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
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
14/11/2018	-5,13%	-0,02	0,37	0,39	0,36	0,40	165K	81
13/11/2018	8,33%	0,03	0,39	0,37	0,36	0,39	239K	144
12/11/2018	-7,69%	-0,03	0,36	0,39	0,35	0,39	208K	136
09/11/2018	-2,50%	-0,01	0,39	0,41	0,37	0,42	187K	133
08/11/2018	-14,89%	-0,07	0,40	0,47	0,37	0,50	789K	365
07/11/2018	-6,00%	-0,03	0,47	0,49	0,45	0,54	2M	596
06/11/2018	21,95%	0,09	0,50	0,43	0,43	0,56	3M	843
05/11/2018	51,85%	0,14	0,41	0,33	0,33	0,42	1M	524
01/11/2018	42,11%	0,08	0,27	0,20	0,20	0,36	646K	456
31/10/2018	-9,52%	-0,02	0,19	0,22	0,16	0,22	165K	176
30/10/2018	-36,36%	-0,12	0,21	0,29	0,18	0,29	386K	301
29/10/2018	-28,26%	-0,13	0,33	0,51	0,32	0,53	262K	202
26/10/2018	-22,03%	-0,13	0,46	0,55	0,36	0,57	664K	416
25/10/2018	1,72%	0,01	0,59	0,62	0,52	0,79	3M	1.145
24/10/2018	70,59%	0,24	0,58	0,41	0,38	0,64	3M	1.351
23/10/2018	142,86%	0,20	0,34	0,14	0,14	0,38	2M	1.443
22/10/2018	40,00%	0,04	0,14	0,10	0,10	0,16	514K	341
19/10/2018	0,00%	0,00	0,10	0,10	0,10	0,10	100	1
18/10/2018	0,00%	0,00	0,10	0,10	0,10	0,10	2K	4
17/10/2018	0,00%	0,00	0,10	0,10	0,09	0,10	690	4
16/10/2018	11,11%	0,01	0,10	0,10	0,10	0,10	4K	4
15/10/2018	-10,00%	-0,01	0,09	0,10	0,09	0,10	2K	4
11/10/2018	0,00%	0,00	0,10	0,10	0,10	0,10	1000	1
10/10/2018	0,00%	0,00	0,10	0,10	0,09	0,10	290	3
09/10/2018	0,00%	0,00	0,10	0,10	0,09	0,10	2K	6
08/10/2018	0,00%	0,00	0,10	0,09	0,09	0,10	380	4
05/10/2018	0,00%	0,00	0,10	0,10	0,09	0,10	650	3
02/10/2018	0,00%	0,00	0,10	0,09	0,09	0,10	1000	3
01/10/2018	11,11%	0,01	0,10	0,10	0,10	0,10	200	2
27/09/2018	-10,00%	-0,01	0,09	0,09	0,09	0,09	360	3
24/09/2018	0,00%	0,00	0,10	0,10	0,10	0,10	100	1
21/09/2018	0,00%	0,00	0,10	0,10	0,10	0,10	600	2
20/09/2018	11,11%	0,01	0,10	0,10	0,10	0,10	6K	14
19/09/2018	-10,00%	-0,01	0,09	0,10	0,09	0,10	290	3
18/09/2018	11,11%	0,01	0,10	0,09	0,09	0,10	390	4
14/09/2018	0,00%	0,00	0,09	0,09	0,09	0,09	90	1
13/09/2018	0,00%	0,00	0,09	0,09	0,09	0,09	90	1
11/09/2018	0,00%	0,00	0,09	0,09	0,09	0,09	8K	7
10/09/2018	0,00%	0,00	0,09	0,09	0,09	0,09	2K	3
06/09/2018	0,00%	0,00	0,09	0,09	0,09	0,09	900	2
05/09/2018	0,00%	0,00	0,09	0,10	0,09	0,10	2K	5

Date,Open,High,Low,Close,Volume
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-18,0.39,0.40,0.36,0.37,165300
13-Nov-18,0.37,0.39,0.36,0.39,239250
12-Nov-18,0.39,0.39,0.35,0.36,207820
09-Nov-18,0.41,0.42,0.37,0.39,187480
08-Nov-18,0.47,0.50,0.37,0.40,789050
07-Nov-18,0.49,0.54,0.45,0.47,1522570
