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
16/10/2026	-11,11%	-0,01	0,08	0,09	0,08	0,09	3K	16
15/10/2026	28,57%	0,02	0,09	0,07	0,07	0,09	9K	14
14/10/2026	-12,50%	-0,01	0,07	0,08	0,07	0,09	2K	9
13/10/2026	-11,11%	-0,01	0,08	0,09	0,07	0,09	3K	15
09/10/2026	12,50%	0,01	0,09	0,08	0,07	0,09	12K	23
08/10/2026	14,29%	0,01	0,08	0,08	0,08	0,08	1K	9
07/10/2026	-12,50%	-0,01	0,07	0,07	0,07	0,08	12K	13
06/10/2026	14,29%	0,01	0,08	0,07	0,07	0,08	680	9
05/10/2026	0,00%	0,00	0,07	0,08	0,07	0,08	700	5
02/10/2026	0,00%	0,00	0,07	0,08	0,07	0,08	1K	10
01/10/2026	0,00%	0,00	0,07	0,08	0,07	0,08	14K	20
30/09/2026	0,00%	0,00	0,07	0,07	0,07	0,07	140	2
29/09/2026	-12,50%	-0,01	0,07	0,07	0,07	0,07	420	3
28/09/2026	0,00%	0,00	0,08	0,08	0,08	0,08	240	3
25/09/2026	14,29%	0,01	0,08	0,08	0,08	0,08	80	1
24/09/2026	-12,50%	-0,01	0,07	0,08	0,07	0,08	2K	6
23/09/2026	0,00%	0,00	0,08	0,09	0,08	0,09	350	4
22/09/2026	14,29%	0,01	0,08	0,07	0,07	0,08	570	8
21/09/2026	-12,50%	-0,01	0,07	0,08	0,07	0,09	1K	9
18/09/2026	0,00%	0,00	0,08	0,08	0,08	0,09	3K	4
17/09/2026	0,00%	0,00	0,08	0,08	0,08	0,08	640	6
16/09/2026	0,00%	0,00	0,08	0,08	0,08	0,08	160	2
15/09/2026	-11,11%	-0,01	0,08	0,09	0,08	0,09	880	7
14/09/2026	12,50%	0,01	0,09	0,08	0,08	0,09	2K	13
11/09/2026	0,00%	0,00	0,08	0,08	0,08	0,09	990	8
10/09/2026	-11,11%	-0,01	0,08	0,09	0,08	0,09	890	3
09/09/2026	12,50%	0,01	0,09	0,09	0,09	0,09	11K	15
08/09/2026	-11,11%	-0,01	0,08	0,09	0,08	0,09	4K	23
04/09/2026	28,57%	0,02	0,09	0,08	0,08	0,09	5K	10
03/09/2026	0,00%	0,00	0,07	0,08	0,07	0,08	150	2
02/09/2026	-12,50%	-0,01	0,07	0,08	0,07	0,08	600	7
01/09/2026	14,29%	0,01	0,08	0,07	0,07	0,08	640	3
31/08/2026	-12,50%	-0,01	0,07	0,08	0,07	0,08	310	4
28/08/2026	14,29%	0,01	0,08	0,07	0,07	0,08	220	3
27/08/2026	-12,50%	-0,01	0,07	0,08	0,07	0,08	470	5
26/08/2026	0,00%	0,00	0,08	0,09	0,08	0,09	340	4
25/08/2026	0,00%	0,00	0,08	0,08	0,07	0,09	4K	16
24/08/2026	14,29%	0,01	0,08	0,07	0,07	0,08	510	4
21/08/2026	-12,50%	-0,01	0,07	0,08	0,07	0,08	7K	16
20/08/2026	14,29%	0,01	0,08	0,07	0,07	0,08	2K	12
19/08/2026	0,00%	0,00	0,07	0,07	0,07	0,07	1K	7
18/08/2026	0,00%	0,00	0,07	0,07	0,07	0,08	540	7
17/08/2026	0,00%	0,00	0,07	0,08	0,07	0,08	1K	9
13/08/2026	0,00%	0,00	0,07	0,07	0,07	0,08	500	5
12/08/2026	0,00%	0,00	0,07	0,08	0,07	0,08	670	6
