Cotação atual, histórico e gráfico do papel: FSRF11

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 FSRF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/08/2022	0,00%	0,00	0,19	0,19	0,19	0,19	380	1
18/08/2022	0,00%	0,00	0,19	0,19	0,19	0,19	190	1
17/08/2022	0,00%	0,00	0,19	0,20	0,19	0,20	780	3
16/08/2022	0,00%	0,00	0,19	0,19	0,19	0,19	2K	3
15/08/2022	-5,00%	-0,01	0,19	0,19	0,19	0,19	190	1
12/08/2022	5,26%	0,01	0,20	0,20	0,19	0,21	7K	10
11/08/2022	0,00%	0,00	0,19	0,19	0,19	0,19	570	1
09/08/2022	-5,00%	-0,01	0,19	0,19	0,19	0,19	2K	3
05/08/2022	0,00%	0,00	0,20	0,20	0,20	0,20	200	1
04/08/2022	0,00%	0,00	0,20	0,19	0,19	0,20	5K	4
03/08/2022	5,26%	0,01	0,20	0,20	0,20	0,20	9K	11

02/08/2022	0,00%	0,00	0,19	0,19	0,18	0,19	4K	5
01/08/2022	0,00%	0,00	0,19	0,19	0,19	0,19	190	1
29/07/2022	0,00%	0,00	0,19	0,19	0,18	0,19	5K	13
28/07/2022	0,00%	0,00	0,19	0,20	0,19	0,20	10K	18
27/07/2022	-5,00%	-0,01	0,19	0,20	0,19	0,20	27K	37
26/07/2022	0,00%	0,00	0,20	0,21	0,19	0,21	52K	26
25/07/2022	0,00%	0,00	0,20	0,20	0,20	0,20	3K	4
21/07/2022	0,00%	0,00	0,20	0,20	0,20	0,20	400	2
20/07/2022	0,00%	0,00	0,20	0,21	0,20	0,21	3K	4
19/07/2022	0,00%	0,00	0,20	0,20	0,20	0,20	1000	1
18/07/2022	0,00%	0,00	0,20	0,20	0,20	0,21	12K	11
15/07/2022	0,00%	0,00	0,20	0,20	0,20	0,20	2K	1
14/07/2022	0,00%	0,00	0,20	0,19	0,19	0,20	5K	5
13/07/2022	0,00%	0,00	0,20	0,20	0,20	0,20	200	1
12/07/2022	0,00%	0,00	0,20	0,20	0,20	0,20	1K	2
11/07/2022	0,00%	0,00	0,20	0,21	0,20	0,21	17K	12
08/07/2022	-4,76%	-0,01	0,20	0,20	0,20	0,20	6K	9
07/07/2022	5,00%	0,01	0,21	0,21	0,20	0,21	4K	6
05/07/2022	0,00%	0,00	0,20	0,20	0,20	0,20	200	1
04/07/2022	0,00%	0,00	0,20	0,20	0,20	0,21	1K	3
01/07/2022	-4,76%	-0,01	0,20	0,20	0,20	0,21	10K	8
29/06/2022	0,00%	0,00	0,21	0,22	0,20	0,22	65K	35
28/06/2022	0,00%	0,00	0,21	0,21	0,21	0,21	5K	7
27/06/2022	0,00%	0,00	0,21	0,21	0,21	0,22	19K	15
24/06/2022	0,00%	0,00	0,21	0,21	0,21	0,21	2K	1
23/06/2022	0,00%	0,00	0,21	0,22	0,21	0,22	650	2
22/06/2022	0,00%	0,00	0,21	0,21	0,21	0,21	6K	9
21/06/2022	0,00%	0,00	0,21	0,21	0,21	0,21	3K	4
20/06/2022	-4,55%	-0,01	0,21	0,21	0,21	0,22	8K	9
17/06/2022	4,76%	0,01	0,22	0,22	0,22	0,22	5K	6
15/06/2022	0,00%	0,00	0,21	0,21	0,21	0,21	5K	6
14/06/2022	0,00%	0,00	0,21	0,21	0,21	0,21	1K	2
13/06/2022	0,00%	0,00	0,21	0,21	0,21	0,21	4K	5
10/06/2022	0,00%	0,00	0,21	0,21	0,21	0,21	17K	18
