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
14/08/2020	-3,70%	-0,01	0,26	0,27	0,26	0,27	54K	41
13/08/2020	8,00%	0,02	0,27	0,25	0,25	0,27	231K	121
12/08/2020	4,17%	0,01	0,25	0,24	0,24	0,25	6K	12
11/08/2020	0,00%	0,00	0,24	0,25	0,24	0,25	15K	18
10/08/2020	0,00%	0,00	0,24	0,25	0,24	0,25	23K	27
07/08/2020	0,00%	0,00	0,24	0,25	0,24	0,26	105K	86
06/08/2020	0,00%	0,00	0,24	0,24	0,23	0,24	5K	7
05/08/2020	0,00%	0,00	0,24	0,24	0,23	0,25	10K	13
04/08/2020	0,00%	0,00	0,24	0,24	0,23	0,24	4K	5
03/08/2020	0,00%	0,00	0,24	0,23	0,23	0,25	10K	10
31/07/2020	-4,00%	-0,01	0,24	0,25	0,23	0,25	67K	37

30/07/2020	0,00%	0,00	0,25	0,24	0,24	0,25	13K	25
29/07/2020	0,00%	0,00	0,25	0,26	0,24	0,26	13K	19
28/07/2020	0,00%	0,00	0,25	0,25	0,25	0,26	4K	14
27/07/2020	0,00%	0,00	0,25	0,25	0,24	0,25	9K	12
24/07/2020	0,00%	0,00	0,25	0,25	0,25	0,25	29K	18
23/07/2020	0,00%	0,00	0,25	0,26	0,24	0,26	26K	20
22/07/2020	0,00%	0,00	0,25	0,25	0,24	0,26	37K	50
21/07/2020	-3,85%	-0,01	0,25	0,26	0,25	0,26	15K	22
20/07/2020	0,00%	0,00	0,26	0,26	0,25	0,26	24K	32
17/07/2020	-3,70%	-0,01	0,26	0,26	0,25	0,27	27K	25
16/07/2020	0,00%	0,00	0,27	0,26	0,25	0,27	10K	20
15/07/2020	3,85%	0,01	0,27	0,26	0,26	0,27	7K	14
14/07/2020	-3,70%	-0,01	0,26	0,26	0,25	0,27	13K	23
13/07/2020	0,00%	0,00	0,27	0,27	0,26	0,27	131K	39
10/07/2020	0,00%	0,00	0,27	0,27	0,26	0,28	66K	38
09/07/2020	0,00%	0,00	0,27	0,27	0,26	0,28	61K	36
08/07/2020	0,00%	0,00	0,27	0,28	0,26	0,28	59K	44
07/07/2020	3,85%	0,01	0,27	0,27	0,26	0,28	54K	42
06/07/2020	0,00%	0,00	0,26	0,26	0,26	0,27	22K	30
03/07/2020	-3,70%	-0,01	0,26	0,27	0,26	0,28	59K	47
02/07/2020	3,85%	0,01	0,27	0,27	0,26	0,27	45K	34
01/07/2020	-3,70%	-0,01	0,26	0,27	0,25	0,27	14K	22
30/06/2020	3,85%	0,01	0,27	0,26	0,25	0,27	37K	28
29/06/2020	4,00%	0,01	0,26	0,25	0,25	0,27	56K	53
26/06/2020	-3,85%	-0,01	0,25	0,27	0,25	0,27	62K	59
25/06/2020	-3,70%	-0,01	0,26	0,26	0,26	0,28	61K	45
24/06/2020	-3,57%	-0,01	0,27	0,28	0,26	0,28	176K	106
23/06/2020	-3,45%	-0,01	0,28	0,30	0,28	0,30	133K	91
22/06/2020	-3,33%	-0,01	0,29	0,31	0,29	0,32	161K	106
19/06/2020	-3,23%	-0,01	0,30	0,32	0,28	0,33	443K	224
18/06/2020	14,81%	0,04	0,31	0,27	0,26	0,33	979K	436
17/06/2020	8,00%	0,02	0,27	0,25	0,25	0,28	296K	138
16/06/2020	0,00%	0,00	0,25	0,25	0,24	0,26	73K	41
15/06/2020	-3,85%	-0,01	0,25	0,24	0,24	0,26	13K	18
12/06/2020	0,00%	0,00	0,26	0,26	0,25	0,27	91K	51