11/08/2026	-12,50%	-0,01	0,07	0,07	0,07	0,07	70	1
10/08/2026	0,00%	0,00	0,08	0,08	0,07	0,08	1K	7
07/08/2026	14,29%	0,01	0,08	0,08	0,08	0,08	160	2
06/08/2026	0,00%	0,00	0,07	0,07	0,07	0,07	1K	9
05/08/2026	-12,50%	-0,01	0,07	0,07	0,07	0,07	70	1
04/08/2026	0,00%	0,00	0,08	0,08	0,08	0,08	320	4
03/08/2026	14,29%	0,01	0,08	0,07	0,07	0,08	220	3
31/07/2026	0,00%	0,00	0,07	0,07	0,07	0,07	210	3
30/07/2026	-12,50%	-0,01	0,07	0,08	0,07	0,08	1K	4
29/07/2026	0,00%	0,00	0,08	0,08	0,08	0,08	240	3
28/07/2026	0,00%	0,00	0,08	0,08	0,07	0,08	710	6
27/07/2026	14,29%	0,01	0,08	0,07	0,07	0,08	230	3
24/07/2026	0,00%	0,00	0,07	0,07	0,07	0,07	210	2
23/07/2026	-12,50%	-0,01	0,07	0,08	0,07	0,08	150	2
22/07/2026	0,00%	0,00	0,08	0,08	0,07	0,08	990	7
21/07/2026	14,29%	0,01	0,08	0,08	0,08	0,08	80	1
20/07/2026	0,00%	0,00	0,07	0,08	0,07	0,08	230	3
17/07/2026	0,00%	0,00	0,07	0,07	0,07	0,07	210	2
16/07/2026	0,00%	0,00	0,07	0,08	0,07	0,08	690	9
15/07/2026	0,00%	0,00	0,07	0,08	0,07	0,08	390	3
14/07/2026	0,00%	0,00	0,07	0,07	0,07	0,07	630	6
13/07/2026	-12,50%	-0,01	0,07	0,07	0,07	0,08	5K	9
10/07/2026	0,00%	0,00	0,08	0,08	0,07	0,08	370	4
09/07/2026	0,00%	0,00	0,08	0,08	0,08	0,08	560	3
08/07/2026	14,29%	0,01	0,08	0,08	0,08	0,08	6K	13
07/07/2026	0,00%	0,00	0,07	0,08	0,07	0,08	4K	7
06/07/2026	-12,50%	-0,01	0,07	0,07	0,07	0,08	1K	8
03/07/2026	14,29%	0,01	0,08	0,08	0,08	0,08	240	2
02/07/2026	-12,50%	-0,01	0,07	0,08	0,07	0,08	1K	6
01/07/2026	14,29%	0,01	0,08	0,07	0,07	0,08	150	2
30/06/2026	0,00%	0,00	0,07	0,08	0,07	0,08	150	2
29/06/2026	0,00%	0,00	0,07	0,07	0,07	0,07	840	7
26/06/2026	0,00%	0,00	0,07	0,07	0,07	0,07	210	1
25/06/2026	0,00%	0,00	0,07	0,07	0,07	0,07	700	2
24/06/2026	-12,50%	-0,01	0,07	0,08	0,07	0,08	9K	16
23/06/2026	14,29%	0,01	0,08	0,07	0,07	0,08	2K	6
22/06/2026	-12,50%	-0,01	0,07	0,07	0,07	0,08	580	8
19/06/2026	0,00%	0,00	0,08	0,08	0,07	0,08	8K	14
18/06/2026	-11,11%	-0,01	0,08	0,08	0,08	0,08	240	3
17/06/2026	0,00%	0,00	0,09	0,09	0,09	0,09	270	1
16/06/2026	12,50%	0,01	0,09	0,09	0,09	0,09	180	2
15/06/2026	-11,11%	-0,01	0,08	0,08	0,07	0,09	4K	13
12/06/2026	12,50%	0,01	0,09	0,09	0,09	0,09	540	1
10/06/2026	0,00%	0,00	0,08	0,08	0,08	0,08	560	3
09/06/2026	0,00%	0,00	0,08	0,09	0,08	0,09	6K	12
08/06/2026	14,29%	0,01	0,08	0,08	0,07	0,09	10K	15
