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
23/01/2026	0,00%	0,00	0,10	0,10	0,08	0,10	10K	19
20/01/2026	0,00%	0,00	0,10	0,09	0,09	0,10	4K	7
19/01/2026	0,00%	0,00	0,10	0,09	0,09	0,10	290	3
16/01/2026	0,00%	0,00	0,10	0,09	0,09	0,10	370	2
15/01/2026	0,00%	0,00	0,10	0,09	0,09	0,10	6K	12
14/01/2026	0,00%	0,00	0,10	0,09	0,09	0,10	15K	9
13/01/2026	0,00%	0,00	0,10	0,09	0,09	0,10	2K	8

12/01/2026	0,00%	0,00	0,10	0,10	0,09	0,10	750	5
09/01/2026	0,00%	0,00	0,10	0,10	0,09	0,10	780	6
08/01/2026	11,11%	0,01	0,10	0,10	0,09	0,10	290	3
07/01/2026	-10,00%	-0,01	0,09	0,10	0,09	0,10	6K	13
06/01/2026	11,11%	0,01	0,10	0,10	0,09	0,10	1K	8
05/01/2026	-10,00%	-0,01	0,09	0,09	0,09	0,10	3K	9
02/01/2026	0,00%	0,00	0,10	0,09	0,09	0,10	660	6
30/12/2025	0,00%	0,00	0,10	0,10	0,09	0,10	2K	9
29/12/2025	11,11%	0,01	0,10	0,10	0,09	0,10	2K	16
26/12/2025	-10,00%	-0,01	0,09	0,09	0,09	0,10	2K	4
23/12/2025	0,00%	0,00	0,10	0,09	0,09	0,10	590	5
22/12/2025	0,00%	0,00	0,10	0,10	0,09	0,10	13K	13
19/12/2025	0,00%	0,00	0,10	0,09	0,09	0,10	2K	8
18/12/2025	11,11%	0,01	0,10	0,10	0,10	0,10	2K	6
17/12/2025	0,00%	0,00	0,09	0,10	0,09	0,10	1K	5
16/12/2025	-10,00%	-0,01	0,09	0,09	0,09	0,09	180	1
15/12/2025	0,00%	0,00	0,10	0,10	0,09	0,10	5K	7
12/12/2025	0,00%	0,00	0,10	0,09	0,09	0,10	830	6
11/12/2025	0,00%	0,00	0,10	0,10	0,10	0,10	100	1
10/12/2025	0,00%	0,00	0,10	0,10	0,10	0,10	200	1
09/12/2025	0,00%	0,00	0,10	0,10	0,10	0,10	100	1
08/12/2025	0,00%	0,00	0,10	0,09	0,09	0,10	1K	9
05/12/2025	0,00%	0,00	0,10	0,10	0,09	0,10	290	3
04/12/2025	0,00%	0,00	0,10	0,10	0,10	0,10	400	4
03/12/2025	0,00%	0,00	0,10	0,09	0,09	0,10	280	3
02/12/2025	25,00%	0,02	0,10	0,09	0,09	0,10	780	6
01/12/2025	-20,00%	-0,02	0,08	0,09	0,08	0,10	7K	13
27/11/2025	11,11%	0,01	0,10	0,10	0,10	0,10	100	1
26/11/2025	-10,00%	-0,01	0,09	0,10	0,09	0,10	1K	6
25/11/2025	11,11%	0,01	0,10	0,09	0,08	0,10	2K	6
24/11/2025	-10,00%	-0,01	0,09	0,10	0,09	0,10	6K	10
19/11/2025	0,00%	0,00	0,10	0,09	0,09	0,10	980	4
18/11/2025	0,00%	0,00	0,10	0,09	0,09	0,10	280	3
17/11/2025	0,00%	0,00	0,10	0,09	0,09	0,10	850	7
14/11/2025	0,00%	0,00	0,10	0,10	0,09	0,10	480	5
12/11/2025	0,00%	0,00	0,10	0,10	0,09	0,10	2K	6
11/11/2025	11,11%	0,01	0,10	0,10	0,10	0,10	200	2
10/11/2025	-10,00%	-0,01	0,09	0,10	0,09	0,10	11K	17
