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
23/01/2020	3,51%	0,02	0,59	0,60	0,56	0,60	16K	16
22/01/2020	-1,72%	-0,01	0,57	0,59	0,56	0,67	17K	23
21/01/2020	-14,71%	-0,10	0,58	0,69	0,58	0,85	113K	98
20/01/2020	21,43%	0,12	0,68	0,55	0,55	0,68	85K	72
17/01/2020	-1,75%	-0,01	0,56	0,55	0,52	0,57	9K	11
16/01/2020	0,00%	0,00	0,57	0,58	0,57	0,58	3K	5
15/01/2020	1,79%	0,01	0,57	0,59	0,56	0,59	7K	10
14/01/2020	1,82%	0,01	0,56	0,54	0,53	0,63	29K	28
13/01/2020	-1,79%	-0,01	0,55	0,58	0,55	0,62	19K	22
10/01/2020	-1,75%	-0,01	0,56	0,57	0,50	0,63	40K	41
09/01/2020	-8,06%	-0,05	0,57	0,64	0,56	0,72	125K	107
08/01/2020	26,53%	0,13	0,62	0,57	0,52	0,73	302K	243
07/01/2020	32,43%	0,12	0,49	0,37	0,35	0,70	156K	145
06/01/2020	8,82%	0,03	0,37	0,35	0,35	0,37	4K	11
03/01/2020	-2,86%	-0,01	0,34	0,34	0,34	0,34	680	1
02/01/2020	0,00%	0,00	0,35	0,36	0,34	0,36	2K	7
30/12/2019	-2,78%	-0,01	0,35	0,38	0,35	0,38	1K	3
27/12/2019	12,50%	0,04	0,36	0,34	0,34	0,36	4K	7
23/12/2019	-5,88%	-0,02	0,32	0,34	0,32	0,35	7K	10
20/12/2019	-2,86%	-0,01	0,34	0,35	0,34	0,37	5K	9
19/12/2019	6,06%	0,02	0,35	0,32	0,32	0,39	30K	27
18/12/2019	0,00%	0,00	0,33	0,33	0,31	0,34	6K	14
17/12/2019	10,00%	0,03	0,33	0,31	0,30	0,33	7K	14
16/12/2019	-6,25%	-0,02	0,30	0,30	0,30	0,30	1K	3
13/12/2019	6,67%	0,02	0,32	0,30	0,30	0,33	3K	8
12/12/2019	-6,25%	-0,02	0,30	0,32	0,30	0,32	4K	5
11/12/2019	3,23%	0,01	0,32	0,32	0,30	0,32	4K	12
10/12/2019	0,00%	0,00	0,31	0,31	0,31	0,31	310	1
09/12/2019	0,00%	0,00	0,31	0,31	0,31	0,31	310	1
06/12/2019	3,33%	0,01	0,31	0,31	0,31	0,31	310	1
04/12/2019	0,00%	0,00	0,30	0,29	0,29	0,30	2K	4
02/12/2019	0,00%	0,00	0,30	0,30	0,30	0,30	300	1
29/11/2019	-6,25%	-0,02	0,30	0,30	0,30	0,30	3K	2
27/11/2019	6,67%	0,02	0,32	0,30	0,30	0,32	4K	5
26/11/2019	-3,23%	-0,01	0,30	0,30	0,30	0,30	2K	3
22/11/2019	3,33%	0,01	0,31	0,31	0,31	0,31	310	1
21/11/2019	-3,23%	-0,01	0,30	0,30	0,30	0,30	300	1
19/11/2019	3,33%	0,01	0,31	0,31	0,31	0,31	310	1
18/11/2019	-3,23%	-0,01	0,30	0,31	0,30	0,31	5K	8
14/11/2019	0,00%	0,00	0,31	0,31	0,30	0,31	1K	4
13/11/2019	0,00%	0,00	0,31	0,30	0,30	0,31	2K	4
12/11/2019	6,90%	0,02	0,31	0,30	0,29	0,33	22K	34