09/06/2022	-4,55%	-0,01	0,21	0,21	0,21	0,21	210	1
07/06/2022	4,76%	0,01	0,22	0,21	0,21	0,22	11K	9
06/06/2022	0,00%	0,00	0,21	0,21	0,21	0,21	210	1
03/06/2022	-4,55%	-0,01	0,21	0,21	0,21	0,21	4K	1
02/06/2022	0,00%	0,00	0,22	0,22	0,22	0,22	9K	4
31/05/2022	-4,35%	-0,01	0,22	0,23	0,22	0,23	9K	29
30/05/2022	4,55%	0,01	0,23	0,21	0,21	0,23	3K	4
26/05/2022	4,76%	0,01	0,22	0,22	0,22	0,22	11K	6
25/05/2022	-4,55%	-0,01	0,21	0,22	0,21	0,22	7K	4
24/05/2022	-4,35%	-0,01	0,22	0,23	0,22	0,23	37K	16
23/05/2022	0,00%	0,00	0,23	0,22	0,22	0,23	6K	6
20/05/2022	4,55%	0,01	0,23	0,23	0,22	0,23	58K	30
19/05/2022	-4,35%	-0,01	0,22	0,22	0,22	0,23	4K	5
18/05/2022	4,55%	0,01	0,23	0,22	0,22	0,24	87K	36
17/05/2022	0,00%	0,00	0,22	0,21	0,21	0,22	11K	9
16/05/2022	0,00%	0,00	0,22	0,22	0,22	0,22	440	2
13/05/2022	0,00%	0,00	0,22	0,22	0,21	0,22	13K	10
12/05/2022	0,00%	0,00	0,22	0,21	0,21	0,22	5K	4
10/05/2022	0,00%	0,00	0,22	0,22	0,21	0,22	4K	7
09/05/2022	4,76%	0,01	0,22	0,22	0,22	0,22	4K	7
06/05/2022	-4,55%	-0,01	0,21	0,22	0,21	0,22	16K	10
05/05/2022	-4,35%	-0,01	0,22	0,23	0,22	0,23	4K	3
04/05/2022	9,52%	0,02	0,23	0,22	0,21	0,23	9K	16
03/05/2022	-4,55%	-0,01	0,21	0,22	0,21	0,23	5K	10
02/05/2022	0,00%	0,00	0,22	0,22	0,21	0,22	1K	5
29/04/2022	0,00%	0,00	0,22	0,21	0,21	0,22	11K	18
28/04/2022	0,00%	0,00	0,22	0,22	0,22	0,22	2K	3
27/04/2022	0,00%	0,00	0,22	0,22	0,22	0,23	4K	9
26/04/2022	0,00%	0,00	0,22	0,23	0,21	0,23	24K	29
25/04/2022	0,00%	0,00	0,22	0,23	0,22	0,23	62K	29
22/04/2022	0,00%	0,00	0,22	0,22	0,22	0,23	51K	24
20/04/2022	-4,35%	-0,01	0,22	0,23	0,22	0,23	21K	15
19/04/2022	0,00%	0,00	0,23	0,23	0,23	0,23	13K	9
18/04/2022	0,00%	0,00	0,23	0,23	0,23	0,23	20K	12
14/04/2022	-4,17%	-0,01	0,23	0,23	0,23	0,23	45K	16
13/04/2022	0,00%	0,00	0,24	0,23	0,23	0,24	5K	8
12/04/2022	0,00%	0,00	0,24	0,24	0,23	0,24	15K	15
11/04/2022	-4,00%	-0,01	0,24	0,25	0,23	0,25	182K	65
08/04/2022	4,17%	0,01	0,25	0,25	0,25	0,27	134K	84
07/04/2022	0,00%	0,00	0,24	0,24	0,23	0,25	24K	26
06/04/2022	0,00%	0,00	0,24	0,24	0,24	0,25	95K	38
05/04/2022	0,00%	0,00	0,24	0,25	0,24	0,25	14K	4
04/04/2022	-4,00%	-0,01	0,24	0,25	0,24	0,25	5K	6
01/04/2022	8,70%	0,02	0,25	0,23	0,23	0,26	77K	37
31/03/2022	-4,17%	-0,01	0,23	0,24	0,23	0,24	7K	2
30/03/2022	0,00%	0,00	0,24	0,24	0,24	0,26	459K	131
29/03/2022	-4,00%	-0,01	0,24	0,25	0,23	0,25	44K	25