07/11/2025	0,00%	0,00	0,10	0,10	0,09	0,10	590	6
06/11/2025	0,00%	0,00	0,10	0,09	0,09	0,10	780	4
05/11/2025	0,00%	0,00	0,10	0,09	0,09	0,10	920	7
04/11/2025	0,00%	0,00	0,10	0,09	0,09	0,10	480	4
03/11/2025	0,00%	0,00	0,10	0,10	0,09	0,10	2K	6
31/10/2025	11,11%	0,01	0,10	0,10	0,10	0,10	500	2
30/10/2025	-10,00%	-0,01	0,09	0,10	0,09	0,10	650	6
29/10/2025	11,11%	0,01	0,10	0,10	0,10	0,10	100	1
28/10/2025	-10,00%	-0,01	0,09	0,09	0,09	0,09	2K	1
27/10/2025	0,00%	0,00	0,10	0,09	0,09	0,10	2K	4
24/10/2025	0,00%	0,00	0,10	0,09	0,09	0,10	2K	7
23/10/2025	0,00%	0,00	0,10	0,10	0,10	0,10	100	1
22/10/2025	0,00%	0,00	0,10	0,10	0,10	0,10	200	2
21/10/2025	0,00%	0,00	0,10	0,09	0,08	0,10	360	4
20/10/2025	0,00%	0,00	0,10	0,09	0,09	0,10	2K	9
17/10/2025	11,11%	0,01	0,10	0,09	0,09	0,10	2K	5
16/10/2025	0,00%	0,00	0,09	0,09	0,08	0,10	2K	10
15/10/2025	-10,00%	-0,01	0,09	0,09	0,09	0,10	950	5
14/10/2025	11,11%	0,01	0,10	0,09	0,09	0,10	190	2
13/10/2025	0,00%	0,00	0,09	0,09	0,09	0,09	7K	5
10/10/2025	0,00%	0,00	0,09	0,09	0,09	0,09	3K	7
09/10/2025	0,00%	0,00	0,09	0,09	0,09	0,09	1K	6
08/10/2025	0,00%	0,00	0,09	0,09	0,09	0,10	750	5
07/10/2025	-10,00%	-0,01	0,09	0,10	0,09	0,10	7K	15
06/10/2025	11,11%	0,01	0,10	0,09	0,09	0,10	2K	14
03/10/2025	0,00%	0,00	0,09	0,10	0,09	0,10	6K	11
02/10/2025	-10,00%	-0,01	0,09	0,09	0,09	0,10	3K	6
01/10/2025	11,11%	0,01	0,10	0,09	0,09	0,10	5K	8
30/09/2025	0,00%	0,00	0,09	0,10	0,09	0,10	390	3
29/09/2025	-10,00%	-0,01	0,09	0,09	0,09	0,10	650	7
26/09/2025	0,00%	0,00	0,10	0,10	0,10	0,10	500	3
25/09/2025	11,11%	0,01	0,10	0,10	0,10	0,10	5K	4
24/09/2025	0,00%	0,00	0,09	0,09	0,09	0,10	4K	11
23/09/2025	0,00%	0,00	0,09	0,09	0,09	0,09	720	7
22/09/2025	-10,00%	-0,01	0,09	0,10	0,09	0,10	2K	10
19/09/2025	0,00%	0,00	0,10	0,10	0,10	0,10	1K	1
18/09/2025	11,11%	0,01	0,10	0,10	0,09	0,10	30K	14
17/09/2025	-10,00%	-0,01	0,09	0,10	0,09	0,10	1K	6
16/09/2025	-9,09%	-0,01	0,10	0,10	0,10	0,10	7K	4
15/09/2025	10,00%	0,01	0,11	0,10	0,09	0,11	2K	5
12/09/2025	-9,09%	-0,01	0,10	0,11	0,10	0,11	9K	7
11/09/2025	0,00%	0,00	0,11	0,10	0,10	0,11	950	5
10/09/2025	10,00%	0,01	0,11	0,11	0,09	0,11	950	7
09/09/2025	0,00%	0,00	0,10	0,11	0,10	0,11	10K	3
08/09/2025	-9,09%	-0,01	0,10	0,10	0,09	0,11	2K	11
05/09/2025	22,22%	0,02	0,11	0,10	0,10	0,11	410	4
04/09/2025	-18,18%	-0,02	0,09	0,11	0,09	0,11	200	2