06-Nov-18,0.43,0.56,0.43,0.50,2548480
05-Nov-18,0.33,0.42,0.33,0.41,1125380
01-Nov-18,0.20,0.36,0.20,0.27,645640
31-Oct-18,0.22,0.22,0.16,0.19,165370
30-Oct-18,0.29,0.29,0.18,0.21,386100
29-Oct-18,0.51,0.53,0.32,0.33,262440
26-Oct-18,0.55,0.57,0.36,0.46,664470
25-Oct-18,0.62,0.79,0.52,0.59,3197770
24-Oct-18,0.41,0.64,0.38,0.58,3436440
23-Oct-18,0.14,0.38,0.14,0.34,2417890
22-Oct-18,0.10,0.16,0.10,0.14,514500
19-Oct-18,0.10,0.10,0.10,0.10,100
18-Oct-18,0.10,0.10,0.10,0.10,2300
17-Oct-18,0.10,0.10,0.09,0.10,690
16-Oct-18,0.10,0.10,0.10,0.10,3600
15-Oct-18,0.10,0.10,0.09,0.09,1970
11-Oct-18,0.10,0.10,0.10,0.10,1000
10-Oct-18,0.10,0.10,0.09,0.10,290
09-Oct-18,0.10,0.10,0.09,0.10,2190
08-Oct-18,0.09,0.10,0.09,0.10,380
05-Oct-18,0.10,0.10,0.09,0.10,650
02-Oct-18,0.09,0.10,0.09,0.10,1000
01-Oct-18,0.10,0.10,0.10,0.10,200
27-Sep-18,0.09,0.09,0.09,0.09,360
24-Sep-18,0.10,0.10,0.10,0.10,100
21-Sep-18,0.10,0.10,0.10,0.10,600
20-Sep-18,0.10,0.10,0.10,0.10,5800
19-Sep-18,0.10,0.10,0.09,0.09,290
18-Sep-18,0.09,0.10,0.09,0.10,390
14-Sep-18,0.09,0.09,0.09,0.09,90
13-Sep-18,0.09,0.09,0.09,0.09,90
11-Sep-18,0.09,0.09,0.09,0.09,8100
10-Sep-18,0.09,0.09,0.09,0.09,1890
06-Sep-18,0.09,0.09,0.09,0.09,900
05-Sep-18,0.10,0.10,0.09,0.09,1580
04-Sep-18,0.10,0.10,0.09,0.09,1580
03-Sep-18,0.10,0.10,0.10,0.10,1580
31-Aug-18,0.09,0.09,0.09,0.09,1580
30-Aug-18,0.09,0.09,0.09,0.09,1580
27-Aug-18,0.09,0.09,0.09,0.09,1580
24-Aug-18,0.09,0.10,0.09,0.10,1580
23-Aug-18,0.09,0.09,0.09,0.09,1580
21-Aug-18,0.09,0.09,0.09,0.09,1580
20-Aug-18,0.09,0.09,0.09,0.09,1580
16-Aug-18,0.09,0.10,0.09,0.10,1580
15-Aug-18,0.09,0.09,0.09,0.09,1580
14-Aug-18,0.09,0.09,0.09,0.09,1580
13-Aug-18,0.10,0.10,0.09,0.10,1580
10-Aug-18,0.10,0.10,0.10,0.10,1580
09-Aug-18,0.10,0.11,0.10,0.11,1580
06-Aug-18,0.10,0.10,0.09,0.09,1580
02-Aug-18,0.10,0.10,0.09,0.10,1580
01-Aug-18,0.09,0.09,0.09,0.09,1580
31-Jul-18,0.10,0.10,0.09,0.09,1580
30-Jul-18,0.10,0.10,0.10,0.10,1580
27-Jul-18,0.10,0.10,0.10,0.10,1580
26-Jul-18,0.09,0.09,0.09,0.09,1580
24-Jul-18,0.10,0.10,0.10,0.10,1580
23-Jul-18,0.09,0.10,0.09,0.09,1580
20-Jul-18,0.10,0.10,0.10,0.10,1580
19-Jul-18,0.10,0.10,0.10,0.10,1580
18-Jul-18,0.10,0.11,0.10,0.10,1580
17-Jul-18,0.10,0.10,0.10,0.10,1580
12-Jul-18,0.09,0.09,0.09,0.09,1580
05-Jul-18,0.10,0.10,0.10,0.10,1580
03-Jul-18,0.10,0.10,0.10,0.10,1580
02-Jul-18,0.09,0.09,0.09,0.09,1580
28-Jun-18,0.08,0.09,0.08,0.09,1580

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: FSRF11