10/06/2020	-3,70%	-0,01	0,26	0,28	0,26	0,29	123K	78
09/06/2020	3,85%	0,01	0,27	0,27	0,27	0,30	341K	182
08/06/2020	8,33%	0,02	0,26	0,24	0,24	0,28	253K	177
05/06/2020	0,00%	0,00	0,24	0,26	0,24	0,26	72K	78
04/06/2020	-7,69%	-0,02	0,24	0,26	0,24	0,26	115K	103
03/06/2020	13,04%	0,03	0,26	0,24	0,24	0,29	782K	445
02/06/2020	-4,17%	-0,01	0,23	0,25	0,23	0,26	155K	112
01/06/2020	14,29%	0,03	0,24	0,21	0,20	0,26	352K	280
29/05/2020	-4,55%	-0,01	0,21	0,21	0,21	0,22	14K	16
28/05/2020	4,76%	0,01	0,22	0,21	0,21	0,22	11K	20
27/05/2020	-4,55%	-0,01	0,21	0,21	0,21	0,22	37K	28
26/05/2020	0,00%	0,00	0,22	0,22	0,21	0,22	2K	7
25/05/2020	0,00%	0,00	0,22	0,20	0,20	0,22	25K	31
21/05/2020	4,76%	0,01	0,22	0,20	0,20	0,22	6K	18
20/05/2020	-4,55%	-0,01	0,21	0,21	0,21	0,21	1K	3
19/05/2020	4,76%	0,01	0,22	0,21	0,20	0,22	8K	16
18/05/2020	0,00%	0,00	0,21	0,21	0,20	0,22	13K	21
15/05/2020	-4,55%	-0,01	0,21	0,20	0,20	0,21	10K	16
14/05/2020	4,76%	0,01	0,22	0,21	0,20	0,22	6K	18
13/05/2020	0,00%	0,00	0,21	0,21	0,19	0,21	36K	29
12/05/2020	0,00%	0,00	0,21	0,22	0,21	0,22	640	2
11/05/2020	-4,55%	-0,01	0,21	0,22	0,21	0,22	1K	4
08/05/2020	0,00%	0,00	0,22	0,21	0,21	0,22	12K	12
07/05/2020	0,00%	0,00	0,22	0,21	0,21	0,22	7K	11
06/05/2020	0,00%	0,00	0,22	0,22	0,22	0,22	1K	1
05/05/2020	0,00%	0,00	0,22	0,22	0,21	0,23	20K	20
04/05/2020	-4,35%	-0,01	0,22	0,22	0,21	0,22	27K	17
30/04/2020	0,00%	0,00	0,23	0,22	0,22	0,23	21K	21
29/04/2020	0,00%	0,00	0,23	0,22	0,22	0,23	11K	14
28/04/2020	0,00%	0,00	0,23	0,22	0,22	0,23	27K	26
27/04/2020	4,55%	0,01	0,23	0,22	0,22	0,23	29K	31
24/04/2020	-8,33%	-0,02	0,22	0,23	0,21	0,23	40K	33
23/04/2020	9,09%	0,02	0,24	0,23	0,22	0,24	53K	33
22/04/2020	-4,35%	-0,01	0,22	0,22	0,21	0,23	121K	92
20/04/2020	4,55%	0,01	0,23	0,22	0,21	0,23	16K	33
17/04/2020	4,76%	0,01	0,22	0,23	0,22	0,23	39K	45
16/04/2020	-8,70%	-0,02	0,21	0,23	0,21	0,25	133K	90
15/04/2020	0,00%	0,00	0,23	0,24	0,21	0,24	36K	40
14/04/2020	4,55%	0,01	0,23	0,23	0,22	0,24	33K	44
13/04/2020	0,00%	0,00	0,22	0,21	0,20	0,22	24K	33
09/04/2020	-4,35%	-0,01	0,22	0,23	0,21	0,23	59K	53
08/04/2020	9,52%	0,02	0,23	0,20	0,20	0,23	101K	73
07/04/2020	10,53%	0,02	0,21	0,20	0,19	0,21	25K	44
06/04/2020	5,56%	0,01	0,19	0,18	0,18	0,20	12K	19
03/04/2020	0,00%	0,00	0,18	0,18	0,17	0,19	9K	17
02/04/2020	-5,26%	-0,01	0,18	0,19	0,18	0,20	19K	23
01/04/2020	0,00%	0,00	0,19	0,18	0,18	0,19	8K	17
