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
-	-	-

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações FSRF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
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
22/03/2019	0,00%	0,00	0,25	0,25	0,23	0,25	44K	43
21/03/2019	0,00%	0,00	0,25	0,25	0,24	0,25	21K	21
20/03/2019	4,17%	0,01	0,25	0,25	0,25	0,26	26K	20
19/03/2019	-4,00%	-0,01	0,24	0,25	0,24	0,26	24K	28
18/03/2019	0,00%	0,00	0,25	0,27	0,25	0,27	22K	32
15/03/2019	4,17%	0,01	0,25	0,25	0,24	0,26	208K	92
14/03/2019	-14,29%	-0,04	0,24	0,27	0,24	0,27	750K	155
13/03/2019	3,70%	0,01	0,28	0,28	0,27	0,29	43K	32
12/03/2019	-3,57%	-0,01	0,27	0,27	0,27	0,27	4K	3
11/03/2019	3,70%	0,01	0,28	0,27	0,27	0,28	6K	6
08/03/2019	0,00%	0,00	0,27	0,27	0,27	0,29	61K	41
07/03/2019	0,00%	0,00	0,27	0,27	0,26	0,27	35K	16
06/03/2019	0,00%	0,00	0,27	0,27	0,27	0,28	12K	8
01/03/2019	0,00%	0,00	0,27	0,27	0,27	0,27	41K	12
28/02/2019	-3,57%	-0,01	0,27	0,28	0,27	0,28	24K	19
27/02/2019	-6,67%	-0,02	0,28	0,29	0,27	0,30	91K	46
26/02/2019	15,38%	0,04	0,30	0,27	0,27	0,30	303K	132
25/02/2019	0,00%	0,00	0,26	0,27	0,26	0,27	8K	10
22/02/2019	0,00%	0,00	0,26	0,26	0,26	0,27	27K	18
21/02/2019	0,00%	0,00	0,26	0,27	0,26	0,27	28K	14
20/02/2019	-3,70%	-0,01	0,26	0,27	0,26	0,27	23K	16
19/02/2019	0,00%	0,00	0,27	0,27	0,26	0,28	80K	24
18/02/2019	3,85%	0,01	0,27	0,26	0,26	0,27	2K	6
15/02/2019	-3,70%	-0,01	0,26	0,27	0,26	0,27	19K	26
14/02/2019	0,00%	0,00	0,27	0,27	0,26	0,27	28K	19
13/02/2019	-3,57%	-0,01	0,27	0,28	0,27	0,28	155K	48
12/02/2019	0,00%	0,00	0,28	0,28	0,28	0,29	51K	27
11/02/2019	0,00%	0,00	0,28	0,28	0,28	0,30	54K	20
08/02/2019	0,00%	0,00	0,28	0,29	0,28	0,30	151K	61
07/02/2019	3,70%	0,01	0,28	0,27	0,27	0,29	19K	21
06/02/2019	-3,57%	-0,01	0,27	0,28	0,27	0,29	10K	19
05/02/2019	0,00%	0,00	0,28	0,28	0,27	0,28	64K	35
04/02/2019	-3,45%	-0,01	0,28	0,29	0,28	0,29	9K	8
01/02/2019	0,00%	0,00	0,29	0,29	0,28	0,29	79K	35
31/01/2019	-3,33%	-0,01	0,29	0,29	0,28	0,30	65K	48
30/01/2019	0,00%	0,00	0,30	0,30	0,29	0,31	43K	34
29/01/2019	0,00%	0,00	0,30	0,31	0,29	0,31	73K	42
28/01/2019	0,00%	0,00	0,30	0,30	0,30	0,32	85K	43
24/01/2019	-6,25%	-0,02	0,30	0,33	0,29	0,35	352K	182
