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
-	-	-

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações FSPE11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
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
24/01/2019	-9,52%	-0,04	0,38	0,37	0,37	0,38	2K	5
23/01/2019	5,00%	0,02	0,42	0,36	0,36	0,45	19K	22
21/01/2019	0,00%	0,00	0,40	0,34	0,34	0,43	14K	14
18/01/2019	0,00%	0,00	0,40	0,40	0,40	0,40	6K	5
17/01/2019	-2,44%	-0,01	0,40	0,41	0,39	0,50	30K	25
16/01/2019	17,14%	0,06	0,41	0,36	0,36	0,49	55K	48
15/01/2019	16,67%	0,05	0,35	0,29	0,29	0,35	11K	15
14/01/2019	0,00%	0,00	0,30	0,30	0,30	0,32	3K	8
11/01/2019	-21,05%	-0,08	0,30	0,36	0,30	0,36	2K	5
10/01/2019	-2,56%	-0,01	0,38	0,39	0,38	0,39	770	2
09/01/2019	0,00%	0,00	0,39	0,39	0,39	0,39	6K	6
08/01/2019	11,43%	0,04	0,39	0,36	0,35	0,45	23K	22
07/01/2019	25,00%	0,07	0,35	0,30	0,29	0,35	8K	9
03/01/2019	-6,67%	-0,02	0,28	0,29	0,28	0,29	2K	7
28/12/2018	15,38%	0,04	0,30	0,24	0,24	0,30	8K	25
26/12/2018	-13,33%	-0,04	0,26	0,24	0,24	0,26	500	2
20/12/2018	-6,25%	-0,02	0,30	0,30	0,30	0,30	2K	3
17/12/2018	0,00%	0,00	0,32	0,32	0,32	0,33	2K	3
13/12/2018	0,00%	0,00	0,32	0,33	0,32	0,33	2K	5
11/12/2018	0,00%	0,00	0,32	0,32	0,32	0,32	320	1
05/12/2018	0,00%	0,00	0,32	0,32	0,32	0,32	4K	3
04/12/2018	0,00%	0,00	0,32	0,32	0,32	0,32	320	1
03/12/2018	0,00%	0,00	0,32	0,35	0,32	0,38	3K	9
30/11/2018	0,00%	0,00	0,32	0,32	0,32	0,32	1K	3
29/11/2018	-5,88%	-0,02	0,32	0,32	0,32	0,32	320	1
28/11/2018	3,03%	0,01	0,34	0,34	0,34	0,34	340	1
27/11/2018	-5,71%	-0,02	0,33	0,35	0,33	0,35	6K	10
26/11/2018	-2,78%	-0,01	0,35	0,38	0,35	0,39	3K	7
23/11/2018	-10,00%	-0,04	0,36	0,37	0,35	0,37	5K	9
22/11/2018	-4,76%	-0,02	0,40	0,40	0,40	0,40	2K	4
21/11/2018	-4,55%	-0,02	0,42	0,45	0,42	0,45	6K	9
19/11/2018	-6,38%	-0,03	0,44	0,47	0,44	0,47	14K	13
16/11/2018	-11,32%	-0,06	0,47	0,45	0,45	0,48	6K	11
14/11/2018	0,00%	0,00	0,53	0,53	0,53	0,53	530	1
13/11/2018	-3,64%	-0,02	0,53	0,49	0,49	0,53	9K	2
12/11/2018	-12,70%	-0,08	0,55	0,59	0,54	0,60	13K	18
09/11/2018	5,00%	0,03	0,63	0,68	0,63	0,68	17K	11
08/11/2018	-11,76%	-0,08	0,60	0,68	0,46	0,68	15K	12
