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
03/02/2025	-3,85%	-0,01	0,25	0,26	0,25	0,26	1K	3
24/01/2025	0,00%	0,00	0,26	0,26	0,26	0,26	260	1
22/01/2025	0,00%	0,00	0,26	0,26	0,26	0,26	260	1
16/01/2025	0,00%	0,00	0,26	0,26	0,26	0,26	260	1
08/01/2025	-3,70%	-0,01	0,26	0,26	0,26	0,26	260	1
06/01/2025	3,85%	0,01	0,27	0,27	0,27	0,27	810	2
02/01/2025	0,00%	0,00	0,26	0,25	0,25	0,26	2K	4

27/12/2024	0,00%	0,00	0,26	0,26	0,26	0,26	780	2
17/12/2024	0,00%	0,00	0,26	0,26	0,26	0,26	780	1
06/12/2024	0,00%	0,00	0,26	0,27	0,26	0,27	1K	4
05/12/2024	0,00%	0,00	0,26	0,26	0,26	0,26	780	2
03/12/2024	0,00%	0,00	0,26	0,26	0,26	0,26	260	1
02/12/2024	0,00%	0,00	0,26	0,26	0,26	0,26	260	1
27/11/2024	0,00%	0,00	0,26	0,26	0,26	0,26	780	1
22/11/2024	-10,34%	-0,03	0,26	0,26	0,26	0,26	5K	6
05/11/2024	-3,33%	-0,01	0,29	0,29	0,29	0,29	2K	2
31/10/2024	3,45%	0,01	0,30	0,29	0,29	0,30	880	3
30/10/2024	11,54%	0,03	0,29	0,29	0,29	0,29	1K	4
28/10/2024	0,00%	0,00	0,26	0,26	0,26	0,26	260	1
22/10/2024	-10,34%	-0,03	0,26	0,28	0,26	0,28	2K	4
16/10/2024	0,00%	0,00	0,29	0,29	0,29	0,29	580	1
08/10/2024	-3,33%	-0,01	0,29	0,29	0,29	0,29	290	1
07/10/2024	0,00%	0,00	0,30	0,29	0,29	0,30	590	2
04/10/2024	3,45%	0,01	0,30	0,30	0,30	0,30	600	2
30/09/2024	-3,33%	-0,01	0,29	0,29	0,29	0,29	290	1
25/09/2024	3,45%	0,01	0,30	0,30	0,30	0,30	2K	5
24/09/2024	-9,38%	-0,03	0,29	0,29	0,29	0,29	2K	4
23/09/2024	0,00%	0,00	0,32	0,31	0,31	0,32	2K	4
20/09/2024	18,52%	0,05	0,32	0,29	0,29	0,32	4K	6
09/09/2024	-6,90%	-0,02	0,27	0,27	0,27	0,27	3K	2
23/08/2024	3,57%	0,01	0,29	0,29	0,29	0,29	290	1
02/08/2024	0,00%	0,00	0,28	0,28	0,28	0,28	280	1
01/08/2024	-6,67%	-0,02	0,28	0,28	0,28	0,28	280	1
24/07/2024	0,00%	0,00	0,30	0,30	0,30	0,30	300	1
18/07/2024	0,00%	0,00	0,30	0,30	0,30	0,30	300	1
16/07/2024	3,45%	0,01	0,30	0,30	0,30	0,30	300	1
15/07/2024	0,00%	0,00	0,29	0,29	0,29	0,29	290	1
08/07/2024	3,57%	0,01	0,29	0,29	0,29	0,29	290	1
24/06/2024	-6,67%	-0,02	0,28	0,28	0,28	0,28	840	2
12/06/2024	7,14%	0,02	0,30	0,28	0,28	0,30	860	3
11/06/2024	-3,45%	-0,01	0,28	0,28	0,28	0,28	560	1
07/06/2024	3,57%	0,01	0,29	0,29	0,29	0,29	290	1
06/06/2024	-6,67%	-0,02	0,28	0,28	0,28	0,28	280	1
05/06/2024	3,45%	0,01	0,30	0,30	0,30	0,30	600	2
04/06/2024	-3,33%	-0,01	0,29	0,31	0,29	0,31	4K	4