23/01/2019	18,52%	0,05	0,32	0,28	0,27	0,36	1M	467
22/01/2019	-3,57%	-0,01	0,27	0,28	0,27	0,29	46K	33
21/01/2019	-3,45%	-0,01	0,28	0,28	0,28	0,30	58K	52
18/01/2019	-6,45%	-0,02	0,29	0,33	0,28	0,33	202K	115
17/01/2019	-13,89%	-0,05	0,31	0,37	0,31	0,40	847K	370
16/01/2019	50,00%	0,12	0,36	0,23	0,23	0,38	1M	700
15/01/2019	0,00%	0,00	0,24	0,24	0,23	0,24	7K	12
14/01/2019	0,00%	0,00	0,24	0,24	0,23	0,24	22K	23
11/01/2019	0,00%	0,00	0,24	0,24	0,24	0,25	15K	10
10/01/2019	0,00%	0,00	0,24	0,24	0,24	0,24	5K	6
09/01/2019	-4,00%	-0,01	0,24	0,25	0,24	0,25	21K	17
08/01/2019	4,17%	0,01	0,25	0,25	0,24	0,26	62K	59
07/01/2019	-4,00%	-0,01	0,24	0,25	0,24	0,25	64K	36
04/01/2019	0,00%	0,00	0,25	0,25	0,24	0,25	53K	26
03/01/2019	0,00%	0,00	0,25	0,25	0,25	0,26	36K	27
02/01/2019	-3,85%	-0,01	0,25	0,27	0,25	0,28	85K	46
28/12/2018	8,33%	0,02	0,26	0,25	0,24	0,30	262K	112
27/12/2018	4,35%	0,01	0,24	0,23	0,23	0,26	106K	70
26/12/2018	0,00%	0,00	0,23	0,23	0,21	0,25	49K	64
21/12/2018	-4,17%	-0,01	0,23	0,23	0,23	0,24	22K	23
20/12/2018	-4,00%	-0,01	0,24	0,24	0,24	0,25	20K	25
19/12/2018	4,17%	0,01	0,25	0,24	0,23	0,28	105K	78
18/12/2018	-4,00%	-0,01	0,24	0,25	0,23	0,25	36K	34
17/12/2018	4,17%	0,01	0,25	0,23	0,23	0,25	44K	36
14/12/2018	-4,00%	-0,01	0,24	0,25	0,23	0,27	124K	78
13/12/2018	-7,41%	-0,02	0,25	0,27	0,24	0,27	51K	46
12/12/2018	-3,57%	-0,01	0,27	0,27	0,26	0,27	42K	33
11/12/2018	0,00%	0,00	0,28	0,28	0,27	0,28	69K	44
10/12/2018	0,00%	0,00	0,28	0,30	0,28	0,30	23K	38
07/12/2018	-6,67%	-0,02	0,28	0,31	0,28	0,31	67K	46
06/12/2018	-3,23%	-0,01	0,30	0,30	0,29	0,31	21K	18
05/12/2018	3,33%	0,01	0,31	0,31	0,31	0,32	26K	19
04/12/2018	-3,23%	-0,01	0,30	0,31	0,30	0,33	60K	50
03/12/2018	-3,12%	-0,01	0,31	0,32	0,30	0,33	21K	27
30/11/2018	6,67%	0,02	0,32	0,30	0,30	0,32	28K	23
29/11/2018	3,45%	0,01	0,30	0,31	0,30	0,33	48K	61
28/11/2018	-9,38%	-0,03	0,29	0,32	0,29	0,32	65K	39
27/11/2018	-3,03%	-0,01	0,32	0,31	0,30	0,33	63K	45
26/11/2018	13,79%	0,04	0,33	0,30	0,30	0,36	314K	154
23/11/2018	-9,38%	-0,03	0,29	0,30	0,27	0,31	132K	81
22/11/2018	-3,03%	-0,01	0,32	0,31	0,30	0,33	86K	84
21/11/2018	-5,71%	-0,02	0,33	0,35	0,32	0,35	52K	68
19/11/2018	-2,78%	-0,01	0,35	0,35	0,34	0,37	102K	61