07/11/2018	-1,45%	-0,01	0,68	0,72	0,61	0,75	50K	39
06/11/2018	21,05%	0,12	0,69	0,60	0,60	0,79	102K	68
05/11/2018	32,56%	0,14	0,57	0,49	0,49	0,58	40K	32
01/11/2018	4,88%	0,02	0,43	0,39	0,38	0,55	22K	25
31/10/2018	5,13%	0,02	0,41	0,39	0,32	0,41	26K	26
30/10/2018	-25,00%	-0,13	0,39	0,33	0,33	0,39	12K	17
29/10/2018	-18,75%	-0,12	0,52	0,52	0,52	0,52	2K	3
26/10/2018	-8,57%	-0,06	0,64	0,70	0,51	0,75	35K	33
25/10/2018	-30,00%	-0,30	0,70	1,00	0,70	1,12	106K	58
24/10/2018	-8,26%	-0,09	1,00	0,98	0,80	1,24	183K	120
23/10/2018	41,56%	0,32	1,09	0,96	0,86	1,20	565K	275
22/10/2018	285,00%	0,57	0,77	0,26	0,26	1,00	281K	228
19/10/2018	-13,04%	-0,03	0,20	0,19	0,19	0,21	1K	4
18/10/2018	0,00%	0,00	0,23	0,24	0,23	0,25	3K	8
17/10/2018	9,52%	0,02	0,23	0,17	0,17	0,23	5K	14
16/10/2018	0,00%	0,00	0,21	0,22	0,21	0,24	10K	22
15/10/2018	40,00%	0,06	0,21	0,18	0,18	0,25	18K	51
11/10/2018	-16,67%	-0,03	0,15	0,15	0,15	0,15	300	1
10/10/2018	0,00%	0,00	0,18	0,18	0,18	0,18	180	1
08/10/2018	0,00%	0,00	0,18	0,18	0,16	0,18	1K	6
05/10/2018	12,50%	0,02	0,18	0,15	0,15	0,18	830	5
04/10/2018	-15,79%	-0,03	0,16	0,16	0,16	0,16	320	2
21/09/2018	0,00%	0,00	0,19	0,19	0,19	0,20	4K	5
20/09/2018	5,56%	0,01	0,19	0,19	0,19	0,19	190	1
18/09/2018	5,88%	0,01	0,18	0,18	0,18	0,18	180	1
14/09/2018	0,00%	0,00	0,17	0,17	0,17	0,17	170	1
13/09/2018	0,00%	0,00	0,17	0,17	0,17	0,17	170	1
12/09/2018	0,00%	0,00	0,17	0,17	0,17	0,17	680	1
06/09/2018	0,00%	0,00	0,17	0,17	0,17	0,17	170	1
05/09/2018	0,00%	0,00	0,17	0,17	0,17	0,17	170	1
03/09/2018	0,00%	0,00	0,17	0,17	0,17	0,17	850	2
31/08/2018	54,55%	0,06	0,17	0,12	0,12	0,17	2K	8
16/08/2018	-8,33%	-0,01	0,11	0,11	0,11	0,11	550	3
14/08/2018	-7,69%	-0,01	0,12	0,12	0,12	0,12	120	1
25/07/2018	0,00%	0,00	0,13	0,13	0,13	0,13	520	2
24/07/2018	18,18%	0,02	0,13	0,13	0,13	0,13	1K	2
13/07/2018	10,00%	0,01	0,11	0,11	0,11	0,11	110	1
11/07/2018	0,00%	0,00	0,10	0,10	0,10	0,10	600	3
06/07/2018	-16,67%	-0,02	0,10	0,10	0,10	0,10	100	1
03/07/2018	20,00%	0,02	0,12	0,12	0,12	0,12	240	2
30/05/2018	0,00%	0,00	0,10	0,10	0,10	0,10	600	2
29/05/2018	-9,09%	-0,01	0,10	0,10	0,10	0,10	300	1
28/05/2018	-15,38%	-0,02	0,11	0,11	0,11	0,11	990	4
