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
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	0,00%	0,00	0,38	0,39	0,38	0,39	3K	2
01/06/2020	-5,00%	-0,02	0,38	0,44	0,38	0,45	7K	8
29/05/2020	0,00%	0,00	0,40	0,40	0,40	0,40	800	2
28/05/2020	-4,76%	-0,02	0,40	0,42	0,40	0,42	2K	3
27/05/2020	10,53%	0,04	0,42	0,38	0,35	0,42	3K	6
26/05/2020	2,70%	0,01	0,38	0,37	0,37	0,38	1K	3
25/05/2020	0,00%	0,00	0,37	0,37	0,37	0,37	370	1
18/05/2020	-5,13%	-0,02	0,37	0,37	0,37	0,37	370	1
15/05/2020	8,33%	0,03	0,39	0,39	0,39	0,39	780	1
13/05/2020	0,00%	0,00	0,36	0,36	0,36	0,36	360	1
12/05/2020	-10,00%	-0,04	0,36	0,36	0,36	0,36	1K	3
04/05/2020	-11,11%	-0,05	0,40	0,37	0,37	0,40	2K	6
28/04/2020	15,38%	0,06	0,45	0,45	0,45	0,45	450	1
27/04/2020	-13,33%	-0,06	0,39	0,39	0,36	0,39	2K	6
13/04/2020	12,50%	0,05	0,45	0,45	0,45	0,46	6K	14
08/04/2020	2,56%	0,01	0,40	0,39	0,39	0,40	2K	4
07/04/2020	21,88%	0,07	0,39	0,34	0,34	0,39	3K	5
06/04/2020	14,29%	0,04	0,32	0,34	0,32	0,34	2K	4
02/04/2020	-6,67%	-0,02	0,28	0,28	0,28	0,28	840	2
31/03/2020	11,11%	0,03	0,30	0,29	0,29	0,30	890	3
26/03/2020	-6,90%	-0,02	0,27	0,27	0,27	0,27	270	1
19/03/2020	-12,12%	-0,04	0,29	0,32	0,22	0,32	6K	14
18/03/2020	-15,38%	-0,06	0,33	0,33	0,33	0,33	330	1
17/03/2020	8,33%	0,03	0,39	0,39	0,39	0,39	390	1
16/03/2020	-16,28%	-0,07	0,36	0,40	0,33	0,44	2K	5
12/03/2020	-10,42%	-0,05	0,43	0,40	0,36	0,43	10K	6
11/03/2020	-2,04%	-0,01	0,48	0,48	0,48	0,48	480	1
09/03/2020	0,00%	0,00	0,49	0,49	0,49	0,49	490	1
06/03/2020	0,00%	0,00	0,49	0,49	0,49	0,49	1K	2
05/03/2020	-9,26%	-0,05	0,49	0,55	0,49	0,55	2K	4
04/03/2020	-6,90%	-0,04	0,54	0,59	0,54	0,59	2K	3
03/03/2020	5,45%	0,03	0,58	0,55	0,51	0,58	3K	5
02/03/2020	-1,79%	-0,01	0,55	0,55	0,55	0,55	1K	1
27/02/2020	0,00%	0,00	0,56	0,52	0,51	0,56	5K	10
20/02/2020	5,66%	0,03	0,56	0,56	0,56	0,56	560	1
19/02/2020	-7,02%	-0,04	0,53	0,54	0,53	0,56	3K	4
18/02/2020	3,64%	0,02	0,57	0,53	0,53	0,57	1K	2
17/02/2020	-1,79%	-0,01	0,55	0,56	0,55	0,57	2K	4
14/02/2020	0,00%	0,00	0,56	0,56	0,56	0,56	2K	2
13/02/2020	-3,45%	-0,02	0,56	0,56	0,56	0,56	1K	1
12/02/2020	1,75%	0,01	0,58	0,56	0,56	0,58	2K	4
11/02/2020	1,79%	0,01	0,57	0,58	0,57	0,59	3K	3
10/02/2020	-3,45%	-0,02	0,56	0,58	0,55	0,58	3K	4
07/02/2020	-3,33%	-0,02	0,58	0,55	0,55	0,58	3K	5
06/02/2020	7,14%	0,04	0,60	0,56	0,52	0,60	16K	15
05/02/2020	0,00%	0,00	0,56	0,57	0,56	0,59	7K	12
04/02/2020	-1,75%	-0,01	0,56	0,56	0,56	0,56	4K	3
03/02/2020	-3,39%	-0,02	0,57	0,57	0,57	0,59	3K	5
