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
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	-2,08%	-0,01	0,47	0,44	0,44	0,47	910	2
21/10/2020	9,09%	0,04	0,48	0,44	0,44	0,48	3K	5
20/10/2020	0,00%	0,00	0,44	0,45	0,44	0,47	1K	3
19/10/2020	-6,38%	-0,03	0,44	0,44	0,44	0,44	440	1
16/10/2020	-2,08%	-0,01	0,47	0,44	0,43	0,47	3K	6
15/10/2020	11,63%	0,05	0,48	0,47	0,45	0,49	8K	15
14/10/2020	0,00%	0,00	0,43	0,46	0,43	0,46	3K	7
13/10/2020	-2,27%	-0,01	0,43	0,43	0,43	0,43	1K	3
08/10/2020	0,00%	0,00	0,44	0,44	0,44	0,44	1K	2
07/10/2020	-2,22%	-0,01	0,44	0,44	0,44	0,44	440	1
06/10/2020	0,00%	0,00	0,45	0,45	0,45	0,45	1K	2
01/10/2020	2,27%	0,01	0,45	0,45	0,45	0,45	450	1
30/09/2020	-2,22%	-0,01	0,44	0,44	0,44	0,44	3K	2
29/09/2020	4,65%	0,02	0,45	0,49	0,45	0,50	10K	11
28/09/2020	-2,27%	-0,01	0,43	0,43	0,43	0,43	1K	3
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	-	-	0,38	0,39	0,38	0,39	3K	2

Date,Open,High,Low,Close,Volume
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
21-Oct-20,0.44,0.48,0.44,0.48,3240
20-Oct-20,0.45,0.47,0.44,0.44,1360
19-Oct-20,0.44,0.44,0.44,0.44,440
16-Oct-20,0.44,0.47,0.43,0.47,2660
15-Oct-20,0.47,0.49,0.45,0.48,7570
14-Oct-20,0.46,0.46,0.43,0.43,3490
13-Oct-20,0.43,0.43,0.43,0.43,1290
08-Oct-20,0.44,0.44,0.44,0.44,1320
07-Oct-20,0.44,0.44,0.44,0.44,440
06-Oct-20,0.45,0.45,0.45,0.45,1350
01-Oct-20,0.45,0.45,0.45,0.45,450
30-Sep-20,0.44,0.44,0.44,0.44,2640
29-Sep-20,0.49,0.50,0.45,0.45,10020
28-Sep-20,0.43,0.43,0.43,0.43,1290
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

*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...