03/09/2025	22,22%	0,02	0,11	0,10	0,10	0,11	210	2
02/09/2025	0,00%	0,00	0,09	0,09	0,09	0,09	630	4
01/09/2025	-10,00%	-0,01	0,09	0,10	0,09	0,10	750	4
29/08/2025	0,00%	0,00	0,10	0,11	0,10	0,11	210	2
28/08/2025	0,00%	0,00	0,10	0,11	0,10	0,11	210	2
27/08/2025	11,11%	0,01	0,10	0,10	0,10	0,10	4K	12
26/08/2025	-10,00%	-0,01	0,09	0,10	0,09	0,10	870	7
25/08/2025	-9,09%	-0,01	0,10	0,11	0,10	0,11	6K	12
22/08/2025	0,00%	0,00	0,11	0,10	0,10	0,11	1K	3
21/08/2025	0,00%	0,00	0,11	0,10	0,10	0,11	920	5
20/08/2025	0,00%	0,00	0,11	0,11	0,10	0,11	1K	5
18/08/2025	10,00%	0,01	0,11	0,11	0,10	0,11	540	5
15/08/2025	-9,09%	-0,01	0,10	0,11	0,10	0,11	2K	9
14/08/2025	10,00%	0,01	0,11	0,10	0,10	0,11	5K	4
13/08/2025	-9,09%	-0,01	0,10	0,12	0,10	0,12	16K	39
12/08/2025	0,00%	0,00	0,11	0,12	0,11	0,12	1K	7
11/08/2025	-8,33%	-0,01	0,11	0,11	0,11	0,12	460	3
08/08/2025	9,09%	0,01	0,12	0,12	0,12	0,12	840	3
07/08/2025	0,00%	0,00	0,11	0,12	0,11	0,12	1K	4
06/08/2025	-8,33%	-0,01	0,11	0,12	0,11	0,12	3K	11
05/08/2025	0,00%	0,00	0,12	0,12	0,12	0,12	240	2
04/08/2025	0,00%	0,00	0,12	0,12	0,12	0,12	600	4
01/08/2025	9,09%	0,01	0,12	0,11	0,11	0,12	230	2
31/07/2025	0,00%	0,00	0,11	0,12	0,11	0,12	5K	8
30/07/2025	-8,33%	-0,01	0,11	0,11	0,11	0,11	3K	5
29/07/2025	0,00%	0,00	0,12	0,11	0,11	0,12	6K	3
24/07/2025	0,00%	0,00	0,12	0,11	0,11	0,12	450	4
23/07/2025	9,09%	0,01	0,12	0,11	0,11	0,12	1K	3
22/07/2025	0,00%	0,00	0,11	0,11	0,11	0,12	6K	10
21/07/2025	-8,33%	-0,01	0,11	0,13	0,11	0,13	13K	22
18/07/2025	0,00%	0,00	0,12	0,13	0,12	0,13	8K	9
17/07/2025	-7,69%	-0,01	0,12	0,12	0,12	0,12	840	1
16/07/2025	0,00%	0,00	0,13	0,13	0,13	0,13	260	2
15/07/2025	0,00%	0,00	0,13	0,13	0,13	0,13	130	1
14/07/2025	0,00%	0,00	0,13	0,12	0,12	0,13	2K	8
11/07/2025	0,00%	0,00	0,13	0,13	0,13	0,13	260	2
10/07/2025	8,33%	0,01	0,13	0,13	0,13	0,13	260	2
08/07/2025	-7,69%	-0,01	0,12	0,13	0,12	0,13	990	5
07/07/2025	0,00%	0,00	0,13	0,13	0,12	0,13	770	5
04/07/2025	8,33%	0,01	0,13	0,13	0,12	0,13	2K	8
03/07/2025	0,00%	0,00	0,12	0,12	0,12	0,13	3K	5
02/07/2025	-	-	0,12	0,12	0,12	0,12	120	1

Date,Open,High,Low,Close,Volume
23-Jan-26,0.10,0.10,0.08,0.10,10020
20-Jan-26,0.09,0.10,0.09,0.10,3700
19-Jan-26,0.09,0.10,0.09,0.10,290
16-Jan-26,0.09,0.10,0.09,0.10,370
15-Jan-26,0.09,0.10,0.09,0.10,6480