11/11/2019	-6,45%	-0,02	0,29	0,31	0,29	0,31	1K	4
08/11/2019	0,00%	0,00	0,31	0,31	0,28	0,31	12K	19
07/11/2019	10,71%	0,03	0,31	0,29	0,29	0,33	8K	24
06/11/2019	-3,45%	-0,01	0,28	0,29	0,28	0,29	2K	3
05/11/2019	0,00%	0,00	0,29	0,29	0,28	0,29	5K	6
04/11/2019	-6,45%	-0,02	0,29	0,31	0,29	0,33	10K	20
01/11/2019	-22,50%	-0,09	0,31	0,40	0,31	0,40	72K	97
31/10/2019	53,85%	0,14	0,40	0,30	0,26	0,40	93K	139
30/10/2019	-3,70%	-0,01	0,26	0,27	0,26	0,27	5K	5
28/10/2019	0,00%	0,00	0,27	0,26	0,26	0,27	1K	4
25/10/2019	-3,57%	-0,01	0,27	0,26	0,26	0,27	4K	5
24/10/2019	0,00%	0,00	0,28	0,28	0,28	0,28	840	1
23/10/2019	0,00%	0,00	0,28	0,28	0,28	0,28	1K	1
18/10/2019	0,00%	0,00	0,28	0,28	0,28	0,28	560	1
16/10/2019	0,00%	0,00	0,28	0,28	0,28	0,28	280	1
14/10/2019	0,00%	0,00	0,28	0,28	0,28	0,28	840	1
11/10/2019	-3,45%	-0,01	0,28	0,28	0,28	0,29	2K	4
08/10/2019	-3,33%	-0,01	0,29	0,29	0,29	0,29	4K	7
04/10/2019	-6,25%	-0,02	0,30	0,30	0,30	0,30	2K	5
02/10/2019	3,23%	0,01	0,32	0,33	0,32	0,35	12K	19
01/10/2019	-6,06%	-0,02	0,31	0,29	0,28	0,31	2K	6
30/09/2019	13,79%	0,04	0,33	0,33	0,33	0,33	330	1
27/09/2019	-3,33%	-0,01	0,29	0,29	0,29	0,29	580	2
26/09/2019	-11,76%	-0,04	0,30	0,34	0,29	0,34	6K	9
25/09/2019	30,77%	0,08	0,34	0,28	0,28	0,36	29K	44
24/09/2019	-7,14%	-0,02	0,26	0,26	0,26	0,26	260	1
23/09/2019	0,00%	0,00	0,28	0,28	0,28	0,28	560	1
19/09/2019	0,00%	0,00	0,28	0,28	0,28	0,28	280	1
17/09/2019	0,00%	0,00	0,28	0,28	0,28	0,28	840	3
16/09/2019	0,00%	0,00	0,28	0,28	0,28	0,28	840	2
12/09/2019	-3,45%	-0,01	0,28	0,28	0,28	0,28	840	1
11/09/2019	0,00%	0,00	0,29	0,29	0,29	0,29	870	2
10/09/2019	3,57%	0,01	0,29	0,29	0,29	0,29	1K	2
09/09/2019	0,00%	0,00	0,28	0,28	0,28	0,28	280	1
06/09/2019	-3,45%	-0,01	0,28	0,28	0,28	0,28	280	1
02/09/2019	-6,45%	-0,02	0,29	0,26	0,26	0,30	1K	4
29/08/2019	19,23%	0,05	0,31	0,31	0,31	0,31	310	1
21/08/2019	-3,70%	-0,01	0,26	0,26	0,26	0,26	260	1
19/08/2019	0,00%	0,00	0,27	0,27	0,27	0,27	810	2
16/08/2019	0,00%	0,00	0,27	0,27	0,27	0,27	270	1
13/08/2019	0,00%	0,00	0,27	0,27	0,27	0,27	270	1
12/08/2019	-3,57%	-0,01	0,27	0,27	0,27	0,27	270	1
09/08/2019	0,00%	0,00	0,28	0,28	0,27	0,29	4K	10