28/03/2022	4,17%	0,01	0,25	0,25	0,24	0,25	30K	23
25/03/2022	4,35%	0,01	0,24	0,24	0,22	0,26	86K	54
24/03/2022	0,00%	0,00	0,23	0,24	0,23	0,24	3K	8
23/03/2022	0,00%	0,00	0,23	0,24	0,23	0,24	4K	6
22/03/2022	0,00%	0,00	0,23	0,23	0,23	0,23	6K	11
21/03/2022	0,00%	0,00	0,23	0,23	0,22	0,24	25K	19
18/03/2022	4,55%	0,01	0,23	0,22	0,22	0,23	21K	9
17/03/2022	0,00%	0,00	0,22	0,22	0,22	0,22	26K	13
16/03/2022	0,00%	0,00	0,22	0,22	0,22	0,22	3K	3
15/03/2022	0,00%	0,00	0,22	0,21	0,21	0,22	10K	10
14/03/2022	0,00%	0,00	0,22	0,22	0,22	0,23	26K	15
11/03/2022	0,00%	0,00	0,22	0,23	0,22	0,23	3K	4
10/03/2022	-4,35%	-0,01	0,22	0,23	0,22	0,23	670	3
09/03/2022	4,55%	0,01	0,23	0,23	0,22	0,23	5K	15
08/03/2022	-4,35%	-0,01	0,22	0,24	0,22	0,24	35K	19
07/03/2022	-4,17%	-0,01	0,23	0,24	0,23	0,24	7K	9
04/03/2022	4,35%	0,01	0,24	0,24	0,24	0,24	7K	5
03/03/2022	-4,17%	-0,01	0,23	0,24	0,23	0,24	19K	13
02/03/2022	-4,00%	-0,01	0,24	0,25	0,24	0,25	11K	11
25/02/2022	0,00%	0,00	0,25	0,25	0,24	0,25	22K	10
24/02/2022	0,00%	0,00	0,25	0,24	0,24	0,26	96K	51
23/02/2022	-3,85%	-0,01	0,25	0,26	0,25	0,26	226K	39
22/02/2022	0,00%	0,00	0,26	0,26	0,26	0,27	39K	26
21/02/2022	-3,70%	-0,01	0,26	0,28	0,26	0,28	74K	30
18/02/2022	0,00%	0,00	0,27	0,28	0,26	0,28	25K	20
17/02/2022	-10,00%	-0,03	0,27	0,30	0,27	0,30	194K	74
16/02/2022	-6,25%	-0,02	0,30	0,31	0,29	0,32	344K	96
15/02/2022	3,23%	0,01	0,32	0,32	0,30	0,39	4M	800
14/02/2022	-3,12%	-0,01	0,31	0,31	0,31	0,33	244K	47
11/02/2022	3,23%	0,01	0,32	0,32	0,29	0,33	282K	105
10/02/2022	-3,12%	-0,01	0,31	0,33	0,30	0,36	1M	346
09/02/2022	6,67%	0,02	0,32	0,32	0,31	0,34	907K	248
08/02/2022	0,00%	0,00	0,30	0,30	0,29	0,32	971K	240
07/02/2022	15,38%	0,04	0,30	0,26	0,25	0,30	251K	100
04/02/2022	4,00%	0,01	0,26	0,25	0,25	0,27	47K	26
03/02/2022	-7,41%	-0,02	0,25	0,26	0,25	0,26	13K	7
02/02/2022	3,85%	0,01	0,27	0,26	0,25	0,28	119K	46
01/02/2022	0,00%	0,00	0,26	0,25	0,23	0,27	139K	54
31/01/2022	-3,70%	-0,01	0,26	0,26	0,25	0,26	103K	62
28/01/2022	28,57%	0,06	0,27	0,21	0,21	0,29	493K	236
27/01/2022	5,00%	0,01	0,21	0,20	0,20	0,21	5K	3
26/01/2022	-	-	0,20	0,20	0,20	0,20	3K	2

Date,Open,High,Low,Close,Volume
19-Aug-22,0.19,0.19,0.19,0.19,380
18-Aug-22,0.19,0.19,0.19,0.19,190
17-Aug-22,0.20,0.20,0.19,0.19,780
16-Aug-22,0.19,0.19,0.19,0.19,1520
15-Aug-22,0.19,0.19,0.19,0.19,190
12-Aug-22,0.20,0.21,0.19,0.20,6930