05/06/2026	-12,50%	-0,01	0,07	0,07	0,07	0,07	140	2
03/06/2026	0,00%	0,00	0,08	0,08	0,08	0,08	240	3
02/06/2026	0,00%	0,00	0,08	0,07	0,07	0,08	1K	7
01/06/2026	0,00%	0,00	0,08	0,07	0,07	0,08	150	2
29/05/2026	0,00%	0,00	0,08	0,08	0,08	0,08	800	2
28/05/2026	0,00%	0,00	0,08	0,08	0,07	0,08	1K	5
27/05/2026	-11,11%	-0,01	0,08	0,08	0,07	0,08	2K	6
26/05/2026	0,00%	0,00	0,09	0,08	0,08	0,09	3K	8
25/05/2026	12,50%	0,01	0,09	0,09	0,08	0,09	2K	6
22/05/2026	0,00%	0,00	0,08	0,08	0,08	0,08	800	3
21/05/2026	-11,11%	-0,01	0,08	0,08	0,08	0,08	400	2
20/05/2026	12,50%	0,01	0,09	0,08	0,08	0,09	260	3
19/05/2026	-11,11%	-0,01	0,08	0,08	0,08	0,08	400	3
18/05/2026	12,50%	0,01	0,09	0,09	0,09	0,09	3K	10
15/05/2026	0,00%	0,00	0,08	0,08	0,08	0,08	560	3
14/05/2026	0,00%	0,00	0,08	0,08	0,08	0,08	320	4
13/05/2026	0,00%	0,00	0,08	0,09	0,08	0,09	5K	6
11/05/2026	-11,11%	-0,01	0,08	0,09	0,08	0,09	710	8
08/05/2026	12,50%	0,01	0,09	0,09	0,08	0,09	8K	14
07/05/2026	-11,11%	-0,01	0,08	0,08	0,08	0,09	650	5
06/05/2026	12,50%	0,01	0,09	0,09	0,09	0,09	3K	7
05/05/2026	0,00%	0,00	0,08	0,08	0,08	0,09	3K	9
04/05/2026	-11,11%	-0,01	0,08	0,08	0,08	0,08	560	5
30/04/2026	0,00%	0,00	0,09	0,09	0,08	0,09	4K	11
29/04/2026	12,50%	0,01	0,09	0,09	0,09	0,09	90	1
27/04/2026	-11,11%	-0,01	0,08	0,08	0,08	0,09	5K	9
23/04/2026	12,50%	0,01	0,09	0,09	0,09	0,09	540	5
22/04/2026	0,00%	0,00	0,08	0,09	0,08	0,09	12K	17
20/04/2026	0,00%	0,00	0,08	0,08	0,08	0,08	80	1
17/04/2026	0,00%	0,00	0,08	0,09	0,08	0,09	4K	8
16/04/2026	-11,11%	-0,01	0,08	0,08	0,08	0,09	580	6
15/04/2026	0,00%	0,00	0,09	0,08	0,08	0,09	11K	7
14/04/2026	12,50%	0,01	0,09	0,08	0,08	0,09	5K	10
13/04/2026	-11,11%	-0,01	0,08	0,08	0,08	0,09	1K	5
10/04/2026	0,00%	0,00	0,09	0,08	0,08	0,09	170	2
09/04/2026	0,00%	0,00	0,09	0,08	0,08	0,09	350	2
08/04/2026	12,50%	0,01	0,09	0,09	0,09	0,09	1K	3
07/04/2026	0,00%	0,00	0,08	0,08	0,08	0,08	320	2
06/04/2026	0,00%	0,00	0,08	0,08	0,08	0,08	240	3
01/04/2026	-11,11%	-0,01	0,08	0,08	0,08	0,08	320	1
31/03/2026	12,50%	0,01	0,09	0,08	0,08	0,09	4K	5
30/03/2026	0,00%	0,00	0,08	0,09	0,08	0,09	1K	8
27/03/2026	-	-	0,08	0,08	0,08	0,09	6K	8

Date,Open,High,Low,Close,Volume
16-Oct-26,0.09,0.09,0.08,0.08,3020
15-Oct-26,0.07,0.09,0.07,0.09,9310
14-Oct-26,0.08,0.09,0.07,0.07,1650
13-Oct-26,0.09,0.09,0.07,0.08,2740
