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
16/08/2019	0,00%	0,00	0,20	0,20	0,20	0,21	16K	25
15/08/2019	-4,76%	-0,01	0,20	0,21	0,20	0,21	8K	11
14/08/2019	0,00%	0,00	0,21	0,21	0,21	0,21	14K	14
13/08/2019	0,00%	0,00	0,21	0,21	0,21	0,22	4K	3
12/08/2019	0,00%	0,00	0,21	0,21	0,21	0,21	3K	5
09/08/2019	0,00%	0,00	0,21	0,21	0,21	0,21	5K	8
08/08/2019	-4,55%	-0,01	0,21	0,22	0,21	0,23	28K	17
07/08/2019	4,76%	0,01	0,22	0,20	0,20	0,22	16K	13
06/08/2019	5,00%	0,01	0,21	0,20	0,20	0,21	20K	17
05/08/2019	-9,09%	-0,02	0,20	0,22	0,20	0,22	33K	19
02/08/2019	0,00%	0,00	0,22	0,22	0,21	0,22	14K	12
01/08/2019	0,00%	0,00	0,22	0,22	0,22	0,22	5K	7
31/07/2019	4,76%	0,01	0,22	0,21	0,21	0,22	29K	17
30/07/2019	-4,55%	-0,01	0,21	0,22	0,21	0,22	26K	12
29/07/2019	0,00%	0,00	0,22	0,22	0,22	0,24	117K	93
26/07/2019	-4,35%	-0,01	0,22	0,23	0,22	0,24	36K	39
25/07/2019	4,55%	0,01	0,23	0,22	0,22	0,25	199K	183
24/07/2019	0,00%	0,00	0,22	0,23	0,22	0,23	5K	6
23/07/2019	0,00%	0,00	0,22	0,23	0,22	0,23	29K	19
22/07/2019	0,00%	0,00	0,22	0,23	0,22	0,24	32K	21
19/07/2019	-4,35%	-0,01	0,22	0,23	0,22	0,23	14K	16
18/07/2019	0,00%	0,00	0,23	0,23	0,22	0,24	5K	5
17/07/2019	-4,17%	-0,01	0,23	0,24	0,22	0,24	26K	27
16/07/2019	0,00%	0,00	0,24	0,23	0,23	0,24	13K	10
15/07/2019	0,00%	0,00	0,24	0,24	0,23	0,24	12K	14
12/07/2019	0,00%	0,00	0,24	0,24	0,22	0,25	48K	40
11/07/2019	4,35%	0,01	0,24	0,23	0,22	0,24	27K	24
10/07/2019	-4,17%	-0,01	0,23	0,25	0,22	0,26	96K	58
08/07/2019	0,00%	0,00	0,24	0,24	0,22	0,25	106K	45
05/07/2019	0,00%	0,00	0,24	0,25	0,23	0,26	110K	63
04/07/2019	14,29%	0,03	0,24	0,21	0,20	0,26	555K	323
03/07/2019	0,00%	0,00	0,21	0,21	0,20	0,21	31K	20
02/07/2019	5,00%	0,01	0,21	0,20	0,20	0,21	22K	11
01/07/2019	0,00%	0,00	0,20	0,20	0,20	0,20	12K	14
28/06/2019	0,00%	0,00	0,20	0,20	0,20	0,20	1000	1
27/06/2019	-4,76%	-0,01	0,20	0,20	0,20	0,20	3K	3
26/06/2019	5,00%	0,01	0,21	0,21	0,20	0,21	18K	18
25/06/2019	-4,76%	-0,01	0,20	0,21	0,20	0,21	1K	2
24/06/2019	-4,55%	-0,01	0,21	0,21	0,20	0,21	11K	9
21/06/2019	4,76%	0,01	0,22	0,22	0,21	0,22	35K	22
19/06/2019	5,00%	0,01	0,21	0,21	0,21	0,22	13K	17
18/06/2019	0,00%	0,00	0,20	0,21	0,20	0,21	410	2
17/06/2019	0,00%	0,00	0,20	0,20	0,20	0,20	48K	31
14/06/2019	-4,76%	-0,01	0,20	0,21	0,20	0,21	4K	5
13/06/2019	-4,55%	-0,01	0,21	0,21	0,20	0,21	37K	22
12/06/2019	0,00%	0,00	0,22	0,22	0,22	0,22	440	2
11/06/2019	0,00%	0,00	0,22	0,21	0,21	0,22	3K	8
10/06/2019	0,00%	0,00	0,22	0,21	0,21	0,22	850	3
07/06/2019	0,00%	0,00	0,22	0,22	0,22	0,22	660	1
