,0.54,0.56,28830
12-Feb-21,0.55,0.57,0.55,0.57,19220
10-Feb-21,0.54,0.55,0.54,0.55,1090
09-Feb-21,0.55,0.57,0.55,0.55,3360
08-Feb-21,0.55,0.55,0.50,0.54,8970
05-Feb-21,0.56,0.57,0.56,0.56,14580
04-Feb-21,0.58,0.58,0.55,0.57,5050
03-Feb-21,0.59,0.60,0.57,0.59,9400
02-Feb-21,0.56,0.64,0.56,0.59,73270
01-Feb-21,0.58,0.59,0.56,0.57,8040
29-Jan-21,0.61,0.61,0.55,0.56,30300
28-Jan-21,0.56,0.66,0.54,0.60,104200
27-Jan-21,0.64,0.67,0.54,0.55,63800
26-Jan-21,0.74,0.80,0.62,0.63,92150
22-Jan-21,0.80,1.00,0.72,0.72,1091460
21-Jan-21,0.80,1.25,0.73,0.80,2656170
20-Jan-21,0.47,1.08,0.47,0.70,1643570
19-Jan-21,0.46,0.46,0.45,0.46,5030
18-Jan-21,0.47,0.47,0.47,0.47,470
15-Jan-21,0.46,0.46,0.46,0.46,460
13-Jan-21,0.46,0.46,0.46,0.46,5980
12-Jan-21,0.47,0.47,0.47,0.47,470
11-Jan-21,0.48,0.48,0.48,0.48,480
08-Jan-21,0.49,0.49,0.46,0.46,5140
07-Jan-21,0.47,0.47,0.47,0.47,470
06-Jan-21,0.46,0.46,0.46,0.46,2300
05-Jan-21,0.47,0.47,0.47,0.47,470
04-Jan-21,0.48,0.48,0.46,0.47,6580
29-Dec-20,0.49,0.54,0.48,0.48,41210
28-Dec-20,0.46,0.52,0.46,0.49,70910
23-Dec-20,0.46,0.47,0.45,0.47,11300
22-Dec-20,0.46,0.46,0.45,0.45,2260
21-Dec-20,0.48,0.48,0.46,0.46,13070
18-Dec-20,0.49,0.50,0.49,0.50,1970
17-Dec-20,0.50,0.52,0.49,0.49,9550
16-Dec-20,0.51,0.51,0.48,0.48,19210
15-Dec-20,0.48,0.57,0.48,0.50,69640
14-Dec-20,0.49,0.50,0.46,0.50,6170
11-Dec-20,0.48,0.57,0.48,0.50,45720
10-Dec-20,0.53,0.55,0.46,0.47,21440
09-Dec-20,0.50,0.54,0.46,0.48,24340
08-Dec-20,0.48,0.53,0.47,0.49,36560
07-Dec-20,0.49,0.53,0.46,0.47,25040
04-Dec-20,0.48,0.48,0.46,0.46,940
03-Dec-20,0.45,0.48,0.45,0.48,3700
02-Dec-20,0.45,0.45,0.45,0.45,450
01-Dec-20,0.46,0.46,0.45,0.45,1370
30-Nov-20,0.48,0.50,0.45,0.45,6600
25-Nov-20,0.46,0.48,0.45,0.48,6910
24-Nov-20,0.44,0.44,0.44,0.44,2200
20-Nov-20,0.45,0.45,0.45,0.45,900
19-Nov-20,0.46,0.46,0.46,0.46,460
18-Nov-20,0.45,0.48,0.45,0.45,2750
16-Nov-20,0.45,0.45,0.45,0.45,6300
13-Nov-20,0.46,0.46,0.46,0.46,460
12-Nov-20,0.50,0.51,0.45,0.45,12500
11-Nov-20,0.44,0.49,0.44,0.48,5190
10-Nov-20,0.49,0.49,0.43,0.45,16280
09-Nov-20,0.44,0.52,0.44,0.46,23470
06-Nov-20,0.44,0.49,0.44,0.47,7350
05-Nov-20,0.44,0.44,0.43,0.43,3920
03-Nov-20,0.44,0.44,0.44,0.44,880
28-Oct-20,0.45,0.45,0.44,0.44,1330
27-Oct-20,0.48,0.49,0.48,0.48,1450
26-Oct-20,0.49,0.50,0.44,0.44,8200
23-Oct-20,0.47,0.47,0.47,0.47,940
22-Oct-20,0.44,0.47,0.44,0.47,910

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
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...