16/11/2018	-2,70%	-0,01	0,36	0,38	0,35	0,38	70K	63

Date,Open,High,Low,Close,Volume
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-19,0.25,0.25,0.23,0.25,43860
21-Mar-19,0.25,0.25,0.24,0.25,21200
20-Mar-19,0.25,0.26,0.25,0.25,25540
19-Mar-19,0.25,0.26,0.24,0.24,23500
18-Mar-19,0.27,0.27,0.25,0.25,22340
15-Mar-19,0.25,0.26,0.24,0.25,208190
14-Mar-19,0.27,0.27,0.24,0.24,749910
13-Mar-19,0.28,0.29,0.27,0.28,42550
12-Mar-19,0.27,0.27,0.27,0.27,3780
11-Mar-19,0.27,0.28,0.27,0.28,5980
08-Mar-19,0.27,0.29,0.27,0.27,61430
07-Mar-19,0.27,0.27,0.26,0.27,34850
06-Mar-19,0.27,0.28,0.27,0.27,11690
01-Mar-19,0.27,0.27,0.27,0.27,40770
28-Feb-19,0.28,0.28,0.27,0.27,24270
27-Feb-19,0.29,0.30,0.27,0.28,90970
26-Feb-19,0.27,0.30,0.27,0.30,302570
25-Feb-19,0.27,0.27,0.26,0.26,7610
22-Feb-19,0.26,0.27,0.26,0.26,26880
21-Feb-19,0.27,0.27,0.26,0.26,27920
20-Feb-19,0.27,0.27,0.26,0.26,22610
19-Feb-19,0.27,0.28,0.26,0.27,80470
18-Feb-19,0.26,0.27,0.26,0.27,2380
15-Feb-19,0.27,0.27,0.26,0.26,19330
14-Feb-19,0.27,0.27,0.26,0.27,27520
13-Feb-19,0.28,0.28,0.27,0.27,154610
12-Feb-19,0.28,0.29,0.28,0.28,50790
11-Feb-19,0.28,0.30,0.28,0.28,54020
08-Feb-19,0.29,0.30,0.28,0.28,151290
07-Feb-19,0.27,0.29,0.27,0.28,18750
06-Feb-19,0.28,0.29,0.27,0.27,9730
05-Feb-19,0.28,0.28,0.27,0.28,63700
04-Feb-19,0.29,0.29,0.28,0.28,9280
01-Feb-19,0.29,0.29,0.28,0.29,79290
31-Jan-19,0.29,0.30,0.28,0.29,64920
30-Jan-19,0.30,0.31,0.29,0.30,43440
29-Jan-19,0.31,0.31,0.29,0.30,73350
28-Jan-19,0.30,0.32,0.30,0.30,84960
24-Jan-19,0.33,0.35,0.29,0.30,352230
23-Jan-19,0.28,0.36,0.27,0.32,1095980
22-Jan-19,0.28,0.29,0.27,0.27,46330
21-Jan-19,0.28,0.30,0.28,0.28,58100
18-Jan-19,0.33,0.33,0.28,0.29,201630
17-Jan-19,0.37,0.40,0.31,0.31,847090
16-Jan-19,0.23,0.38,0.23,0.36,1473160
15-Jan-19,0.24,0.24,0.23,0.24,7200
14-Jan-19,0.24,0.24,0.23,0.24,22450
11-Jan-19,0.24,0.25,0.24,0.24,15140
10-Jan-19,0.24,0.24,0.24,0.24,4800
09-Jan-19,0.25,0.25,0.24,0.24,20690
08-Jan-19,0.25,0.26,0.24,0.25,62330
07-Jan-19,0.25,0.25,0.24,0.24,63560
04-Jan-19,0.25,0.25,0.24,0.25,53460
03-Jan-19,0.25,0.26,0.25,0.25,35600
02-Jan-19,0.27,0.28,0.25,0.25,85040
28-Dec-18,0.25,0.30,0.24,0.26,262320
27-Dec-18,0.23,0.26,0.23,0.24,106230