31/03/2020	0,00%	0,00	0,19	0,19	0,18	0,20	5K	18
30/03/2020	-5,00%	-0,01	0,19	0,21	0,19	0,21	33K	28
27/03/2020	0,00%	0,00	0,20	0,19	0,18	0,20	41K	23
26/03/2020	5,26%	0,01	0,20	0,19	0,19	0,21	46K	39
25/03/2020	5,56%	0,01	0,19	0,19	0,18	0,20	44K	62
24/03/2020	12,50%	0,02	0,18	0,17	0,16	0,18	84K	27
23/03/2020	0,00%	0,00	0,16	0,17	0,16	0,17	12K	22
20/03/2020	0,00%	0,00	0,16	0,18	0,16	0,19	39K	59
19/03/2020	0,00%	0,00	0,16	0,16	0,14	0,18	87K	97
18/03/2020	-15,79%	-0,03	0,16	0,19	0,16	0,20	38K	63
17/03/2020	-5,00%	-0,01	0,19	0,20	0,19	0,21	40K	45
16/03/2020	-9,09%	-0,02	0,20	0,21	0,19	0,23	78K	68
13/03/2020	-4,35%	-0,01	0,22	0,24	0,21	0,25	126K	94
12/03/2020	-11,54%	-0,03	0,23	0,23	0,20	0,23	87K	105
11/03/2020	0,00%	0,00	0,26	0,26	0,24	0,28	42K	41
10/03/2020	4,00%	0,01	0,26	0,28	0,26	0,29	58K	60
09/03/2020	-13,79%	-0,04	0,25	0,27	0,24	0,27	66K	63
06/03/2020	-9,38%	-0,03	0,29	0,31	0,28	0,31	172K	114
05/03/2020	-5,88%	-0,02	0,32	0,35	0,31	0,35	30K	31
04/03/2020	0,00%	0,00	0,34	0,35	0,32	0,36	68K	58
03/03/2020	3,03%	0,01	0,34	0,34	0,32	0,37	111K	95
02/03/2020	10,00%	0,03	0,33	0,30	0,30	0,36	159K	68
28/02/2020	0,00%	0,00	0,30	0,29	0,29	0,34	88K	49
27/02/2020	0,00%	0,00	0,30	0,30	0,29	0,32	44K	49
26/02/2020	-11,76%	-0,04	0,30	0,33	0,29	0,33	50K	65
21/02/2020	-2,86%	-0,01	0,34	0,35	0,33	0,35	18K	24
20/02/2020	0,00%	0,00	0,35	0,35	0,34	0,36	59K	37
19/02/2020	2,94%	0,01	0,35	0,34	0,34	0,36	15K	24
18/02/2020	-10,53%	-0,04	0,34	0,38	0,34	0,38	254K	124
17/02/2020	0,00%	0,00	0,38	0,39	0,37	0,39	15K	24
14/02/2020	2,70%	0,01	0,38	0,37	0,37	0,38	42K	35
13/02/2020	-7,50%	-0,03	0,37	0,39	0,36	0,40	256K	102
12/02/2020	-4,76%	-0,02	0,40	0,43	0,39	0,44	220K	120
11/02/2020	5,00%	0,02	0,42	0,40	0,40	0,46	612K	237
10/02/2020	5,26%	0,02	0,40	0,39	0,37	0,40	64K	47
07/02/2020	-2,56%	-0,01	0,38	0,38	0,37	0,39	27K	22
06/02/2020	0,00%	0,00	0,39	0,39	0,37	0,40	72K	40
05/02/2020	0,00%	0,00	0,39	0,40	0,39	0,40	26K	25
04/02/2020	-4,88%	-0,02	0,39	0,40	0,39	0,41	45K	43
03/02/2020	0,00%	0,00	0,41	0,40	0,39	0,42	58K	41
31/01/2020	-	-	0,41	0,42	0,39	0,42	43K	45

Date,Open,High,Low,Close,Volume
14-Aug-20,0.27,0.27,0.26,0.26,54070
13-Aug-20,0.25,0.27,0.25,0.27,230510
12-Aug-20,0.24,0.25,0.24,0.25,6020
11-Aug-20,0.25,0.25,0.24,0.24,15100
10-Aug-20,0.25,0.25,0.24,0.24,22820
07-Aug-20,0.25,0.26,0.24,0.24,105110
06-Aug-20,0.24,0.24,0.23,0.24,4990
05-Aug-20,0.24,0.25,0.23,0.24,10390
