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
15/10/2019	0,00%	0,00	0,19	0,20	0,19	0,20	780	3
14/10/2019	0,00%	0,00	0,19	0,19	0,19	0,19	4K	2
11/10/2019	-5,00%	-0,01	0,19	0,19	0,19	0,19	4K	7
10/10/2019	5,26%	0,01	0,20	0,19	0,19	0,20	1K	4
09/10/2019	-5,00%	-0,01	0,19	0,19	0,19	0,19	2K	1
08/10/2019	0,00%	0,00	0,20	0,20	0,20	0,20	200	1
07/10/2019	5,26%	0,01	0,20	0,20	0,20	0,20	5K	2
04/10/2019	-5,00%	-0,01	0,19	0,19	0,19	0,19	15K	10
03/10/2019	0,00%	0,00	0,20	0,19	0,19	0,20	590	2
02/10/2019	0,00%	0,00	0,20	0,19	0,19	0,20	6K	10
01/10/2019	0,00%	0,00	0,20	0,20	0,20	0,20	1000	1
30/09/2019	0,00%	0,00	0,20	0,20	0,19	0,20	16K	11
27/09/2019	0,00%	0,00	0,20	0,20	0,20	0,21	1K	4
26/09/2019	-4,76%	-0,01	0,20	0,20	0,20	0,21	3K	5
25/09/2019	5,00%	0,01	0,21	0,20	0,20	0,21	39K	26
24/09/2019	0,00%	0,00	0,20	0,19	0,19	0,20	2K	6
23/09/2019	5,26%	0,01	0,20	0,19	0,19	0,20	4K	9
20/09/2019	0,00%	0,00	0,19	0,19	0,19	0,19	1K	3
19/09/2019	0,00%	0,00	0,19	0,19	0,19	0,19	2K	1
18/09/2019	0,00%	0,00	0,19	0,19	0,19	0,19	190	1
17/09/2019	0,00%	0,00	0,19	0,19	0,19	0,19	950	4
16/09/2019	-5,00%	-0,01	0,19	0,20	0,19	0,20	980	4
13/09/2019	5,26%	0,01	0,20	0,19	0,19	0,20	20K	12
12/09/2019	-5,00%	-0,01	0,19	0,20	0,19	0,20	40K	19
11/09/2019	0,00%	0,00	0,20	0,20	0,20	0,20	7K	4
10/09/2019	0,00%	0,00	0,20	0,20	0,20	0,20	400	1
09/09/2019	0,00%	0,00	0,20	0,20	0,20	0,20	3K	3
06/09/2019	0,00%	0,00	0,20	0,20	0,20	0,20	400	1
05/09/2019	0,00%	0,00	0,20	0,20	0,20	0,20	12K	12
03/09/2019	0,00%	0,00	0,20	0,21	0,20	0,22	31K	28
02/09/2019	-4,76%	-0,01	0,20	0,21	0,20	0,22	9K	9
30/08/2019	10,53%	0,02	0,21	0,20	0,20	0,22	81K	54
29/08/2019	-5,00%	-0,01	0,19	0,20	0,19	0,20	4K	6
28/08/2019	5,26%	0,01	0,20	0,20	0,20	0,20	32K	10
27/08/2019	0,00%	0,00	0,19	0,19	0,19	0,19	3K	4
26/08/2019	0,00%	0,00	0,19	0,20	0,19	0,20	7K	14
23/08/2019	-5,00%	-0,01	0,19	0,20	0,19	0,21	46K	20
22/08/2019	0,00%	0,00	0,20	0,20	0,20	0,20	2K	4
21/08/2019	0,00%	0,00	0,20	0,20	0,20	0,20	6K	7
20/08/2019	0,00%	0,00	0,20	0,20	0,20	0,20	10K	2
19/08/2019	0,00%	0,00	0,20	0,21	0,20	0,21	6K	3
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

Date,Open,High,Low,Close,Volume
15-Oct-19,0.20,0.20,0.19,0.19,780
14-Oct-19,0.19,0.19,0.19,0.19,3990
11-Oct-19,0.19,0.19,0.19,0.19,3990
10-Oct-19,0.19,0.20,0.19,0.20,1170
09-Oct-19,0.19,0.19,0.19,0.19,1900
08-Oct-19,0.20,0.20,0.20,0.20,200
07-Oct-19,0.20,0.20,0.20,0.20,5400
04-Oct-19,0.19,0.19,0.19,0.19,14630
03-Oct-19,0.19,0.20,0.19,0.20,590