19/04/2018	0,00%	0,00	0,13	0,12	0,12	0,13	770	3
16/04/2018	0,00%	0,00	0,13	0,13	0,13	0,13	130	1

Date,Open,High,Low,Close,Volume
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-19,0.37,0.38,0.37,0.38,1880
23-Jan-19,0.36,0.45,0.36,0.42,18590
21-Jan-19,0.34,0.43,0.34,0.40,14400
18-Jan-19,0.40,0.40,0.40,0.40,5600
17-Jan-19,0.41,0.50,0.39,0.40,30390
16-Jan-19,0.36,0.49,0.36,0.41,54820
15-Jan-19,0.29,0.35,0.29,0.35,10970
14-Jan-19,0.30,0.32,0.30,0.30,2740
11-Jan-19,0.36,0.36,0.30,0.30,1560
10-Jan-19,0.39,0.39,0.38,0.38,770
09-Jan-19,0.39,0.39,0.39,0.39,6240
08-Jan-19,0.36,0.45,0.35,0.39,23190
07-Jan-19,0.30,0.35,0.29,0.35,8480
03-Jan-19,0.29,0.29,0.28,0.28,2250
28-Dec-18,0.24,0.30,0.24,0.30,8380
26-Dec-18,0.24,0.26,0.24,0.26,500
20-Dec-18,0.30,0.30,0.30,0.30,2100
17-Dec-18,0.32,0.33,0.32,0.32,1930
13-Dec-18,0.33,0.33,0.32,0.32,2260
11-Dec-18,0.32,0.32,0.32,0.32,320
05-Dec-18,0.32,0.32,0.32,0.32,3520
04-Dec-18,0.32,0.32,0.32,0.32,320
03-Dec-18,0.35,0.38,0.32,0.32,3170
30-Nov-18,0.32,0.32,0.32,0.32,1280
29-Nov-18,0.32,0.32,0.32,0.32,320
28-Nov-18,0.34,0.34,0.34,0.34,340
27-Nov-18,0.35,0.35,0.33,0.33,5510
26-Nov-18,0.38,0.39,0.35,0.35,2990
23-Nov-18,0.37,0.37,0.35,0.36,5370
22-Nov-18,0.40,0.40,0.40,0.40,2000
21-Nov-18,0.45,0.45,0.42,0.42,5760
19-Nov-18,0.47,0.47,0.44,0.44,14400
16-Nov-18,0.45,0.48,0.45,0.47,6120
14-Nov-18,0.53,0.53,0.53,0.53,530
13-Nov-18,0.49,0.53,0.49,0.53,9430
12-Nov-18,0.59,0.60,0.54,0.55,13410
09-Nov-18,0.68,0.68,0.63,0.63,17150
08-Nov-18,0.68,0.68,0.46,0.60,15150
07-Nov-18,0.72,0.75,0.61,0.68,49600
06-Nov-18,0.60,0.79,0.60,0.69,101950
05-Nov-18,0.49,0.58,0.49,0.57,39870
01-Nov-18,0.39,0.55,0.38,0.43,22210
31-Oct-18,0.39,0.41,0.32,0.41,25540
30-Oct-18,0.33,0.39,0.33,0.39,12120
29-Oct-18,0.52,0.52,0.52,0.52,1560
26-Oct-18,0.70,0.75,0.51,0.64,34670
25-Oct-18,1.00,1.12,0.70,0.70,106500
24-Oct-18,0.98,1.24,0.80,1.00,183120
23-Oct-18,0.96,1.20,0.86,1.09,564630
22-Oct-18,0.26,1.00,0.26,0.77,280960
19-Oct-18,0.19,0.21,0.19,0.20,1230
18-Oct-18,0.24,0.25,0.23,0.23,3160
17-Oct-18,0.17,0.23,0.17,0.23,5090
16-Oct-18,0.22,0.24,0.21,0.21,9650
15-Oct-18,0.18,0.25,0.18,0.21,17870
11-Oct-18,0.15,0.15,0.15,0.15,300
