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
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	-2,38%	-0,01	0,41	0,42	0,39	0,42	43K	45
30/01/2020	0,00%	0,00	0,42	0,43	0,38	0,43	243K	120
29/01/2020	0,00%	0,00	0,42	0,43	0,42	0,44	81K	54
28/01/2020	-6,67%	-0,03	0,42	0,45	0,41	0,46	285K	146
27/01/2020	15,38%	0,06	0,45	0,39	0,35	0,48	1M	460
24/01/2020	-4,88%	-0,02	0,39	0,40	0,37	0,41	224K	149
23/01/2020	-4,65%	-0,02	0,41	0,41	0,40	0,43	257K	123
22/01/2020	2,38%	0,01	0,43	0,42	0,40	0,45	273K	192
21/01/2020	-16,00%	-0,08	0,42	0,54	0,40	0,58	3M	1.073
20/01/2020	56,25%	0,18	0,50	0,32	0,32	0,51	3M	1.021
17/01/2020	3,23%	0,01	0,32	0,31	0,30	0,33	202K	111
16/01/2020	-6,06%	-0,02	0,31	0,34	0,31	0,35	182K	143
15/01/2020	6,45%	0,02	0,33	0,31	0,30	0,38	1M	510
14/01/2020	3,33%	0,01	0,31	0,29	0,29	0,34	526K	264
13/01/2020	7,14%	0,02	0,30	0,29	0,28	0,30	117K	113
10/01/2020	-9,68%	-0,03	0,28	0,31	0,28	0,32	226K	137
09/01/2020	6,90%	0,02	0,31	0,29	0,28	0,35	976K	498
08/01/2020	-3,33%	-0,01	0,29	0,29	0,28	0,31	588K	320
07/01/2020	15,38%	0,04	0,30	0,26	0,24	0,31	732K	359
06/01/2020	4,00%	0,01	0,26	0,25	0,24	0,26	91K	41
03/01/2020	0,00%	0,00	0,25	0,24	0,24	0,25	52K	61
02/01/2020	4,17%	0,01	0,25	0,25	0,24	0,26	59K	56
30/12/2019	0,00%	0,00	0,24	0,25	0,24	0,26	53K	66
27/12/2019	-7,69%	-0,02	0,24	0,26	0,24	0,26	151K	115
26/12/2019	4,00%	0,01	0,26	0,26	0,25	0,27	134K	87
23/12/2019	-3,85%	-0,01	0,25	0,27	0,25	0,27	89K	101
20/12/2019	-7,14%	-0,02	0,26	0,29	0,25	0,32	353K	276
19/12/2019	21,74%	0,05	0,28	0,23	0,22	0,32	1M	502
18/12/2019	-4,17%	-0,01	0,23	0,24	0,22	0,25	146K	108
17/12/2019	9,09%	0,02	0,24	0,22	0,21	0,26	402K	269
16/12/2019	0,00%	0,00	0,22	0,22	0,22	0,23	37K	16
13/12/2019	0,00%	0,00	0,22	0,22	0,22	0,23	8K	9
12/12/2019	0,00%	0,00	0,22	0,23	0,22	0,23	65K	35
11/12/2019	-4,35%	-0,01	0,22	0,22	0,22	0,23	23K	22
10/12/2019	4,55%	0,01	0,23	0,23	0,22	0,23	12K	20
09/12/2019	-4,35%	-0,01	0,22	0,23	0,22	0,23	20K	29
06/12/2019	4,55%	0,01	0,23	0,23	0,22	0,23	23K	21
05/12/2019	0,00%	0,00	0,22	0,23	0,22	0,23	7K	13
04/12/2019	-8,33%	-0,02	0,22	0,23	0,22	0,24	56K	34
03/12/2019	0,00%	0,00	0,24	0,23	0,23	0,24	12K	20
02/12/2019	0,00%	0,00	0,24	0,24	0,22	0,24	99K	46
29/11/2019	0,00%	0,00	0,24	0,24	0,23	0,24	13K	15
28/11/2019	-4,00%	-0,01	0,24	0,25	0,23	0,25	20K	20
27/11/2019	0,00%	0,00	0,25	0,24	0,23	0,25	30K	24
26/11/2019	4,17%	0,01	0,25	0,24	0,23	0,25	14K	23