31/01/2020	0,00%	0,00	0,59	0,57	0,57	0,63	11K	12
30/01/2020	0,00%	0,00	0,59	0,60	0,59	0,63	12K	15
29/01/2020	5,36%	0,03	0,59	0,56	0,56	0,60	4K	7
28/01/2020	-1,75%	-0,01	0,56	0,60	0,56	0,64	34K	36
27/01/2020	0,00%	0,00	0,57	0,55	0,55	0,65	14K	19
24/01/2020	-3,39%	-0,02	0,57	0,56	0,56	0,59	7K	8
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	-	-	0,28	0,28	0,28	0,28	840	1

Date,Open,High,Low,Close,Volume
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
01-Jun-20,0.44,0.45,0.38,0.38,7490
29-May-20,0.40,0.40,0.40,0.40,800
28-May-20,0.42,0.42,0.40,0.40,1620
27-May-20,0.38,0.42,0.35,0.42,3110
26-May-20,0.37,0.38,0.37,0.38,1130
25-May-20,0.37,0.37,0.37,0.37,370
18-May-20,0.37,0.37,0.37,0.37,370
15-May-20,0.39,0.39,0.39,0.39,780
13-May-20,0.36,0.36,0.36,0.36,360
12-May-20,0.36,0.36,0.36,0.36,1080
04-May-20,0.37,0.40,0.37,0.40,2270
28-Apr-20,0.45,0.45,0.45,0.45,450
27-Apr-20,0.39,0.39,0.36,0.39,2310
13-Apr-20,0.45,0.46,0.45,0.45,6320
08-Apr-20,0.39,0.40,0.39,0.40,1570
07-Apr-20,0.34,0.39,0.34,0.39,2630
06-Apr-20,0.34,0.34,0.32,0.32,2340
02-Apr-20,0.28,0.28,0.28,0.28,840
31-Mar-20,0.29,0.30,0.29,0.30,890
26-Mar-20,0.27,0.27,0.27,0.27,270
19-Mar-20,0.32,0.32,0.22,0.29,5900
18-Mar-20,0.33,0.33,0.33,0.33,330
17-Mar-20,0.39,0.39,0.39,0.39,390
16-Mar-20,0.40,0.44,0.33,0.36,1970
12-Mar-20,0.40,0.43,0.36,0.43,9940
11-Mar-20,0.48,0.48,0.48,0.48,480
09-Mar-20,0.49,0.49,0.49,0.49,490
06-Mar-20,0.49,0.49,0.49,0.49,1470
05-Mar-20,0.55,0.55,0.49,0.49,2030
04-Mar-20,0.59,0.59,0.54,0.54,1720
03-Mar-20,0.55,0.58,0.51,0.58,2710
02-Mar-20,0.55,0.55,0.55,0.55,1100
27-Feb-20,0.52,0.56,0.51,0.56,5200
20-Feb-20,0.56,0.56,0.56,0.56,560
19-Feb-20,0.54,0.56,0.53,0.53,3230
18-Feb-20,0.53,0.57,0.53,0.57,1100
17-Feb-20,0.56,0.57,0.55,0.55,2240
14-Feb-20,0.56,0.56,0.56,0.56,1680
13-Feb-20,0.56,0.56,0.56,0.56,1120
12-Feb-20,0.56,0.58,0.56,0.58,2260
11-Feb-20,0.58,0.59,0.57,0.57,2900
10-Feb-20,0.58,0.58,0.55,0.56,2810
07-Feb-20,0.55,0.58,0.55,0.58,2820
06-Feb-20,0.56,0.60,0.52,0.60,16430
05-Feb-20,0.57,0.59,0.56,0.56,7470
04-Feb-20,0.56,0.56,0.56,0.56,3920
03-Feb-20,0.57,0.59,0.57,0.57,2870
31-Jan-20,0.57,0.63,0.57,0.59,11250
30-Jan-20,0.60,0.63,0.59,0.59,11580
29-Jan-20,0.56,0.60,0.56,0.59,4150
28-Jan-20,0.60,0.64,0.56,0.56,34260
27-Jan-20,0.55,0.65,0.55,0.57,14290
24-Jan-20,0.56,0.59,0.56,0.57,7360
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

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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...