09-Oct-26,0.08,0.09,0.07,0.09,12410
08-Oct-26,0.08,0.08,0.08,0.08,1440
07-Oct-26,0.07,0.08,0.07,0.07,11570
06-Oct-26,0.07,0.08,0.07,0.08,680
05-Oct-26,0.08,0.08,0.07,0.07,700
02-Oct-26,0.08,0.08,0.07,0.07,1170
01-Oct-26,0.08,0.08,0.07,0.07,14490
30-Sep-26,0.07,0.07,0.07,0.07,140
29-Sep-26,0.07,0.07,0.07,0.07,420
28-Sep-26,0.08,0.08,0.08,0.08,240
25-Sep-26,0.08,0.08,0.08,0.08,80
24-Sep-26,0.08,0.08,0.07,0.07,1980
23-Sep-26,0.09,0.09,0.08,0.08,350
22-Sep-26,0.07,0.08,0.07,0.08,570
21-Sep-26,0.08,0.09,0.07,0.07,1480
18-Sep-26,0.08,0.09,0.08,0.08,2970
17-Sep-26,0.08,0.08,0.08,0.08,640
16-Sep-26,0.08,0.08,0.08,0.08,160
15-Sep-26,0.09,0.09,0.08,0.08,880
14-Sep-26,0.08,0.09,0.08,0.09,2290
11-Sep-26,0.08,0.09,0.08,0.08,990
10-Sep-26,0.09,0.09,0.08,0.08,890
09-Sep-26,0.09,0.09,0.09,0.09,10800
08-Sep-26,0.09,0.09,0.08,0.08,4260
04-Sep-26,0.08,0.09,0.08,0.09,4770
03-Sep-26,0.08,0.08,0.07,0.07,150
02-Sep-26,0.08,0.08,0.07,0.07,600
01-Sep-26,0.07,0.08,0.07,0.08,640
31-Aug-26,0.08,0.08,0.07,0.07,310
28-Aug-26,0.07,0.08,0.07,0.08,220
27-Aug-26,0.08,0.08,0.07,0.07,470
26-Aug-26,0.09,0.09,0.08,0.08,340
25-Aug-26,0.08,0.09,0.07,0.08,3770
24-Aug-26,0.07,0.08,0.07,0.08,510
21-Aug-26,0.08,0.08,0.07,0.07,7410
20-Aug-26,0.07,0.08,0.07,0.08,2160
19-Aug-26,0.07,0.07,0.07,0.07,1050
18-Aug-26,0.07,0.08,0.07,0.07,540
17-Aug-26,0.08,0.08,0.07,0.07,1010
13-Aug-26,0.07,0.08,0.07,0.07,500
12-Aug-26,0.08,0.08,0.07,0.07,670
11-Aug-26,0.07,0.07,0.07,0.07,70
10-Aug-26,0.08,0.08,0.07,0.08,1340
07-Aug-26,0.08,0.08,0.08,0.08,160
06-Aug-26,0.07,0.07,0.07,0.07,1190
05-Aug-26,0.07,0.07,0.07,0.07,70
04-Aug-26,0.08,0.08,0.08,0.08,320
03-Aug-26,0.07,0.08,0.07,0.08,220
31-Jul-26,0.07,0.07,0.07,0.07,210
30-Jul-26,0.08,0.08,0.07,0.07,1150
29-Jul-26,0.08,0.08,0.08,0.08,240
28-Jul-26,0.08,0.08,0.07,0.08,710
27-Jul-26,0.07,0.08,0.07,0.08,230
24-Jul-26,0.07,0.07,0.07,0.07,210
23-Jul-26,0.08,0.08,0.07,0.07,150
22-Jul-26,0.08,0.08,0.07,0.08,990
21-Jul-26,0.08,0.08,0.08,0.08,80
20-Jul-26,0.08,0.08,0.07,0.07,230
17-Jul-26,0.07,0.07,0.07,0.07,210
16-Jul-26,0.08,0.08,0.07,0.07,690
15-Jul-26,0.08,0.08,0.07,0.07,390
14-Jul-26,0.07,0.07,0.07,0.07,630
13-Jul-26,0.07,0.08,0.07,0.07,4840
10-Jul-26,0.08,0.08,0.07,0.08,370
09-Jul-26,0.08,0.08,0.08,0.08,560
08-Jul-26,0.08,0.08,0.08,0.08,5600