14-Jan-26,0.09,0.10,0.09,0.10,15290
13-Jan-26,0.09,0.10,0.09,0.10,2080
12-Jan-26,0.10,0.10,0.09,0.10,750
09-Jan-26,0.10,0.10,0.09,0.10,780
08-Jan-26,0.10,0.10,0.09,0.10,290
07-Jan-26,0.10,0.10,0.09,0.09,5580
06-Jan-26,0.10,0.10,0.09,0.10,1050
05-Jan-26,0.09,0.10,0.09,0.09,2620
02-Jan-26,0.09,0.10,0.09,0.10,660
30-Dec-25,0.10,0.10,0.09,0.10,1890
29-Dec-25,0.10,0.10,0.09,0.10,2370
26-Dec-25,0.09,0.10,0.09,0.09,2110
23-Dec-25,0.09,0.10,0.09,0.10,590
22-Dec-25,0.10,0.10,0.09,0.10,12740
19-Dec-25,0.09,0.10,0.09,0.10,1570
18-Dec-25,0.10,0.10,0.10,0.10,2300
17-Dec-25,0.10,0.10,0.09,0.09,1140
16-Dec-25,0.09,0.09,0.09,0.09,180
15-Dec-25,0.10,0.10,0.09,0.10,5420
12-Dec-25,0.09,0.10,0.09,0.10,830
11-Dec-25,0.10,0.10,0.10,0.10,100
10-Dec-25,0.10,0.10,0.10,0.10,200
09-Dec-25,0.10,0.10,0.10,0.10,100
08-Dec-25,0.09,0.10,0.09,0.10,1100
05-Dec-25,0.10,0.10,0.09,0.10,290
04-Dec-25,0.10,0.10,0.10,0.10,400
03-Dec-25,0.09,0.10,0.09,0.10,280
02-Dec-25,0.09,0.10,0.09,0.10,780
01-Dec-25,0.09,0.10,0.08,0.08,6740
27-Nov-25,0.10,0.10,0.10,0.10,100
26-Nov-25,0.10,0.10,0.09,0.09,1380
25-Nov-25,0.09,0.10,0.08,0.10,1530
24-Nov-25,0.10,0.10,0.09,0.09,6340
19-Nov-25,0.09,0.10,0.09,0.10,980
18-Nov-25,0.09,0.10,0.09,0.10,280
17-Nov-25,0.09,0.10,0.09,0.10,850
14-Nov-25,0.10,0.10,0.09,0.10,480
12-Nov-25,0.10,0.10,0.09,0.10,2180
11-Nov-25,0.10,0.10,0.10,0.10,200
10-Nov-25,0.10,0.10,0.09,0.09,11480
07-Nov-25,0.10,0.10,0.09,0.10,590
06-Nov-25,0.09,0.10,0.09,0.10,780
05-Nov-25,0.09,0.10,0.09,0.10,920
04-Nov-25,0.09,0.10,0.09,0.10,480
03-Nov-25,0.10,0.10,0.09,0.10,2210
31-Oct-25,0.10,0.10,0.10,0.10,500
30-Oct-25,0.10,0.10,0.09,0.09,650
29-Oct-25,0.10,0.10,0.10,0.10,100
28-Oct-25,0.09,0.09,0.09,0.09,1530
27-Oct-25,0.09,0.10,0.09,0.10,1660
24-Oct-25,0.09,0.10,0.09,0.10,1820
23-Oct-25,0.10,0.10,0.10,0.10,100
22-Oct-25,0.10,0.10,0.10,0.10,200
21-Oct-25,0.09,0.10,0.08,0.10,360
20-Oct-25,0.09,0.10,0.09,0.10,1640
17-Oct-25,0.09,0.10,0.09,0.10,1630
16-Oct-25,0.09,0.10,0.08,0.09,1990
15-Oct-25,0.09,0.10,0.09,0.09,950
14-Oct-25,0.09,0.10,0.09,0.10,190
13-Oct-25,0.09,0.09,0.09,0.09,6570
10-Oct-25,0.09,0.09,0.09,0.09,2520
09-Oct-25,0.09,0.09,0.09,0.09,1080
08-Oct-25,0.09,0.10,0.09,0.09,750
07-Oct-25,0.10,0.10,0.09,0.09,7380
06-Oct-25,0.09,0.10,0.09,0.10,2240