11-Aug-22,0.19,0.19,0.19,0.19,570
09-Aug-22,0.19,0.19,0.19,0.19,1900
05-Aug-22,0.20,0.20,0.20,0.20,200
04-Aug-22,0.19,0.20,0.19,0.20,5170
03-Aug-22,0.20,0.20,0.20,0.20,9000
02-Aug-22,0.19,0.19,0.18,0.19,3980
01-Aug-22,0.19,0.19,0.19,0.19,190
29-Jul-22,0.19,0.19,0.18,0.19,5210
28-Jul-22,0.20,0.20,0.19,0.19,9660
27-Jul-22,0.20,0.20,0.19,0.19,27290
26-Jul-22,0.21,0.21,0.19,0.20,52310
25-Jul-22,0.20,0.20,0.20,0.20,2600
21-Jul-22,0.20,0.20,0.20,0.20,400
20-Jul-22,0.21,0.21,0.20,0.20,3050
19-Jul-22,0.20,0.20,0.20,0.20,1000
18-Jul-22,0.20,0.21,0.20,0.20,12220
15-Jul-22,0.20,0.20,0.20,0.20,1600
14-Jul-22,0.19,0.20,0.19,0.20,5380
13-Jul-22,0.20,0.20,0.20,0.20,200
12-Jul-22,0.20,0.20,0.20,0.20,1400
11-Jul-22,0.21,0.21,0.20,0.20,17440
08-Jul-22,0.20,0.20,0.20,0.20,6200
07-Jul-22,0.21,0.21,0.20,0.21,4400
05-Jul-22,0.20,0.20,0.20,0.20,200
04-Jul-22,0.20,0.21,0.20,0.20,1410
01-Jul-22,0.20,0.21,0.20,0.20,10480
29-Jun-22,0.22,0.22,0.20,0.21,65120
28-Jun-22,0.21,0.21,0.21,0.21,5040
27-Jun-22,0.21,0.22,0.21,0.21,18990
24-Jun-22,0.21,0.21,0.21,0.21,2100
23-Jun-22,0.22,0.22,0.21,0.21,650
22-Jun-22,0.21,0.21,0.21,0.21,5670
21-Jun-22,0.21,0.21,0.21,0.21,2520
20-Jun-22,0.21,0.22,0.21,0.21,7780
17-Jun-22,0.22,0.22,0.22,0.22,4620
15-Jun-22,0.21,0.21,0.21,0.21,5250
14-Jun-22,0.21,0.21,0.21,0.21,1050
13-Jun-22,0.21,0.21,0.21,0.21,3570
10-Jun-22,0.21,0.21,0.21,0.21,17430
09-Jun-22,0.21,0.21,0.21,0.21,210
07-Jun-22,0.21,0.22,0.21,0.22,10920
06-Jun-22,0.21,0.21,0.21,0.21,210
03-Jun-22,0.21,0.21,0.21,0.21,3570
02-Jun-22,0.22,0.22,0.22,0.22,8800
31-May-22,0.23,0.23,0.22,0.22,9250
30-May-22,0.21,0.23,0.21,0.23,2770
26-May-22,0.22,0.22,0.22,0.22,11000
25-May-22,0.22,0.22,0.21,0.21,6950
24-May-22,0.23,0.23,0.22,0.22,37190
23-May-22,0.22,0.23,0.22,0.23,5520
20-May-22,0.23,0.23,0.22,0.23,58360
19-May-22,0.22,0.23,0.22,0.22,4440
18-May-22,0.22,0.24,0.22,0.23,86900
17-May-22,0.21,0.22,0.21,0.22,10940
16-May-22,0.22,0.22,0.22,0.22,440
13-May-22,0.22,0.22,0.21,0.22,13330
12-May-22,0.21,0.22,0.21,0.22,5470
10-May-22,0.22,0.22,0.21,0.22,4330
09-May-22,0.22,0.22,0.22,0.22,3960
06-May-22,0.22,0.22,0.21,0.21,15540
05-May-22,0.23,0.23,0.22,0.22,4410
04-May-22,0.22,0.23,0.21,0.23,9160
03-May-22,0.22,0.23,0.21,0.21,4890
02-May-22,0.22,0.22,0.21,0.22,1090
29-Apr-22,0.21,0.22,0.21,0.22,10590
28-Apr-22,0.22,0.22,0.22,0.22,2420