04-Aug-20,0.24,0.24,0.23,0.24,3830
03-Aug-20,0.23,0.25,0.23,0.24,9620
31-Jul-20,0.25,0.25,0.23,0.24,66770
30-Jul-20,0.24,0.25,0.24,0.25,13190
29-Jul-20,0.26,0.26,0.24,0.25,12800
28-Jul-20,0.25,0.26,0.25,0.25,4310
27-Jul-20,0.25,0.25,0.24,0.25,8830
24-Jul-20,0.25,0.25,0.25,0.25,29250
23-Jul-20,0.26,0.26,0.24,0.25,26250
22-Jul-20,0.25,0.26,0.24,0.25,37250
21-Jul-20,0.26,0.26,0.25,0.25,15330
20-Jul-20,0.26,0.26,0.25,0.26,24500
17-Jul-20,0.26,0.27,0.25,0.26,27450
16-Jul-20,0.26,0.27,0.25,0.27,10380
15-Jul-20,0.26,0.27,0.26,0.27,7330
14-Jul-20,0.26,0.27,0.25,0.26,12730
13-Jul-20,0.27,0.27,0.26,0.27,131360
10-Jul-20,0.27,0.28,0.26,0.27,65860
09-Jul-20,0.27,0.28,0.26,0.27,61220
08-Jul-20,0.28,0.28,0.26,0.27,59130
07-Jul-20,0.27,0.28,0.26,0.27,53640
06-Jul-20,0.26,0.27,0.26,0.26,21540
03-Jul-20,0.27,0.28,0.26,0.26,58700
02-Jul-20,0.27,0.27,0.26,0.27,44840
01-Jul-20,0.27,0.27,0.25,0.26,14280
30-Jun-20,0.26,0.27,0.25,0.27,36690
29-Jun-20,0.25,0.27,0.25,0.26,56480
26-Jun-20,0.27,0.27,0.25,0.25,61570
25-Jun-20,0.26,0.28,0.26,0.26,61240
24-Jun-20,0.28,0.28,0.26,0.27,175880
23-Jun-20,0.30,0.30,0.28,0.28,132660
22-Jun-20,0.31,0.32,0.29,0.29,161190
19-Jun-20,0.32,0.33,0.28,0.30,442690
18-Jun-20,0.27,0.33,0.26,0.31,978720
17-Jun-20,0.25,0.28,0.25,0.27,295560
16-Jun-20,0.25,0.26,0.24,0.25,73010
15-Jun-20,0.24,0.26,0.24,0.25,13190
12-Jun-20,0.26,0.27,0.25,0.26,91280
10-Jun-20,0.28,0.29,0.26,0.26,123350
09-Jun-20,0.27,0.30,0.27,0.27,341450
08-Jun-20,0.24,0.28,0.24,0.26,253080
05-Jun-20,0.26,0.26,0.24,0.24,71780
04-Jun-20,0.26,0.26,0.24,0.24,115380
03-Jun-20,0.24,0.29,0.24,0.26,782010
02-Jun-20,0.25,0.26,0.23,0.23,155290
01-Jun-20,0.21,0.26,0.20,0.24,351910
29-May-20,0.21,0.22,0.21,0.21,14100
28-May-20,0.21,0.22,0.21,0.22,10760
27-May-20,0.21,0.22,0.21,0.21,36610
26-May-20,0.22,0.22,0.21,0.22,1700
25-May-20,0.20,0.22,0.20,0.22,24950
21-May-20,0.20,0.22,0.20,0.22,6250
20-May-20,0.21,0.21,0.21,0.21,1260
19-May-20,0.21,0.22,0.20,0.22,7990
18-May-20,0.21,0.22,0.20,0.21,13180
15-May-20,0.20,0.21,0.20,0.21,9580
14-May-20,0.21,0.22,0.20,0.22,5640
13-May-20,0.21,0.21,0.19,0.21,36060
12-May-20,0.22,0.22,0.21,0.21,640
11-May-20,0.22,0.22,0.21,0.21,1290
08-May-20,0.21,0.22,0.21,0.22,11980
07-May-20,0.21,0.22,0.21,0.22,6740
06-May-20,0.22,0.22,0.22,0.22,1100
05-May-20,0.22,0.23,0.21,0.22,20420
04-May-20,0.22,0.22,0.21,0.22,27300