03-Oct-25,0.10,0.10,0.09,0.09,5640
02-Oct-25,0.09,0.10,0.09,0.09,2750
01-Oct-25,0.09,0.10,0.09,0.10,4890
30-Sep-25,0.10,0.10,0.09,0.09,390
29-Sep-25,0.09,0.10,0.09,0.09,650
26-Sep-25,0.10,0.10,0.10,0.10,500
25-Sep-25,0.10,0.10,0.10,0.10,5100
24-Sep-25,0.09,0.10,0.09,0.09,4330
23-Sep-25,0.09,0.09,0.09,0.09,720
22-Sep-25,0.10,0.10,0.09,0.09,1970
19-Sep-25,0.10,0.10,0.10,0.10,1200
18-Sep-25,0.10,0.10,0.09,0.10,30190
17-Sep-25,0.10,0.10,0.09,0.09,1380
16-Sep-25,0.10,0.10,0.10,0.10,7000
15-Sep-25,0.10,0.11,0.09,0.11,1780
12-Sep-25,0.11,0.11,0.10,0.10,9360
11-Sep-25,0.10,0.11,0.10,0.11,950
10-Sep-25,0.11,0.11,0.09,0.11,950
09-Sep-25,0.11,0.11,0.10,0.10,10110
08-Sep-25,0.10,0.11,0.09,0.10,2110
05-Sep-25,0.10,0.11,0.10,0.11,410
04-Sep-25,0.11,0.11,0.09,0.09,200
03-Sep-25,0.10,0.11,0.10,0.11,210
02-Sep-25,0.09,0.09,0.09,0.09,630
01-Sep-25,0.10,0.10,0.09,0.09,750
29-Aug-25,0.11,0.11,0.10,0.10,210
28-Aug-25,0.11,0.11,0.10,0.10,210
27-Aug-25,0.10,0.10,0.10,0.10,3900
26-Aug-25,0.10,0.10,0.09,0.09,870
25-Aug-25,0.11,0.11,0.10,0.10,5860
22-Aug-25,0.10,0.11,0.10,0.11,1020
21-Aug-25,0.10,0.11,0.10,0.11,920
20-Aug-25,0.11,0.11,0.10,0.11,1420
18-Aug-25,0.11,0.11,0.10,0.11,540
15-Aug-25,0.11,0.11,0.10,0.10,1960
14-Aug-25,0.10,0.11,0.10,0.11,5110
13-Aug-25,0.12,0.12,0.10,0.10,15720
12-Aug-25,0.12,0.12,0.11,0.11,1460
11-Aug-25,0.11,0.12,0.11,0.11,460
08-Aug-25,0.12,0.12,0.12,0.12,840
07-Aug-25,0.12,0.12,0.11,0.11,1220
06-Aug-25,0.12,0.12,0.11,0.11,3340
05-Aug-25,0.12,0.12,0.12,0.12,240
04-Aug-25,0.12,0.12,0.12,0.12,600
01-Aug-25,0.11,0.12,0.11,0.12,230
31-Jul-25,0.12,0.12,0.11,0.11,4960
30-Jul-25,0.11,0.11,0.11,0.11,3300
29-Jul-25,0.11,0.12,0.11,0.12,6300
24-Jul-25,0.11,0.12,0.11,0.12,450
23-Jul-25,0.11,0.12,0.11,0.12,1220
22-Jul-25,0.11,0.12,0.11,0.11,5960
21-Jul-25,0.13,0.13,0.11,0.11,13430
18-Jul-25,0.13,0.13,0.12,0.12,7590
17-Jul-25,0.12,0.12,0.12,0.12,840
16-Jul-25,0.13,0.13,0.13,0.13,260
15-Jul-25,0.13,0.13,0.13,0.13,130
14-Jul-25,0.12,0.13,0.12,0.13,1700
11-Jul-25,0.13,0.13,0.13,0.13,260
10-Jul-25,0.13,0.13,0.13,0.13,260
08-Jul-25,0.13,0.13,0.12,0.12,990
07-Jul-25,0.13,0.13,0.12,0.13,770
04-Jul-25,0.13,0.13,0.12,0.13,2200
03-Jul-25,0.12,0.13,0.12,0.12,2890
02-Jul-25,0.12,0.12,0.12,0.12,120

*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