08/08/2019	0,00%	0,00	0,28	0,29	0,28	0,30	2K	3
06/08/2019	0,00%	0,00	0,28	0,28	0,28	0,28	4K	5
05/08/2019	-6,67%	-0,02	0,28	0,28	0,28	0,28	280	1
01/08/2019	0,00%	0,00	0,30	0,30	0,30	0,30	600	2
30/07/2019	0,00%	0,00	0,30	0,30	0,30	0,30	300	1
29/07/2019	0,00%	0,00	0,30	0,29	0,28	0,30	4K	7
26/07/2019	-9,09%	-0,03	0,30	0,29	0,29	0,30	590	2
24/07/2019	3,12%	0,01	0,33	0,33	0,30	0,33	10K	15
23/07/2019	10,34%	0,03	0,32	0,28	0,28	0,33	7K	10
22/07/2019	0,00%	0,00	0,29	0,29	0,29	0,29	1K	2
19/07/2019	0,00%	0,00	0,29	0,29	0,29	0,29	580	2
18/07/2019	-3,33%	-0,01	0,29	0,29	0,29	0,29	3K	3
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	-	-	0,30	0,30	0,30	0,30	2K	3

Date,Open,High,Low,Close,Volume
23-Jan-20,0.60,0.60,0.56,0.59,16300
22-Jan-20,0.59,0.67,0.56,0.57,17370
21-Jan-20,0.69,0.85,0.58,0.58,112690
20-Jan-20,0.55,0.68,0.55,0.68,85410
17-Jan-20,0.55,0.57,0.52,0.56,8750
16-Jan-20,0.58,0.58,0.57,0.57,2860
15-Jan-20,0.59,0.59,0.56,0.57,6800
14-Jan-20,0.54,0.63,0.53,0.56,29360
13-Jan-20,0.58,0.62,0.55,0.55,18630
10-Jan-20,0.57,0.63,0.50,0.56,40370
09-Jan-20,0.64,0.72,0.56,0.57,124630
08-Jan-20,0.57,0.73,0.52,0.62,301850
07-Jan-20,0.37,0.70,0.35,0.49,155940
06-Jan-20,0.35,0.37,0.35,0.37,3940
03-Jan-20,0.34,0.34,0.34,0.34,680
02-Jan-20,0.36,0.36,0.34,0.35,2470
30-Dec-19,0.38,0.38,0.35,0.35,1090
27-Dec-19,0.34,0.36,0.34,0.36,3890
23-Dec-19,0.34,0.35,0.32,0.32,6600
20-Dec-19,0.35,0.37,0.34,0.34,4510
19-Dec-19,0.32,0.39,0.32,0.35,29690
18-Dec-19,0.33,0.34,0.31,0.33,5870
17-Dec-19,0.31,0.33,0.30,0.33,7190
16-Dec-19,0.30,0.30,0.30,0.30,1200
13-Dec-19,0.30,0.33,0.30,0.32,3470
12-Dec-19,0.32,0.32,0.30,0.30,3710
11-Dec-19,0.32,0.32,0.30,0.32,4390
10-Dec-19,0.31,0.31,0.31,0.31,310
09-Dec-19,0.31,0.31,0.31,0.31,310
06-Dec-19,0.31,0.31,0.31,0.31,310
04-Dec-19,0.29,0.30,0.29,0.30,2350
02-Dec-19,0.30,0.30,0.30,0.30,300
29-Nov-19,0.30,0.30,0.30,0.30,3000
27-Nov-19,0.30,0.32,0.30,0.32,3920
26-Nov-19,0.30,0.30,0.30,0.30,2400
22-Nov-19,0.31,0.31,0.31,0.31,310
21-Nov-19,0.30,0.30,0.30,0.30,300
19-Nov-19,0.31,0.31,0.31,0.31,310
18-Nov-19,0.31,0.31,0.30,0.30,4860
14-Nov-19,0.31,0.31,0.30,0.31,1230