06/06/2019	0,00%	0,00	0,22	0,22	0,21	0,22	3K	6
05/06/2019	0,00%	0,00	0,22	0,21	0,21	0,22	2K	5
04/06/2019	0,00%	0,00	0,22	0,22	0,22	0,22	2K	5
03/06/2019	0,00%	0,00	0,22	0,22	0,21	0,22	8K	21
31/05/2019	0,00%	0,00	0,22	0,23	0,21	0,23	16K	11
30/05/2019	-4,35%	-0,01	0,22	0,22	0,22	0,22	1K	4
29/05/2019	4,55%	0,01	0,23	0,22	0,21	0,23	6K	10
28/05/2019	-4,35%	-0,01	0,22	0,23	0,22	0,23	42K	20
27/05/2019	0,00%	0,00	0,23	0,23	0,22	0,23	13K	11
24/05/2019	0,00%	0,00	0,23	0,23	0,22	0,24	83K	53
23/05/2019	4,55%	0,01	0,23	0,22	0,21	0,23	20K	12
22/05/2019	-4,35%	-0,01	0,22	0,22	0,21	0,23	7K	10
21/05/2019	15,00%	0,03	0,23	0,20	0,20	0,23	27K	26
20/05/2019	-4,76%	-0,01	0,20	0,20	0,20	0,21	6K	10
17/05/2019	0,00%	0,00	0,21	0,20	0,20	0,21	18K	16
16/05/2019	-4,55%	-0,01	0,21	0,21	0,20	0,22	3K	7
15/05/2019	4,76%	0,01	0,22	0,20	0,20	0,22	13K	17
14/05/2019	-4,55%	-0,01	0,21	0,21	0,21	0,21	28K	22
13/05/2019	-4,35%	-0,01	0,22	0,22	0,21	0,22	2K	9
10/05/2019	4,55%	0,01	0,23	0,22	0,21	0,23	18K	22
09/05/2019	0,00%	0,00	0,22	0,22	0,21	0,23	72K	51
08/05/2019	4,76%	0,01	0,22	0,22	0,21	0,23	22K	25
07/05/2019	5,00%	0,01	0,21	0,20	0,20	0,23	150K	84
06/05/2019	0,00%	0,00	0,20	0,20	0,20	0,21	4K	14
03/05/2019	-4,76%	-0,01	0,20	0,20	0,20	0,20	5K	3
02/05/2019	5,00%	0,01	0,21	0,21	0,20	0,21	3K	8
30/04/2019	-4,76%	-0,01	0,20	0,20	0,20	0,21	16K	12
29/04/2019	0,00%	0,00	0,21	0,21	0,21	0,22	9K	9
26/04/2019	0,00%	0,00	0,21	0,21	0,21	0,22	22K	16
25/04/2019	-4,55%	-0,01	0,21	0,22	0,21	0,22	1K	3
24/04/2019	0,00%	0,00	0,22	0,22	0,22	0,22	18K	6
23/04/2019	0,00%	0,00	0,22	0,22	0,21	0,23	46K	29
22/04/2019	-4,35%	-0,01	0,22	0,22	0,21	0,22	21K	14
18/04/2019	0,00%	0,00	0,23	0,22	0,22	0,23	5K	10
17/04/2019	0,00%	0,00	0,23	0,22	0,22	0,23	3K	4
16/04/2019	0,00%	0,00	0,23	0,24	0,22	0,24	43K	22
15/04/2019	0,00%	0,00	0,23	0,24	0,23	0,24	5K	4
12/04/2019	0,00%	0,00	0,23	0,23	0,23	0,23	1K	3
11/04/2019	0,00%	0,00	0,23	0,23	0,23	0,23	10K	9
10/04/2019	-4,17%	-0,01	0,23	0,24	0,23	0,24	1K	3
09/04/2019	0,00%	0,00	0,24	0,23	0,23	0,24	26K	14
08/04/2019	4,35%	0,01	0,24	0,24	0,24	0,24	240	1
05/04/2019	0,00%	0,00	0,23	0,23	0,22	0,24	23K	18
04/04/2019	0,00%	0,00	0,23	0,23	0,23	0,23	9K	8
03/04/2019	0,00%	0,00	0,23	0,23	0,23	0,25	35K	16
02/04/2019	-4,17%	-0,01	0,23	0,23	0,23	0,25	9K	11
01/04/2019	0,00%	0,00	0,24	0,25	0,23	0,26	13K	13
29/03/2019	4,35%	0,01	0,24	0,23	0,23	0,25	26K	23
28/03/2019	-4,17%	-0,01	0,23	0,23	0,23	0,24	22K	25
27/03/2019	0,00%	0,00	0,24	0,24	0,24	0,25	22K	18