14/05/2024	0,00%	0,00	0,30	0,30	0,30	0,30	2K	1
25/04/2024	3,45%	0,01	0,30	0,30	0,30	0,30	3K	5
24/04/2024	-3,33%	-0,01	0,29	0,29	0,29	0,29	290	1
23/04/2024	0,00%	0,00	0,30	0,30	0,30	0,30	900	1
17/04/2024	3,45%	0,01	0,30	0,30	0,30	0,30	600	1
16/04/2024	-3,33%	-0,01	0,29	0,30	0,29	0,30	1K	4
11/04/2024	0,00%	0,00	0,30	0,30	0,30	0,30	300	1
10/04/2024	0,00%	0,00	0,30	0,30	0,30	0,30	4K	2
08/04/2024	3,45%	0,01	0,30	0,30	0,30	0,30	300	1
05/04/2024	-3,33%	-0,01	0,29	0,29	0,29	0,29	870	2
04/04/2024	0,00%	0,00	0,30	0,30	0,30	0,30	1K	2
03/04/2024	0,00%	0,00	0,30	0,30	0,30	0,30	300	1
28/03/2024	-3,23%	-0,01	0,30	0,32	0,30	0,32	5K	6
27/03/2024	0,00%	0,00	0,31	0,31	0,31	0,31	1K	1
25/03/2024	0,00%	0,00	0,31	0,31	0,31	0,31	620	1
22/03/2024	-3,12%	-0,01	0,31	0,31	0,31	0,31	1K	2
20/03/2024	-3,03%	-0,01	0,32	0,31	0,31	0,32	940	2
15/03/2024	0,00%	0,00	0,33	0,34	0,33	0,34	2K	2
14/03/2024	0,00%	0,00	0,33	0,33	0,33	0,33	7K	3
12/03/2024	-2,94%	-0,01	0,33	0,32	0,32	0,33	4K	4
08/03/2024	0,00%	0,00	0,34	0,31	0,31	0,34	1K	3
06/03/2024	6,25%	0,02	0,34	0,34	0,33	0,34	1K	4
05/03/2024	-17,95%	-0,07	0,32	0,36	0,30	0,37	26K	26
29/02/2024	0,00%	0,00	0,39	0,37	0,37	0,39	760	2
26/02/2024	0,00%	0,00	0,39	0,39	0,39	0,39	780	1
21/02/2024	5,41%	0,02	0,39	0,39	0,39	0,39	390	1
20/02/2024	-5,13%	-0,02	0,37	0,40	0,37	0,40	770	2
16/02/2024	-2,50%	-0,01	0,39	0,39	0,39	0,39	390	1
09/02/2024	0,00%	0,00	0,40	0,40	0,40	0,40	400	1
08/02/2024	2,56%	0,01	0,40	0,40	0,40	0,40	800	2
26/01/2024	5,41%	0,02	0,39	0,39	0,37	0,40	3K	4
19/01/2024	0,00%	0,00	0,37	0,37	0,37	0,37	370	1
11/01/2024	0,00%	0,00	0,37	0,37	0,37	0,37	370	1
10/01/2024	-9,76%	-0,04	0,37	0,38	0,36	0,38	6K	8
09/01/2024	2,50%	0,01	0,41	0,41	0,41	0,41	410	1
05/12/2023	0,00%	0,00	0,40	0,40	0,40	0,40	400	1
29/11/2023	5,26%	0,02	0,40	0,40	0,40	0,40	400	1
28/11/2023	-5,00%	-0,02	0,38	0,40	0,38	0,40	2K	2
17/11/2023	0,00%	0,00	0,40	0,40	0,40	0,40	400	1
16/11/2023	0,00%	0,00	0,40	0,40	0,40	0,40	1K	1
13/10/2023	0,00%	0,00	0,40	0,37	0,37	0,40	3K	4
10/10/2023	2,56%	0,01	0,40	0,40	0,40	0,40	1K	1
29/09/2023	0,00%	0,00	0,39	0,39	0,37	0,39	4K	5
27/09/2023	2,63%	0,01	0,39	0,39	0,39	0,39	390	1
20/09/2023	-2,56%	-0,01	0,38	0,38	0,38	0,38	380	1
19/09/2023	-7,14%	-0,03	0,39	0,40	0,39	0,40	3K	4
05/09/2023	0,00%	0,00	0,42	0,42	0,42	0,42	3K	1
