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
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	-7,69%	-0,01	0,12	0,12	0,12	0,12	120	1
01/07/2025	0,00%	0,00	0,13	0,12	0,12	0,13	250	2
27/06/2025	0,00%	0,00	0,13	0,13	0,13	0,13	520	2
26/06/2025	0,00%	0,00	0,13	0,12	0,12	0,13	4K	9
25/06/2025	0,00%	0,00	0,13	0,12	0,12	0,13	2K	6
23/06/2025	-7,14%	-0,01	0,13	0,13	0,13	0,14	2K	5
20/06/2025	7,69%	0,01	0,14	0,14	0,14	0,14	140	1
18/06/2025	-7,14%	-0,01	0,13	0,13	0,13	0,13	12K	7
17/06/2025	7,69%	0,01	0,14	0,13	0,13	0,14	270	2
16/06/2025	-7,14%	-0,01	0,13	0,13	0,13	0,13	1K	5
13/06/2025	7,69%	0,01	0,14	0,14	0,14	0,14	140	1
12/06/2025	0,00%	0,00	0,13	0,13	0,13	0,13	130	1
11/06/2025	-7,14%	-0,01	0,13	0,13	0,13	0,14	19K	13
10/06/2025	7,69%	0,01	0,14	0,13	0,12	0,14	2K	8
09/06/2025	-7,14%	-0,01	0,13	0,14	0,13	0,14	1K	5
06/06/2025	7,69%	0,01	0,14	0,14	0,14	0,14	560	4
05/06/2025	0,00%	0,00	0,13	0,13	0,13	0,13	780	2
04/06/2025	0,00%	0,00	0,13	0,13	0,12	0,13	5K	7
03/06/2025	-7,14%	-0,01	0,13	0,13	0,13	0,14	1K	6
02/06/2025	7,69%	0,01	0,14	0,13	0,13	0,14	660	2
30/05/2025	-7,14%	-0,01	0,13	0,13	0,13	0,13	19K	14
29/05/2025	7,69%	0,01	0,14	0,14	0,14	0,14	1K	7
28/05/2025	0,00%	0,00	0,13	0,14	0,13	0,14	2K	3
27/05/2025	0,00%	0,00	0,13	0,14	0,13	0,14	400	2
26/05/2025	0,00%	0,00	0,13	0,13	0,13	0,13	520	2
23/05/2025	0,00%	0,00	0,13	0,13	0,13	0,13	130	1
22/05/2025	-7,14%	-0,01	0,13	0,13	0,13	0,13	520	2
21/05/2025	0,00%	0,00	0,14	0,14	0,14	0,14	420	2
20/05/2025	0,00%	0,00	0,14	0,14	0,14	0,14	140	1
19/05/2025	7,69%	0,01	0,14	0,14	0,14	0,14	840	2
16/05/2025	0,00%	0,00	0,13	0,13	0,13	0,13	650	2
15/05/2025	-7,14%	-0,01	0,13	0,13	0,13	0,13	260	2
14/05/2025	7,69%	0,01	0,14	0,14	0,14	0,14	280	1
13/05/2025	0,00%	0,00	0,13	0,13	0,13	0,14	9K	13
12/05/2025	-7,14%	-0,01	0,13	0,14	0,13	0,14	1K	4
09/05/2025	0,00%	0,00	0,14	0,14	0,14	0,14	140	1
08/05/2025	0,00%	0,00	0,14	0,13	0,13	0,15	2K	11
07/05/2025	0,00%	0,00	0,14	0,15	0,14	0,15	1K	4
06/05/2025	16,67%	0,02	0,14	0,14	0,14	0,14	12K	18
05/05/2025	-7,69%	-0,01	0,12	0,12	0,12	0,12	360	3
02/05/2025	0,00%	0,00	0,13	0,13	0,13	0,13	780	2
30/04/2025	0,00%	0,00	0,13	0,14	0,13	0,14	3K	6
29/04/2025	-7,14%	-0,01	0,13	0,13	0,13	0,14	6K	12
28/04/2025	0,00%	0,00	0,14	0,13	0,13	0,14	530	4
24/04/2025	0,00%	0,00	0,14	0,13	0,13	0,14	270	2
23/04/2025	0,00%	0,00	0,14	0,13	0,13	0,14	410	3
22/04/2025	0,00%	0,00	0,14	0,14	0,14	0,14	2K	8
17/04/2025	0,00%	0,00	0,14	0,14	0,14	0,14	980	3
16/04/2025	0,00%	0,00	0,14	0,14	0,14	0,14	280	2
15/04/2025	7,69%	0,01	0,14	0,14	0,13	0,14	690	3