02-Oct-19,0.19,0.20,0.19,0.20,5950
01-Oct-19,0.20,0.20,0.20,0.20,1000
30-Sep-19,0.20,0.20,0.19,0.20,15900
27-Sep-19,0.20,0.21,0.20,0.20,1210
26-Sep-19,0.20,0.21,0.20,0.20,3010
25-Sep-19,0.20,0.21,0.20,0.21,39320
24-Sep-19,0.19,0.20,0.19,0.20,1770
23-Sep-19,0.19,0.20,0.19,0.20,3580
20-Sep-19,0.19,0.19,0.19,0.19,1140
19-Sep-19,0.19,0.19,0.19,0.19,1710
18-Sep-19,0.19,0.19,0.19,0.19,190
17-Sep-19,0.19,0.19,0.19,0.19,950
16-Sep-19,0.20,0.20,0.19,0.19,980
13-Sep-19,0.19,0.20,0.19,0.20,19610
12-Sep-19,0.20,0.20,0.19,0.19,40360
11-Sep-19,0.20,0.20,0.20,0.20,6600
10-Sep-19,0.20,0.20,0.20,0.20,400
09-Sep-19,0.20,0.20,0.20,0.20,2800
06-Sep-19,0.20,0.20,0.20,0.20,400
05-Sep-19,0.20,0.20,0.20,0.20,12200
03-Sep-19,0.21,0.22,0.20,0.20,30700
02-Sep-19,0.21,0.22,0.20,0.20,8780
30-Aug-19,0.20,0.22,0.20,0.21,80840
29-Aug-19,0.20,0.20,0.19,0.19,3960
28-Aug-19,0.20,0.20,0.20,0.20,31800
27-Aug-19,0.19,0.19,0.19,0.19,3040
26-Aug-19,0.20,0.20,0.19,0.19,7460
23-Aug-19,0.20,0.21,0.19,0.19,46490
22-Aug-19,0.20,0.20,0.20,0.20,1800
21-Aug-19,0.20,0.20,0.20,0.20,5800
20-Aug-19,0.20,0.20,0.20,0.20,10400
19-Aug-19,0.21,0.21,0.20,0.20,6210
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-19,0.22,0.23,0.21,0.22,19610
21-May-19,0.20,0.23,0.20,0.23,19610
20-May-19,0.20,0.21,0.20,0.20,19610
17-May-19,0.20,0.21,0.20,0.21,19610
16-May-19,0.21,0.22,0.20,0.21,19610
15-May-19,0.20,0.22,0.20,0.22,19610
14-May-19,0.21,0.21,0.21,0.21,19610
13-May-19,0.22,0.22,0.21,0.22,19610
10-May-19,0.22,0.23,0.21,0.23,19610
09-May-19,0.22,0.23,0.21,0.22,19610
08-May-19,0.22,0.23,0.21,0.22,19610
07-May-19,0.20,0.23,0.20,0.21,19610
06-May-19,0.20,0.21,0.20,0.20,19610
03-May-19,0.20,0.20,0.20,0.20,19610
02-May-19,0.21,0.21,0.20,0.21,19610
30-Apr-19,0.20,0.21,0.20,0.20,19610
29-Apr-19,0.21,0.22,0.21,0.21,19610
26-Apr-19,0.21,0.22,0.21,0.21,19610
25-Apr-19,0.22,0.22,0.21,0.21,19610
24-Apr-19,0.22,0.22,0.22,0.22,19610
23-Apr-19,0.22,0.23,0.21,0.22,19610
22-Apr-19,0.22,0.22,0.21,0.22,19610
18-Apr-19,0.22,0.23,0.22,0.23,19610
17-Apr-19,0.22,0.23,0.22,0.23,19610
16-Apr-19,0.24,0.24,0.22,0.23,19610
15-Apr-19,0.24,0.24,0.23,0.23,19610
12-Apr-19,0.23,0.23,0.23,0.23,19610
11-Apr-19,0.23,0.23,0.23,0.23,19610
10-Apr-19,0.24,0.24,0.23,0.23,19610
09-Apr-19,0.23,0.24,0.23,0.24,19610
08-Apr-19,0.24,0.24,0.24,0.24,19610
05-Apr-19,0.23,0.24,0.22,0.23,19610
04-Apr-19,0.23,0.23,0.23,0.23,19610

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: FSRF11