22/08/2023	2,44%	0,01	0,42	0,42	0,42	0,42	1K	1
21/08/2023	2,50%	0,01	0,41	0,41	0,41	0,41	410	1
15/08/2023	-2,44%	-0,01	0,40	0,40	0,40	0,40	2K	2
14/08/2023	-6,82%	-0,03	0,41	0,41	0,41	0,41	410	1
11/08/2023	7,32%	0,03	0,44	0,42	0,42	0,44	3K	4
10/08/2023	0,00%	0,00	0,41	0,41	0,41	0,41	410	1
09/08/2023	-2,38%	-0,01	0,41	0,41	0,41	0,41	2K	2
04/08/2023	-2,33%	-0,01	0,42	0,42	0,42	0,42	3K	4
21/07/2023	4,88%	0,02	0,43	0,43	0,43	0,43	430	1
20/07/2023	0,00%	0,00	0,41	0,44	0,41	0,46	6K	9
18/07/2023	-2,38%	-0,01	0,41	0,44	0,41	0,44	2K	2
14/07/2023	5,00%	0,02	0,42	0,41	0,41	0,42	2K	2
12/07/2023	0,00%	0,00	0,40	0,40	0,40	0,40	1K	2
10/07/2023	-2,44%	-0,01	0,40	0,40	0,40	0,40	800	1
05/07/2023	-2,38%	-0,01	0,41	0,40	0,40	0,41	2K	4
30/06/2023	2,44%	0,01	0,42	0,42	0,42	0,42	420	1
22/06/2023	-4,65%	-0,02	0,41	0,41	0,41	0,41	3K	4
21/06/2023	2,38%	0,01	0,43	0,43	0,43	0,43	3K	1
20/06/2023	0,00%	0,00	0,42	0,42	0,42	0,42	3K	1
13/06/2023	-4,55%	-0,02	0,42	0,42	0,42	0,42	420	1
12/06/2023	-2,22%	-0,01	0,44	0,45	0,44	0,46	7K	5
09/06/2023	2,27%	0,01	0,45	0,42	0,42	0,46	8K	11
07/06/2023	7,32%	0,03	0,44	0,41	0,41	0,44	6K	8
22/05/2023	2,50%	0,01	0,41	0,41	0,41	0,41	2K	2
19/05/2023	2,56%	0,01	0,40	0,40	0,40	0,40	8K	6
12/05/2023	2,63%	0,01	0,39	0,40	0,39	0,40	1K	3
08/05/2023	-2,56%	-0,01	0,38	0,38	0,38	0,38	380	1
02/05/2023	0,00%	0,00	0,39	0,39	0,39	0,39	1K	2
28/04/2023	-2,50%	-0,01	0,39	0,39	0,39	0,39	390	1
25/04/2023	-2,44%	-0,01	0,40	0,40	0,40	0,40	800	1
24/04/2023	2,50%	0,01	0,41	0,40	0,40	0,41	4K	3
19/04/2023	2,56%	0,01	0,40	0,39	0,39	0,40	2K	4
14/04/2023	5,41%	0,02	0,39	0,39	0,39	0,39	780	2
13/04/2023	-5,13%	-0,02	0,37	0,37	0,37	0,37	370	1
12/04/2023	0,00%	0,00	0,39	0,39	0,39	0,39	390	1
11/04/2023	2,63%	0,01	0,39	0,39	0,39	0,39	390	1
29/03/2023	-2,56%	-0,01	0,38	0,36	0,36	0,38	1K	4
22/03/2023	0,00%	0,00	0,39	0,39	0,39	0,39	390	1
20/03/2023	-4,88%	-0,02	0,39	0,37	0,37	0,39	3K	3
09/03/2023	0,00%	0,00	0,41	0,41	0,41	0,41	410	1
07/03/2023	2,50%	0,01	0,41	0,40	0,38	0,41	2K	4
06/03/2023	-	-	0,40	0,41	0,40	0,46	19K	28

Date,Open,High,Low,Close,Volume
03-Feb-25,0.26,0.26,0.25,0.25,1020
24-Jan-25,0.26,0.26,0.26,0.26,260
22-Jan-25,0.26,0.26,0.26,0.26,260
16-Jan-25,0.26,0.26,0.26,0.26,260
08-Jan-25,0.26,0.26,0.26,0.26,260
06-Jan-25,0.27,0.27,0.27,0.27,810