26-Dec-18,0.23,0.25,0.21,0.23,48950
21-Dec-18,0.23,0.24,0.23,0.23,21530
20-Dec-18,0.24,0.25,0.24,0.24,19700
19-Dec-18,0.24,0.28,0.23,0.25,104990
18-Dec-18,0.25,0.25,0.23,0.24,36180
17-Dec-18,0.23,0.25,0.23,0.25,43860
14-Dec-18,0.25,0.27,0.23,0.24,123810
13-Dec-18,0.27,0.27,0.24,0.25,50830
12-Dec-18,0.27,0.27,0.26,0.27,42360
11-Dec-18,0.28,0.28,0.27,0.28,69110
10-Dec-18,0.30,0.30,0.28,0.28,23400
07-Dec-18,0.31,0.31,0.28,0.28,66550
06-Dec-18,0.30,0.31,0.29,0.30,21220
05-Dec-18,0.31,0.32,0.31,0.31,26380
04-Dec-18,0.31,0.33,0.30,0.30,60500
03-Dec-18,0.32,0.33,0.30,0.31,21350
30-Nov-18,0.30,0.32,0.30,0.32,27690
29-Nov-18,0.31,0.33,0.30,0.30,48150
28-Nov-18,0.32,0.32,0.29,0.29,64840
27-Nov-18,0.31,0.33,0.30,0.32,63000
26-Nov-18,0.30,0.36,0.30,0.33,314050
23-Nov-18,0.30,0.31,0.27,0.29,132200
22-Nov-18,0.31,0.33,0.30,0.32,86390
21-Nov-18,0.35,0.35,0.32,0.33,52230
19-Nov-18,0.35,0.37,0.34,0.35,101620
16-Nov-18,0.38,0.38,0.35,0.36,69670
14-Nov-18,0.39,0.40,0.36,0.37,69670
13-Nov-18,0.37,0.39,0.36,0.39,69670
12-Nov-18,0.39,0.39,0.35,0.36,69670
09-Nov-18,0.41,0.42,0.37,0.39,69670
08-Nov-18,0.47,0.50,0.37,0.40,69670
07-Nov-18,0.49,0.54,0.45,0.47,69670
06-Nov-18,0.43,0.56,0.43,0.50,69670
05-Nov-18,0.33,0.42,0.33,0.41,69670
01-Nov-18,0.20,0.36,0.20,0.27,69670
31-Oct-18,0.22,0.22,0.16,0.19,69670
30-Oct-18,0.29,0.29,0.18,0.21,69670
29-Oct-18,0.51,0.53,0.32,0.33,69670
26-Oct-18,0.55,0.57,0.36,0.46,69670
25-Oct-18,0.62,0.79,0.52,0.59,69670
24-Oct-18,0.41,0.64,0.38,0.58,69670
23-Oct-18,0.14,0.38,0.14,0.34,69670
22-Oct-18,0.10,0.16,0.10,0.14,69670
19-Oct-18,0.10,0.10,0.10,0.10,69670
18-Oct-18,0.10,0.10,0.10,0.10,69670
17-Oct-18,0.10,0.10,0.09,0.10,69670
16-Oct-18,0.10,0.10,0.10,0.10,69670
15-Oct-18,0.10,0.10,0.09,0.09,69670
11-Oct-18,0.10,0.10,0.10,0.10,69670
10-Oct-18,0.10,0.10,0.09,0.10,69670
09-Oct-18,0.10,0.10,0.09,0.10,69670
08-Oct-18,0.09,0.10,0.09,0.10,69670
05-Oct-18,0.10,0.10,0.09,0.10,69670
02-Oct-18,0.09,0.10,0.09,0.10,69670
01-Oct-18,0.10,0.10,0.10,0.10,69670
27-Sep-18,0.09,0.09,0.09,0.09,69670
24-Sep-18,0.10,0.10,0.10,0.10,69670
21-Sep-18,0.10,0.10,0.10,0.10,69670
20-Sep-18,0.10,0.10,0.10,0.10,69670

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: FSRF11