26/03/2019	0,00%	0,00	0,24	0,25	0,24	0,25	17K	20
25/03/2019	-4,00%	-0,01	0,24	0,25	0,24	0,25	990	3

Date,Open,High,Low,Close,Volume
16-Aug-19,0.20,0.21,0.20,0.20,15850
15-Aug-19,0.21,0.21,0.20,0.20,8090
14-Aug-19,0.21,0.21,0.21,0.21,14490
13-Aug-19,0.21,0.22,0.21,0.21,4000
12-Aug-19,0.21,0.21,0.21,0.21,3150
09-Aug-19,0.21,0.21,0.21,0.21,5040
08-Aug-19,0.22,0.23,0.21,0.21,27720
07-Aug-19,0.20,0.22,0.20,0.22,15560
06-Aug-19,0.20,0.21,0.20,0.21,20150
05-Aug-19,0.22,0.22,0.20,0.20,32690
02-Aug-19,0.22,0.22,0.21,0.22,13980
01-Aug-19,0.22,0.22,0.22,0.22,4840
31-Jul-19,0.21,0.22,0.21,0.22,28530
30-Jul-19,0.22,0.22,0.21,0.21,26290
29-Jul-19,0.22,0.24,0.22,0.22,116960
26-Jul-19,0.23,0.24,0.22,0.22,36250
25-Jul-19,0.22,0.25,0.22,0.23,199090
24-Jul-19,0.23,0.23,0.22,0.22,4680
23-Jul-19,0.23,0.23,0.22,0.22,28890
22-Jul-19,0.23,0.24,0.22,0.22,32220
19-Jul-19,0.23,0.23,0.22,0.22,13800
18-Jul-19,0.23,0.24,0.22,0.23,4780
17-Jul-19,0.24,0.24,0.22,0.23,26400
16-Jul-19,0.23,0.24,0.23,0.24,12700
15-Jul-19,0.24,0.24,0.23,0.24,12070
12-Jul-19,0.24,0.25,0.22,0.24,47720
11-Jul-19,0.23,0.24,0.22,0.24,26800
10-Jul-19,0.25,0.26,0.22,0.23,96280
08-Jul-19,0.24,0.25,0.22,0.24,105710
05-Jul-19,0.25,0.26,0.23,0.24,109810
04-Jul-19,0.21,0.26,0.20,0.24,555210
03-Jul-19,0.21,0.21,0.20,0.21,31060
02-Jul-19,0.20,0.21,0.20,0.21,21600
01-Jul-19,0.20,0.20,0.20,0.20,12400
28-Jun-19,0.20,0.20,0.20,0.20,1000
27-Jun-19,0.20,0.20,0.20,0.20,2800
26-Jun-19,0.21,0.21,0.20,0.21,18150
25-Jun-19,0.21,0.21,0.20,0.20,1240
24-Jun-19,0.21,0.21,0.20,0.21,10870
21-Jun-19,0.22,0.22,0.21,0.22,35270
19-Jun-19,0.21,0.22,0.21,0.21,12650
18-Jun-19,0.21,0.21,0.20,0.20,410
17-Jun-19,0.20,0.20,0.20,0.20,48000
14-Jun-19,0.21,0.21,0.20,0.20,3520
13-Jun-19,0.21,0.21,0.20,0.21,37100
12-Jun-19,0.22,0.22,0.22,0.22,440
11-Jun-19,0.21,0.22,0.21,0.22,2810
10-Jun-19,0.21,0.22,0.21,0.22,850
07-Jun-19,0.22,0.22,0.22,0.22,660
06-Jun-19,0.22,0.22,0.21,0.22,2580
05-Jun-19,0.21,0.22,0.21,0.22,1720
04-Jun-19,0.22,0.22,0.22,0.22,1760
03-Jun-19,0.22,0.22,0.21,0.22,7890
31-May-19,0.23,0.23,0.21,0.22,15680
30-May-19,0.22,0.22,0.22,0.22,1320
29-May-19,0.22,0.23,0.21,0.23,5690
28-May-19,0.23,0.23,0.22,0.22,42410
27-May-19,0.23,0.23,0.22,0.23,12590
24-May-19,0.23,0.24,0.22,0.23,83030
23-May-19,0.22,0.23,0.21,0.23,19610
22-May-19,0.22,0.23,0.21,0.22,6570
21-May-19,0.20,0.23,0.20,0.23,27310
20-May-19,0.20,0.21,0.20,0.20,6100
17-May-19,0.20,0.21,0.20,0.21,17790
16-May-19,0.21,0.22,0.20,0.21,3320
