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
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
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

Date,Open,High,Low,Close,Volume
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-19,0.37,0.38,0.37,0.38,1880
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-18,0.34,0.34,0.34,0.34,320
27-Nov-18,0.35,0.35,0.33,0.33,320
26-Nov-18,0.38,0.39,0.35,0.35,320
23-Nov-18,0.37,0.37,0.35,0.36,320
22-Nov-18,0.40,0.40,0.40,0.40,320
21-Nov-18,0.45,0.45,0.42,0.42,320
19-Nov-18,0.47,0.47,0.44,0.44,320
16-Nov-18,0.45,0.48,0.45,0.47,320
14-Nov-18,0.53,0.53,0.53,0.53,320
13-Nov-18,0.49,0.53,0.49,0.53,320
12-Nov-18,0.59,0.60,0.54,0.55,320
09-Nov-18,0.68,0.68,0.63,0.63,320
08-Nov-18,0.68,0.68,0.46,0.60,320
07-Nov-18,0.72,0.75,0.61,0.68,320
06-Nov-18,0.60,0.79,0.60,0.69,320
05-Nov-18,0.49,0.58,0.49,0.57,320
01-Nov-18,0.39,0.55,0.38,0.43,320
31-Oct-18,0.39,0.41,0.32,0.41,320
30-Oct-18,0.33,0.39,0.33,0.39,320
29-Oct-18,0.52,0.52,0.52,0.52,320
26-Oct-18,0.70,0.75,0.51,0.64,320
25-Oct-18,1.00,1.12,0.70,0.70,320
24-Oct-18,0.98,1.24,0.80,1.00,320
23-Oct-18,0.96,1.20,0.86,1.09,320
22-Oct-18,0.26,1.00,0.26,0.77,320
19-Oct-18,0.19,0.21,0.19,0.20,320
18-Oct-18,0.24,0.25,0.23,0.23,320
17-Oct-18,0.17,0.23,0.17,0.23,320
16-Oct-18,0.22,0.24,0.21,0.21,320
15-Oct-18,0.18,0.25,0.18,0.21,320
11-Oct-18,0.15,0.15,0.15,0.15,320
10-Oct-18,0.18,0.18,0.18,0.18,320
08-Oct-18,0.18,0.18,0.16,0.18,320

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: FSPE11