10-Oct-18,0.18,0.18,0.18,0.18,180
08-Oct-18,0.18,0.18,0.16,0.18,1060
05-Oct-18,0.15,0.18,0.15,0.18,830
04-Oct-18,0.16,0.16,0.16,0.16,320
21-Sep-18,0.19,0.20,0.19,0.19,3950
20-Sep-18,0.19,0.19,0.19,0.19,190
18-Sep-18,0.18,0.18,0.18,0.18,180
14-Sep-18,0.17,0.17,0.17,0.17,170
13-Sep-18,0.17,0.17,0.17,0.17,170
12-Sep-18,0.17,0.17,0.17,0.17,680
06-Sep-18,0.17,0.17,0.17,0.17,170
05-Sep-18,0.17,0.17,0.17,0.17,170
03-Sep-18,0.17,0.17,0.17,0.17,850
31-Aug-18,0.12,0.17,0.12,0.17,1770
16-Aug-18,0.11,0.11,0.11,0.11,550
14-Aug-18,0.12,0.12,0.12,0.12,120
25-Jul-18,0.13,0.13,0.13,0.13,520
24-Jul-18,0.13,0.13,0.13,0.13,1300
13-Jul-18,0.11,0.11,0.11,0.11,110
11-Jul-18,0.10,0.10,0.10,0.10,600
06-Jul-18,0.10,0.10,0.10,0.10,100
03-Jul-18,0.12,0.12,0.12,0.12,240
30-May-18,0.10,0.10,0.10,0.10,600
29-May-18,0.10,0.10,0.10,0.10,300
28-May-18,0.11,0.11,0.11,0.11,990
19-Apr-18,0.12,0.13,0.12,0.13,770
16-Apr-18,0.13,0.13,0.13,0.13,130
27-Mar-18,0.13,0.13,0.13,0.13,130
26-Mar-18,0.11,0.14,0.11,0.14,130
16-Mar-18,0.14,0.14,0.14,0.14,130
06-Mar-18,0.14,0.14,0.14,0.14,130
05-Mar-18,0.14,0.14,0.14,0.14,130
02-Mar-18,0.14,0.14,0.14,0.14,130
19-Feb-18,0.11,0.11,0.11,0.11,130
12-Jan-18,0.11,0.11,0.11,0.11,130
09-Jan-18,0.11,0.11,0.11,0.11,130
05-Jan-18,0.12,0.13,0.12,0.12,130
07-Dec-17,0.13,0.14,0.13,0.14,130
04-Dec-17,0.13,0.13,0.13,0.13,130
17-Nov-17,0.12,0.12,0.12,0.12,130
10-Nov-17,0.12,0.12,0.12,0.12,130
07-Nov-17,0.12,0.12,0.12,0.12,130
31-Oct-17,0.13,0.13,0.13,0.13,130
30-Oct-17,0.12,0.12,0.12,0.12,130
27-Oct-17,0.12,0.12,0.12,0.12,130
24-Oct-17,0.13,0.13,0.13,0.13,130
19-Oct-17,0.14,0.14,0.14,0.14,130
06-Oct-17,0.15,0.15,0.13,0.13,130
19-Sep-17,0.14,0.14,0.14,0.14,130
14-Sep-17,0.16,0.16,0.16,0.16,130
12-Sep-17,0.16,0.16,0.16,0.16,130
11-Sep-17,0.15,0.16,0.15,0.16,130
05-Sep-17,0.12,0.13,0.11,0.13,130
28-Aug-17,0.15,0.15,0.15,0.15,130
25-Aug-17,0.15,0.15,0.15,0.15,130
23-Aug-17,0.15,0.15,0.15,0.15,130
22-Aug-17,0.19,0.19,0.19,0.19,130
14-Aug-17,0.21,0.21,0.21,0.21,130
11-Aug-17,0.20,0.20,0.20,0.20,130
10-Aug-17,0.19,0.21,0.19,0.20,130

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: FSPE11