15-May-19,0.20,0.22,0.20,0.22,12940
14-May-19,0.21,0.21,0.21,0.21,27720
13-May-19,0.22,0.22,0.21,0.22,2410
10-May-19,0.22,0.23,0.21,0.23,18240
09-May-19,0.22,0.23,0.21,0.22,71510
08-May-19,0.22,0.23,0.21,0.22,21740
07-May-19,0.20,0.23,0.20,0.21,149790
06-May-19,0.20,0.21,0.20,0.20,4270
03-May-19,0.20,0.20,0.20,0.20,4600
02-May-19,0.21,0.21,0.20,0.21,3120
30-Apr-19,0.20,0.21,0.20,0.20,16050
29-Apr-19,0.21,0.22,0.21,0.21,8740
26-Apr-19,0.21,0.22,0.21,0.21,21870
25-Apr-19,0.22,0.22,0.21,0.21,1490
24-Apr-19,0.22,0.22,0.22,0.22,18040
23-Apr-19,0.22,0.23,0.21,0.22,46110
22-Apr-19,0.22,0.22,0.21,0.22,21100
18-Apr-19,0.22,0.23,0.22,0.23,5070
17-Apr-19,0.22,0.23,0.22,0.23,3190
16-Apr-19,0.24,0.24,0.22,0.23,43390
15-Apr-19,0.24,0.24,0.23,0.23,5490
12-Apr-19,0.23,0.23,0.23,0.23,1150
11-Apr-19,0.23,0.23,0.23,0.23,10120
10-Apr-19,0.24,0.24,0.23,0.23,1390
09-Apr-19,0.23,0.24,0.23,0.24,26400
08-Apr-19,0.24,0.24,0.24,0.24,240
05-Apr-19,0.23,0.24,0.22,0.23,23150
04-Apr-19,0.23,0.23,0.23,0.23,8970
03-Apr-19,0.23,0.25,0.23,0.23,34830
02-Apr-19,0.23,0.25,0.23,0.23,9050
01-Apr-19,0.25,0.26,0.23,0.24,12740
29-Mar-19,0.23,0.25,0.23,0.24,25640
28-Mar-19,0.23,0.24,0.23,0.23,21940
27-Mar-19,0.24,0.25,0.24,0.24,22390
26-Mar-19,0.25,0.25,0.24,0.24,16910
25-Mar-19,0.25,0.25,0.24,0.24,990
22-Mar-19,0.25,0.25,0.23,0.25,990
21-Mar-19,0.25,0.25,0.24,0.25,990
20-Mar-19,0.25,0.26,0.25,0.25,990
19-Mar-19,0.25,0.26,0.24,0.24,990
18-Mar-19,0.27,0.27,0.25,0.25,990
15-Mar-19,0.25,0.26,0.24,0.25,990
14-Mar-19,0.27,0.27,0.24,0.24,990
13-Mar-19,0.28,0.29,0.27,0.28,990
12-Mar-19,0.27,0.27,0.27,0.27,990
11-Mar-19,0.27,0.28,0.27,0.28,990
08-Mar-19,0.27,0.29,0.27,0.27,990
07-Mar-19,0.27,0.27,0.26,0.27,990
06-Mar-19,0.27,0.28,0.27,0.27,990
01-Mar-19,0.27,0.27,0.27,0.27,990
28-Feb-19,0.28,0.28,0.27,0.27,990
27-Feb-19,0.29,0.30,0.27,0.28,990
26-Feb-19,0.27,0.30,0.27,0.30,990
25-Feb-19,0.27,0.27,0.26,0.26,990
22-Feb-19,0.26,0.27,0.26,0.26,990
21-Feb-19,0.27,0.27,0.26,0.26,990
20-Feb-19,0.27,0.27,0.26,0.26,990
19-Feb-19,0.27,0.28,0.26,0.27,990
18-Feb-19,0.26,0.27,0.26,0.27,990
15-Feb-19,0.27,0.27,0.26,0.26,990
14-Feb-19,0.27,0.27,0.26,0.27,990
13-Feb-19,0.28,0.28,0.27,0.27,990
12-Feb-19,0.28,0.29,0.28,0.28,990
11-Feb-19,0.28,0.30,0.28,0.28,990
08-Feb-19,0.29,0.30,0.28,0.28,990
07-Feb-19,0.27,0.29,0.27,0.28,990
06-Feb-19,0.28,0.29,0.27,0.27,990
05-Feb-19,0.28,0.28,0.27,0.28,990
04-Feb-19,0.29,0.29,0.28,0.28,990

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: FSRF11