27-Apr-22,0.22,0.23,0.22,0.22,4210
26-Apr-22,0.23,0.23,0.21,0.22,23630
25-Apr-22,0.23,0.23,0.22,0.22,61690
22-Apr-22,0.22,0.23,0.22,0.22,51050
20-Apr-22,0.23,0.23,0.22,0.22,21490
19-Apr-22,0.23,0.23,0.23,0.23,13340
18-Apr-22,0.23,0.23,0.23,0.23,20010
14-Apr-22,0.23,0.23,0.23,0.23,44850
13-Apr-22,0.23,0.24,0.23,0.24,5380
12-Apr-22,0.24,0.24,0.23,0.24,14820
11-Apr-22,0.25,0.25,0.23,0.24,182210
08-Apr-22,0.25,0.27,0.25,0.25,134130
07-Apr-22,0.24,0.25,0.23,0.24,24500
06-Apr-22,0.24,0.25,0.24,0.24,94820
05-Apr-22,0.25,0.25,0.24,0.24,14390
04-Apr-22,0.25,0.25,0.24,0.24,4660
01-Apr-22,0.23,0.26,0.23,0.25,76580
31-Mar-22,0.24,0.24,0.23,0.23,6910
30-Mar-22,0.24,0.26,0.24,0.24,458690
29-Mar-22,0.25,0.25,0.23,0.24,44020
28-Mar-22,0.25,0.25,0.24,0.25,30300
25-Mar-22,0.24,0.26,0.22,0.24,85660
24-Mar-22,0.24,0.24,0.23,0.23,3030
23-Mar-22,0.24,0.24,0.23,0.23,4310
22-Mar-22,0.23,0.23,0.23,0.23,5980
21-Mar-22,0.23,0.24,0.22,0.23,25260
18-Mar-22,0.22,0.23,0.22,0.23,20950
17-Mar-22,0.22,0.22,0.22,0.22,26180
16-Mar-22,0.22,0.22,0.22,0.22,2860
15-Mar-22,0.21,0.22,0.21,0.22,9710
14-Mar-22,0.22,0.23,0.22,0.22,25770
11-Mar-22,0.23,0.23,0.22,0.22,2970
10-Mar-22,0.23,0.23,0.22,0.22,670
09-Mar-22,0.23,0.23,0.22,0.23,5490
08-Mar-22,0.24,0.24,0.22,0.22,35330
07-Mar-22,0.24,0.24,0.23,0.23,7080
04-Mar-22,0.24,0.24,0.24,0.24,7440
03-Mar-22,0.24,0.24,0.23,0.23,19330
02-Mar-22,0.25,0.25,0.24,0.24,11100
25-Feb-22,0.25,0.25,0.24,0.25,22250
24-Feb-22,0.24,0.26,0.24,0.25,95520
23-Feb-22,0.26,0.26,0.25,0.25,225610
22-Feb-22,0.26,0.27,0.26,0.26,39320
21-Feb-22,0.28,0.28,0.26,0.26,74220
18-Feb-22,0.28,0.28,0.26,0.27,25320
17-Feb-22,0.30,0.30,0.27,0.27,194420
16-Feb-22,0.31,0.32,0.29,0.30,344210
15-Feb-22,0.32,0.39,0.30,0.32,4428190
14-Feb-22,0.31,0.33,0.31,0.31,244310
11-Feb-22,0.32,0.33,0.29,0.32,281620
10-Feb-22,0.33,0.36,0.30,0.31,1179400
09-Feb-22,0.32,0.34,0.31,0.32,906540
08-Feb-22,0.30,0.32,0.29,0.30,970590
07-Feb-22,0.26,0.30,0.25,0.30,251230
04-Feb-22,0.25,0.27,0.25,0.26,47170
03-Feb-22,0.26,0.26,0.25,0.25,12640
02-Feb-22,0.26,0.28,0.25,0.27,118710
01-Feb-22,0.25,0.27,0.23,0.26,138770
31-Jan-22,0.26,0.26,0.25,0.26,103210
28-Jan-22,0.21,0.29,0.21,0.27,493370
27-Jan-22,0.20,0.21,0.20,0.21,5050
26-Jan-22,0.20,0.20,0.20,0.20,3400

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: FSRF11