07-Jul-26,0.08,0.08,0.07,0.07,4300
06-Jul-26,0.07,0.08,0.07,0.07,1400
03-Jul-26,0.08,0.08,0.08,0.08,240
02-Jul-26,0.08,0.08,0.07,0.07,1090
01-Jul-26,0.07,0.08,0.07,0.08,150
30-Jun-26,0.08,0.08,0.07,0.07,150
29-Jun-26,0.07,0.07,0.07,0.07,840
26-Jun-26,0.07,0.07,0.07,0.07,210
25-Jun-26,0.07,0.07,0.07,0.07,700
24-Jun-26,0.08,0.08,0.07,0.07,9130
23-Jun-26,0.07,0.08,0.07,0.08,2260
22-Jun-26,0.07,0.08,0.07,0.07,580
19-Jun-26,0.08,0.08,0.07,0.08,8280
18-Jun-26,0.08,0.08,0.08,0.08,240
17-Jun-26,0.09,0.09,0.09,0.09,270
16-Jun-26,0.09,0.09,0.09,0.09,180
15-Jun-26,0.08,0.09,0.07,0.08,4250
12-Jun-26,0.09,0.09,0.09,0.09,540
10-Jun-26,0.08,0.08,0.08,0.08,560
09-Jun-26,0.09,0.09,0.08,0.08,6050
08-Jun-26,0.08,0.09,0.07,0.08,10310
05-Jun-26,0.07,0.07,0.07,0.07,140
03-Jun-26,0.08,0.08,0.08,0.08,240
02-Jun-26,0.07,0.08,0.07,0.08,1480
01-Jun-26,0.07,0.08,0.07,0.08,150
29-May-26,0.08,0.08,0.08,0.08,800
28-May-26,0.08,0.08,0.07,0.08,1160
27-May-26,0.08,0.08,0.07,0.08,1510
26-May-26,0.08,0.09,0.08,0.09,3330
25-May-26,0.09,0.09,0.08,0.09,2270
22-May-26,0.08,0.08,0.08,0.08,800
21-May-26,0.08,0.08,0.08,0.08,400
20-May-26,0.08,0.09,0.08,0.09,260
19-May-26,0.08,0.08,0.08,0.08,400
18-May-26,0.09,0.09,0.09,0.09,3150
15-May-26,0.08,0.08,0.08,0.08,560
14-May-26,0.08,0.08,0.08,0.08,320
13-May-26,0.09,0.09,0.08,0.08,4990
11-May-26,0.09,0.09,0.08,0.08,710
08-May-26,0.09,0.09,0.08,0.09,7820
07-May-26,0.08,0.09,0.08,0.08,650
06-May-26,0.09,0.09,0.09,0.09,3240
05-May-26,0.08,0.09,0.08,0.08,3470
04-May-26,0.08,0.08,0.08,0.08,560
30-Apr-26,0.09,0.09,0.08,0.09,3950
29-Apr-26,0.09,0.09,0.09,0.09,90
27-Apr-26,0.08,0.09,0.08,0.08,4610
23-Apr-26,0.09,0.09,0.09,0.09,540
22-Apr-26,0.09,0.09,0.08,0.08,11750
20-Apr-26,0.08,0.08,0.08,0.08,80
17-Apr-26,0.09,0.09,0.08,0.08,3840
16-Apr-26,0.08,0.09,0.08,0.08,580
15-Apr-26,0.08,0.09,0.08,0.09,11040
14-Apr-26,0.08,0.09,0.08,0.09,4650
13-Apr-26,0.08,0.09,0.08,0.08,1050
10-Apr-26,0.08,0.09,0.08,0.09,170
09-Apr-26,0.08,0.09,0.08,0.09,350
08-Apr-26,0.09,0.09,0.09,0.09,1170
07-Apr-26,0.08,0.08,0.08,0.08,320
06-Apr-26,0.08,0.08,0.08,0.08,240
01-Apr-26,0.08,0.08,0.08,0.08,320
31-Mar-26,0.08,0.09,0.08,0.09,3670
30-Mar-26,0.09,0.09,0.08,0.08,1310
27-Mar-26,0.08,0.09,0.08,0.08,5930

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: FSRF11