02-Jan-25,0.25,0.26,0.25,0.26,1530
27-Dec-24,0.26,0.26,0.26,0.26,780
17-Dec-24,0.26,0.26,0.26,0.26,780
06-Dec-24,0.27,0.27,0.26,0.26,1310
05-Dec-24,0.26,0.26,0.26,0.26,780
03-Dec-24,0.26,0.26,0.26,0.26,260
02-Dec-24,0.26,0.26,0.26,0.26,260
27-Nov-24,0.26,0.26,0.26,0.26,780
22-Nov-24,0.26,0.26,0.26,0.26,5460
05-Nov-24,0.29,0.29,0.29,0.29,2320
31-Oct-24,0.29,0.30,0.29,0.30,880
30-Oct-24,0.29,0.29,0.29,0.29,1160
28-Oct-24,0.26,0.26,0.26,0.26,260
22-Oct-24,0.28,0.28,0.26,0.26,1640
16-Oct-24,0.29,0.29,0.29,0.29,580
08-Oct-24,0.29,0.29,0.29,0.29,290
07-Oct-24,0.29,0.30,0.29,0.30,590
04-Oct-24,0.30,0.30,0.30,0.30,600
30-Sep-24,0.29,0.29,0.29,0.29,290
25-Sep-24,0.30,0.30,0.30,0.30,1800
24-Sep-24,0.29,0.29,0.29,0.29,2320
23-Sep-24,0.31,0.32,0.31,0.32,1900
20-Sep-24,0.29,0.32,0.29,0.32,4210
09-Sep-24,0.27,0.27,0.27,0.27,2700
23-Aug-24,0.29,0.29,0.29,0.29,290
02-Aug-24,0.28,0.28,0.28,0.28,280
01-Aug-24,0.28,0.28,0.28,0.28,280
24-Jul-24,0.30,0.30,0.30,0.30,300
18-Jul-24,0.30,0.30,0.30,0.30,300
16-Jul-24,0.30,0.30,0.30,0.30,300
15-Jul-24,0.29,0.29,0.29,0.29,290
08-Jul-24,0.29,0.29,0.29,0.29,290
24-Jun-24,0.28,0.28,0.28,0.28,840
12-Jun-24,0.28,0.30,0.28,0.30,860
11-Jun-24,0.28,0.28,0.28,0.28,560
07-Jun-24,0.29,0.29,0.29,0.29,290
06-Jun-24,0.28,0.28,0.28,0.28,280
05-Jun-24,0.30,0.30,0.30,0.30,600
04-Jun-24,0.31,0.31,0.29,0.29,4370
14-May-24,0.30,0.30,0.30,0.30,1500
25-Apr-24,0.30,0.30,0.30,0.30,2700
24-Apr-24,0.29,0.29,0.29,0.29,290
23-Apr-24,0.30,0.30,0.30,0.30,900
17-Apr-24,0.30,0.30,0.30,0.30,600
16-Apr-24,0.30,0.30,0.29,0.29,1480
11-Apr-24,0.30,0.30,0.30,0.30,300
10-Apr-24,0.30,0.30,0.30,0.30,4500
08-Apr-24,0.30,0.30,0.30,0.30,300
05-Apr-24,0.29,0.29,0.29,0.29,870
04-Apr-24,0.30,0.30,0.30,0.30,1200
03-Apr-24,0.30,0.30,0.30,0.30,300
28-Mar-24,0.32,0.32,0.30,0.30,4520
27-Mar-24,0.31,0.31,0.31,0.31,1240
25-Mar-24,0.31,0.31,0.31,0.31,620
22-Mar-24,0.31,0.31,0.31,0.31,1240
20-Mar-24,0.31,0.32,0.31,0.32,940
15-Mar-24,0.34,0.34,0.33,0.33,1670
14-Mar-24,0.33,0.33,0.33,0.33,6930
12-Mar-24,0.32,0.33,0.32,0.33,3530
08-Mar-24,0.31,0.34,0.31,0.34,1290
06-Mar-24,0.34,0.34,0.33,0.34,1350
05-Mar-24,0.36,0.37,0.30,0.32,26440
29-Feb-24,0.37,0.39,0.37,0.39,760
26-Feb-24,0.39,0.39,0.39,0.39,780
21-Feb-24,0.39,0.39,0.39,0.39,390