13-Nov-19,0.30,0.31,0.30,0.31,1540
12-Nov-19,0.30,0.33,0.29,0.31,22310
11-Nov-19,0.31,0.31,0.29,0.29,1180
08-Nov-19,0.31,0.31,0.28,0.31,12330
07-Nov-19,0.29,0.33,0.29,0.31,8140
06-Nov-19,0.29,0.29,0.28,0.28,1690
05-Nov-19,0.29,0.29,0.28,0.29,4580
04-Nov-19,0.31,0.33,0.29,0.29,10310
01-Nov-19,0.40,0.40,0.31,0.31,72230
31-Oct-19,0.30,0.40,0.26,0.40,92870
30-Oct-19,0.27,0.27,0.26,0.26,5210
28-Oct-19,0.26,0.27,0.26,0.27,1060
25-Oct-19,0.26,0.27,0.26,0.27,4180
24-Oct-19,0.28,0.28,0.28,0.28,840
23-Oct-19,0.28,0.28,0.28,0.28,1120
18-Oct-19,0.28,0.28,0.28,0.28,560
16-Oct-19,0.28,0.28,0.28,0.28,280
14-Oct-19,0.28,0.28,0.28,0.28,840
11-Oct-19,0.28,0.29,0.28,0.28,1690
08-Oct-19,0.29,0.29,0.29,0.29,4350
04-Oct-19,0.30,0.30,0.30,0.30,2400
02-Oct-19,0.33,0.35,0.32,0.32,12190
01-Oct-19,0.29,0.31,0.28,0.31,2380
30-Sep-19,0.33,0.33,0.33,0.33,330
27-Sep-19,0.29,0.29,0.29,0.29,580
26-Sep-19,0.34,0.34,0.29,0.30,6280
25-Sep-19,0.28,0.36,0.28,0.34,29450
24-Sep-19,0.26,0.26,0.26,0.26,260
23-Sep-19,0.28,0.28,0.28,0.28,560
19-Sep-19,0.28,0.28,0.28,0.28,280
17-Sep-19,0.28,0.28,0.28,0.28,840
16-Sep-19,0.28,0.28,0.28,0.28,840
12-Sep-19,0.28,0.28,0.28,0.28,840
11-Sep-19,0.29,0.29,0.29,0.29,870
10-Sep-19,0.29,0.29,0.29,0.29,1450
09-Sep-19,0.28,0.28,0.28,0.28,280
06-Sep-19,0.28,0.28,0.28,0.28,280
02-Sep-19,0.26,0.30,0.26,0.29,1110
29-Aug-19,0.31,0.31,0.31,0.31,310
21-Aug-19,0.26,0.26,0.26,0.26,260
19-Aug-19,0.27,0.27,0.27,0.27,810
16-Aug-19,0.27,0.27,0.27,0.27,270
13-Aug-19,0.27,0.27,0.27,0.27,270
12-Aug-19,0.27,0.27,0.27,0.27,270
09-Aug-19,0.28,0.29,0.27,0.28,4160
08-Aug-19,0.29,0.30,0.28,0.28,1740
06-Aug-19,0.28,0.28,0.28,0.28,3640
05-Aug-19,0.28,0.28,0.28,0.28,280
01-Aug-19,0.30,0.30,0.30,0.30,600
30-Jul-19,0.30,0.30,0.30,0.30,300
29-Jul-19,0.29,0.30,0.28,0.30,3550
26-Jul-19,0.29,0.30,0.29,0.30,590
24-Jul-19,0.33,0.33,0.30,0.33,9840
23-Jul-19,0.28,0.33,0.28,0.32,7070
22-Jul-19,0.29,0.29,0.29,0.29,1160
19-Jul-19,0.29,0.29,0.29,0.29,580
18-Jul-19,0.29,0.29,0.29,0.29,2900
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

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: FSPE11