25/11/2019	0,00%	0,00	0,24	0,24	0,23	0,25	34K	30
22/11/2019	0,00%	0,00	0,24	0,25	0,23	0,25	115K	59
21/11/2019	0,00%	0,00	0,24	0,25	0,24	0,28	413K	227
19/11/2019	9,09%	0,02	0,24	0,23	0,23	0,25	140K	107
18/11/2019	-8,33%	-0,02	0,22	0,24	0,22	0,25	50K	38
14/11/2019	4,35%	0,01	0,24	0,22	0,22	0,24	38K	44
13/11/2019	-	-	0,23	0,23	0,22	0,24	67K	59

Date,Open,High,Low,Close,Volume
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
30-Jan-20,0.43,0.43,0.38,0.42,242950
29-Jan-20,0.43,0.44,0.42,0.42,80640
28-Jan-20,0.45,0.46,0.41,0.42,284820
27-Jan-20,0.39,0.48,0.35,0.45,1069000
24-Jan-20,0.40,0.41,0.37,0.39,224010
23-Jan-20,0.41,0.43,0.40,0.41,256700
22-Jan-20,0.42,0.45,0.40,0.43,273270
21-Jan-20,0.54,0.58,0.40,0.42,2528540
20-Jan-20,0.32,0.51,0.32,0.50,2534100
17-Jan-20,0.31,0.33,0.30,0.32,202090
16-Jan-20,0.34,0.35,0.31,0.31,181980
15-Jan-20,0.31,0.38,0.30,0.33,1122890
14-Jan-20,0.29,0.34,0.29,0.31,525960
13-Jan-20,0.29,0.30,0.28,0.30,116790
10-Jan-20,0.31,0.32,0.28,0.28,226240
09-Jan-20,0.29,0.35,0.28,0.31,976480
08-Jan-20,0.29,0.31,0.28,0.29,587670
07-Jan-20,0.26,0.31,0.24,0.30,731670
06-Jan-20,0.25,0.26,0.24,0.26,90540
03-Jan-20,0.24,0.25,0.24,0.25,51820
02-Jan-20,0.25,0.26,0.24,0.25,59290
30-Dec-19,0.25,0.26,0.24,0.24,53370
27-Dec-19,0.26,0.26,0.24,0.24,151010
26-Dec-19,0.26,0.27,0.25,0.26,133980
23-Dec-19,0.27,0.27,0.25,0.25,89380
20-Dec-19,0.29,0.32,0.25,0.26,353490
19-Dec-19,0.23,0.32,0.22,0.28,1131390
18-Dec-19,0.24,0.25,0.22,0.23,145970
17-Dec-19,0.22,0.26,0.21,0.24,402320
16-Dec-19,0.22,0.23,0.22,0.22,36770
13-Dec-19,0.22,0.23,0.22,0.22,7950
12-Dec-19,0.23,0.23,0.22,0.22,64550
11-Dec-19,0.22,0.23,0.22,0.22,22970
10-Dec-19,0.23,0.23,0.22,0.23,11670
09-Dec-19,0.23,0.23,0.22,0.22,19770
06-Dec-19,0.23,0.23,0.22,0.23,23450
05-Dec-19,0.23,0.23,0.22,0.22,6830
04-Dec-19,0.23,0.24,0.22,0.22,55730
03-Dec-19,0.23,0.24,0.23,0.24,12480
02-Dec-19,0.24,0.24,0.22,0.24,98590
29-Nov-19,0.24,0.24,0.23,0.24,12580
28-Nov-19,0.25,0.25,0.23,0.24,20160
27-Nov-19,0.24,0.25,0.23,0.25,30390
26-Nov-19,0.24,0.25,0.23,0.25,14350
25-Nov-19,0.24,0.25,0.23,0.24,34150
22-Nov-19,0.25,0.25,0.23,0.24,114520
21-Nov-19,0.25,0.28,0.24,0.24,413060
19-Nov-19,0.23,0.25,0.23,0.24,140080
18-Nov-19,0.24,0.25,0.22,0.22,50450
14-Nov-19,0.22,0.24,0.22,0.24,38410
13-Nov-19,0.23,0.24,0.22,0.23,66600

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: FSRF11