20-Feb-24,0.40,0.40,0.37,0.37,770
16-Feb-24,0.39,0.39,0.39,0.39,390
09-Feb-24,0.40,0.40,0.40,0.40,400
08-Feb-24,0.40,0.40,0.40,0.40,800
26-Jan-24,0.39,0.40,0.37,0.39,2690
19-Jan-24,0.37,0.37,0.37,0.37,370
11-Jan-24,0.37,0.37,0.37,0.37,370
10-Jan-24,0.38,0.38,0.36,0.37,6000
09-Jan-24,0.41,0.41,0.41,0.41,410
05-Dec-23,0.40,0.40,0.40,0.40,400
29-Nov-23,0.40,0.40,0.40,0.40,400
28-Nov-23,0.40,0.40,0.38,0.38,1580
17-Nov-23,0.40,0.40,0.40,0.40,400
16-Nov-23,0.40,0.40,0.40,0.40,1200
13-Oct-23,0.37,0.40,0.37,0.40,3050
10-Oct-23,0.40,0.40,0.40,0.40,1200
29-Sep-23,0.39,0.39,0.37,0.39,3870
27-Sep-23,0.39,0.39,0.39,0.39,390
20-Sep-23,0.38,0.38,0.38,0.38,380
19-Sep-23,0.40,0.40,0.39,0.39,3180
05-Sep-23,0.42,0.42,0.42,0.42,2520
22-Aug-23,0.42,0.42,0.42,0.42,1260
21-Aug-23,0.41,0.41,0.41,0.41,410
15-Aug-23,0.40,0.40,0.40,0.40,2000
14-Aug-23,0.41,0.41,0.41,0.41,410
11-Aug-23,0.42,0.44,0.42,0.44,3000
10-Aug-23,0.41,0.41,0.41,0.41,410
09-Aug-23,0.41,0.41,0.41,0.41,1640
04-Aug-23,0.42,0.42,0.42,0.42,2520
21-Jul-23,0.43,0.43,0.43,0.43,430
20-Jul-23,0.44,0.46,0.41,0.41,5990
18-Jul-23,0.44,0.44,0.41,0.41,1700
14-Jul-23,0.41,0.42,0.41,0.42,2070
12-Jul-23,0.40,0.40,0.40,0.40,1200
10-Jul-23,0.40,0.40,0.40,0.40,800
05-Jul-23,0.40,0.41,0.40,0.41,2450
30-Jun-23,0.42,0.42,0.42,0.42,420
22-Jun-23,0.41,0.41,0.41,0.41,3280
21-Jun-23,0.43,0.43,0.43,0.43,3010
20-Jun-23,0.42,0.42,0.42,0.42,2940
13-Jun-23,0.42,0.42,0.42,0.42,420
12-Jun-23,0.45,0.46,0.44,0.44,7110
09-Jun-23,0.42,0.46,0.42,0.45,7600
07-Jun-23,0.41,0.44,0.41,0.44,5590
22-May-23,0.41,0.41,0.41,0.41,1640
19-May-23,0.40,0.40,0.40,0.40,8000
12-May-23,0.40,0.40,0.39,0.39,1190
08-May-23,0.38,0.38,0.38,0.38,380
02-May-23,0.39,0.39,0.39,0.39,1170
28-Apr-23,0.39,0.39,0.39,0.39,390
25-Apr-23,0.40,0.40,0.40,0.40,800
24-Apr-23,0.40,0.41,0.40,0.41,4080
19-Apr-23,0.39,0.40,0.39,0.40,2350
14-Apr-23,0.39,0.39,0.39,0.39,780
13-Apr-23,0.37,0.37,0.37,0.37,370
12-Apr-23,0.39,0.39,0.39,0.39,390
11-Apr-23,0.39,0.39,0.39,0.39,390
29-Mar-23,0.36,0.38,0.36,0.38,1470
22-Mar-23,0.39,0.39,0.39,0.39,390
20-Mar-23,0.37,0.39,0.37,0.39,2650
09-Mar-23,0.41,0.41,0.41,0.41,410
07-Mar-23,0.40,0.41,0.38,0.41,1950
06-Mar-23,0.41,0.46,0.40,0.40,18890

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: FSPE11