14/04/2025	-7,14%	-0,01	0,13	0,13	0,13	0,13	130	1
11/04/2025	16,67%	0,02	0,14	0,13	0,13	0,14	2K	3
10/04/2025	-7,69%	-0,01	0,12	0,12	0,12	0,12	1K	3
09/04/2025	-7,14%	-0,01	0,13	0,13	0,13	0,13	16K	1
08/04/2025	7,69%	0,01	0,14	0,14	0,14	0,14	140	1
07/04/2025	0,00%	0,00	0,13	0,14	0,13	0,14	830	3
04/04/2025	-7,14%	-0,01	0,13	0,13	0,13	0,13	13K	7
03/04/2025	-	-	0,14	0,14	0,14	0,14	1K	4

Date,Open,High,Low,Close,Volume
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
01-Jul-25,0.12,0.13,0.12,0.13,250
27-Jun-25,0.13,0.13,0.13,0.13,520
26-Jun-25,0.12,0.13,0.12,0.13,4450
25-Jun-25,0.12,0.13,0.12,0.13,2140
23-Jun-25,0.13,0.14,0.13,0.13,1760
20-Jun-25,0.14,0.14,0.14,0.14,140
18-Jun-25,0.13,0.13,0.13,0.13,12350
17-Jun-25,0.13,0.14,0.13,0.14,270
16-Jun-25,0.13,0.13,0.13,0.13,1040
13-Jun-25,0.14,0.14,0.14,0.14,140
12-Jun-25,0.13,0.13,0.13,0.13,130
11-Jun-25,0.13,0.14,0.13,0.13,19000
10-Jun-25,0.13,0.14,0.12,0.14,1650
09-Jun-25,0.14,0.14,0.13,0.13,1060
06-Jun-25,0.14,0.14,0.14,0.14,560
05-Jun-25,0.13,0.13,0.13,0.13,780
04-Jun-25,0.13,0.13,0.12,0.13,4670
03-Jun-25,0.13,0.14,0.13,0.13,1440
02-Jun-25,0.13,0.14,0.13,0.14,660
30-May-25,0.13,0.13,0.13,0.13,19110
29-May-25,0.14,0.14,0.14,0.14,1400
28-May-25,0.14,0.14,0.13,0.13,1740
27-May-25,0.14,0.14,0.13,0.13,400
26-May-25,0.13,0.13,0.13,0.13,520
23-May-25,0.13,0.13,0.13,0.13,130
22-May-25,0.13,0.13,0.13,0.13,520
21-May-25,0.14,0.14,0.14,0.14,420
20-May-25,0.14,0.14,0.14,0.14,140
19-May-25,0.14,0.14,0.14,0.14,840
16-May-25,0.13,0.13,0.13,0.13,650
15-May-25,0.13,0.13,0.13,0.13,260
14-May-25,0.14,0.14,0.14,0.14,280
13-May-25,0.13,0.14,0.13,0.13,8660
12-May-25,0.14,0.14,0.13,0.13,1110
09-May-25,0.14,0.14,0.14,0.14,140
08-May-25,0.13,0.15,0.13,0.14,2390
07-May-25,0.15,0.15,0.14,0.14,1010
06-May-25,0.14,0.14,0.14,0.14,12320
05-May-25,0.12,0.12,0.12,0.12,360
02-May-25,0.13,0.13,0.13,0.13,780
30-Apr-25,0.14,0.14,0.13,0.13,2880
29-Apr-25,0.13,0.14,0.13,0.13,5880
28-Apr-25,0.13,0.14,0.13,0.14,530
24-Apr-25,0.13,0.14,0.13,0.14,270
23-Apr-25,0.13,0.14,0.13,0.14,410
22-Apr-25,0.14,0.14,0.14,0.14,1540
17-Apr-25,0.14,0.14,0.14,0.14,980
16-Apr-25,0.14,0.14,0.14,0.14,280
15-Apr-25,0.14,0.14,0.13,0.14,690
14-Apr-25,0.13,0.13,0.13,0.13,130
11-Apr-25,0.13,0.14,0.13,0.14,1830
10-Apr-25,0.12,0.12,0.12,0.12,1440
09-Apr-25,0.13,0.13,0.13,0.13,16380
08-Apr-25,0.14,0.14,0.14,0.14,140
07-Apr-25,0.14,0.14,0.13,0.13,830
04-Apr-25,0.13,0.13,0.13,0.13,13000
03-Apr-25,0.14,0.14,0.14,0.14,1120

*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