30-Apr-20,0.22,0.23,0.22,0.23,21010
29-Apr-20,0.22,0.23,0.22,0.23,10630
28-Apr-20,0.22,0.23,0.22,0.23,26600
27-Apr-20,0.22,0.23,0.22,0.23,28690
24-Apr-20,0.23,0.23,0.21,0.22,40330
23-Apr-20,0.23,0.24,0.22,0.24,52790
22-Apr-20,0.22,0.23,0.21,0.22,120880
20-Apr-20,0.22,0.23,0.21,0.23,16400
17-Apr-20,0.23,0.23,0.22,0.22,39020
16-Apr-20,0.23,0.25,0.21,0.21,133100
15-Apr-20,0.24,0.24,0.21,0.23,36240
14-Apr-20,0.23,0.24,0.22,0.23,33410
13-Apr-20,0.21,0.22,0.20,0.22,24360
09-Apr-20,0.23,0.23,0.21,0.22,59290
08-Apr-20,0.20,0.23,0.20,0.23,100790
07-Apr-20,0.20,0.21,0.19,0.21,25280
06-Apr-20,0.18,0.20,0.18,0.19,11860
03-Apr-20,0.18,0.19,0.17,0.18,9000
02-Apr-20,0.19,0.20,0.18,0.18,18750
01-Apr-20,0.18,0.19,0.18,0.19,8270
31-Mar-20,0.19,0.20,0.18,0.19,4710
30-Mar-20,0.21,0.21,0.19,0.19,32910
27-Mar-20,0.19,0.20,0.18,0.20,41420
26-Mar-20,0.19,0.21,0.19,0.20,46040
25-Mar-20,0.19,0.20,0.18,0.19,44340
24-Mar-20,0.17,0.18,0.16,0.18,84080
23-Mar-20,0.17,0.17,0.16,0.16,12200
20-Mar-20,0.18,0.19,0.16,0.16,38830
19-Mar-20,0.16,0.18,0.14,0.16,86520
18-Mar-20,0.19,0.20,0.16,0.16,37630
17-Mar-20,0.20,0.21,0.19,0.19,40480
16-Mar-20,0.21,0.23,0.19,0.20,77630
13-Mar-20,0.24,0.25,0.21,0.22,126110
12-Mar-20,0.23,0.23,0.20,0.23,87090
11-Mar-20,0.26,0.28,0.24,0.26,41520
10-Mar-20,0.28,0.29,0.26,0.26,58300
09-Mar-20,0.27,0.27,0.24,0.25,66360
06-Mar-20,0.31,0.31,0.28,0.29,172310
05-Mar-20,0.35,0.35,0.31,0.32,30180
04-Mar-20,0.35,0.36,0.32,0.34,67800
03-Mar-20,0.34,0.37,0.32,0.34,111060
02-Mar-20,0.30,0.36,0.30,0.33,159210
28-Feb-20,0.29,0.34,0.29,0.30,88040
27-Feb-20,0.30,0.32,0.29,0.30,43880
26-Feb-20,0.33,0.33,0.29,0.30,49750
21-Feb-20,0.35,0.35,0.33,0.34,18010
20-Feb-20,0.35,0.36,0.34,0.35,58770
19-Feb-20,0.34,0.36,0.34,0.35,14780
18-Feb-20,0.38,0.38,0.34,0.34,254470
17-Feb-20,0.39,0.39,0.37,0.38,15300
14-Feb-20,0.37,0.38,0.37,0.38,41580
13-Feb-20,0.39,0.40,0.36,0.37,255870
12-Feb-20,0.43,0.44,0.39,0.40,219710
11-Feb-20,0.40,0.46,0.40,0.42,612090
10-Feb-20,0.39,0.40,0.37,0.40,64240
07-Feb-20,0.38,0.39,0.37,0.38,26770
06-Feb-20,0.39,0.40,0.37,0.39,71790
05-Feb-20,0.40,0.40,0.39,0.39,26170
04-Feb-20,0.40,0.41,0.39,0.39,45440
03-Feb-20,0.40,0.42,0.39,0.41,58150
31-Jan-20,0.42,0.42,0.39,0.41,42840

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas 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: FSRF11

cotações, gráficos e mais...