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
23/10/2020	0,00%	0,00	0,24	0,25	0,24	0,25	139K	19
22/10/2020	-4,00%	-0,01	0,24	0,25	0,24	0,25	50K	20
21/10/2020	-3,85%	-0,01	0,25	0,25	0,24	0,26	82K	34
20/10/2020	4,00%	0,01	0,26	0,25	0,24	0,26	125K	46
19/10/2020	4,17%	0,01	0,25	0,24	0,24	0,25	17K	13
16/10/2020	0,00%	0,00	0,24	0,25	0,24	0,25	121K	43
15/10/2020	-4,00%	-0,01	0,24	0,25	0,24	0,25	7K	11
14/10/2020	0,00%	0,00	0,25	0,24	0,24	0,25	27K	17
13/10/2020	0,00%	0,00	0,25	0,24	0,24	0,25	99K	28
09/10/2020	0,00%	0,00	0,25	0,25	0,24	0,25	14K	5
08/10/2020	4,17%	0,01	0,25	0,25	0,24	0,25	65K	16

07/10/2020	-4,00%	-0,01	0,24	0,25	0,24	0,25	39K	20
06/10/2020	-3,85%	-0,01	0,25	0,26	0,24	0,26	25K	17
05/10/2020	4,00%	0,01	0,26	0,25	0,24	0,26	30K	29
02/10/2020	0,00%	0,00	0,25	0,26	0,24	0,26	94K	38
01/10/2020	0,00%	0,00	0,25	0,25	0,25	0,26	33K	22
30/09/2020	0,00%	0,00	0,25	0,25	0,25	0,26	24K	24
29/09/2020	0,00%	0,00	0,25	0,25	0,24	0,25	163K	51
28/09/2020	-7,41%	-0,02	0,25	0,27	0,25	0,27	77K	43
25/09/2020	8,00%	0,02	0,27	0,25	0,25	0,27	114K	46
24/09/2020	-3,85%	-0,01	0,25	0,25	0,25	0,26	127K	43
23/09/2020	-7,14%	-0,02	0,26	0,27	0,25	0,27	87K	60
22/09/2020	3,70%	0,01	0,28	0,27	0,26	0,28	77K	37
21/09/2020	0,00%	0,00	0,27	0,28	0,26	0,28	148K	77
18/09/2020	-6,90%	-0,02	0,27	0,29	0,27	0,30	301K	149
17/09/2020	-9,38%	-0,03	0,29	0,31	0,29	0,34	679K	293
16/09/2020	10,34%	0,03	0,32	0,30	0,28	0,33	988K	474
15/09/2020	3,57%	0,01	0,29	0,28	0,26	0,31	585K	224
14/09/2020	7,69%	0,02	0,28	0,27	0,26	0,29	463K	155
11/09/2020	4,00%	0,01	0,26	0,25	0,25	0,27	93K	45
10/09/2020	0,00%	0,00	0,25	0,25	0,24	0,26	17K	17
09/09/2020	0,00%	0,00	0,25	0,25	0,25	0,25	12K	17
08/09/2020	0,00%	0,00	0,25	0,26	0,24	0,26	89K	51
04/09/2020	-7,41%	-0,02	0,25	0,27	0,25	0,27	121K	59
03/09/2020	8,00%	0,02	0,27	0,25	0,25	0,29	858K	368
02/09/2020	4,17%	0,01	0,25	0,24	0,24	0,25	7K	11
01/09/2020	0,00%	0,00	0,24	0,24	0,24	0,25	5K	10
31/08/2020	-7,69%	-0,02	0,24	0,24	0,24	0,26	1K	4
28/08/2020	0,00%	0,00	0,26	0,25	0,24	0,26	53K	27
27/08/2020	4,00%	0,01	0,26	0,25	0,24	0,26	10K	9
26/08/2020	-3,85%	-0,01	0,25	0,25	0,24	0,25	3K	10
25/08/2020	4,00%	0,01	0,26	0,25	0,25	0,26	36K	25
24/08/2020	0,00%	0,00	0,25	0,24	0,24	0,25	1K	4
21/08/2020	0,00%	0,00	0,25	0,24	0,24	0,25	7K	8
20/08/2020	0,00%	0,00	0,25	0,25	0,24	0,25	35K	24
19/08/2020	0,00%	0,00	0,25	0,25	0,24	0,25	16K	15
18/08/2020	0,00%	0,00	0,25	0,26	0,24	0,26	21K	19
17/08/2020	-3,85%	-0,01	0,25	0,26	0,24	0,27	46K	33
14/08/2020	-3,70%	-0,01	0,26	0,27	0,26	0,27	54K	41
13/08/2020	8,00%	0,02	0,27	0,25	0,25	0,27	231K	121
12/08/2020	4,17%	0,01	0,25	0,24	0,24	0,25	6K	12
11/08/2020	0,00%	0,00	0,24	0,25	0,24	0,25	15K	18
10/08/2020	0,00%	0,00	0,24	0,25	0,24	0,25	23K	27
07/08/2020	0,00%	0,00	0,24	0,25	0,24	0,26	105K	86
06/08/2020	0,00%	0,00	0,24	0,24	0,23	0,24	5K	7
05/08/2020	0,00%	0,00	0,24	0,24	0,23	0,25	10K	13
04/08/2020	0,00%	0,00	0,24	0,24	0,23	0,24	4K	5
03/08/2020	0,00%	0,00	0,24	0,23	0,23	0,25	10K	10
31/07/2020	-4,00%	-0,01	0,24	0,25	0,23	0,25	67K	37
30/07/2020	0,00%	0,00	0,25	0,24	0,24	0,25	13K	25
29/07/2020	0,00%	0,00	0,25	0,26	0,24	0,26	13K	19
28/07/2020	0,00%	0,00	0,25	0,25	0,25	0,26	4K	14
27/07/2020	0,00%	0,00	0,25	0,25	0,24	0,25	9K	12
24/07/2020	0,00%	0,00	0,25	0,25	0,25	0,25	29K	18
23/07/2020	0,00%	0,00	0,25	0,26	0,24	0,26	26K	20
22/07/2020	0,00%	0,00	0,25	0,25	0,24	0,26	37K	50
21/07/2020	-3,85%	-0,01	0,25	0,26	0,25	0,26	15K	22
20/07/2020	0,00%	0,00	0,26	0,26	0,25	0,26	24K	32
17/07/2020	-3,70%	-0,01	0,26	0,26	0,25	0,27	27K	25
16/07/2020	0,00%	0,00	0,27	0,26	0,25	0,27	10K	20
15/07/2020	3,85%	0,01	0,27	0,26	0,26	0,27	7K	14
14/07/2020	-3,70%	-0,01	0,26	0,26	0,25	0,27	13K	23
13/07/2020	0,00%	0,00	0,27	0,27	0,26	0,27	131K	39
10/07/2020	0,00%	0,00	0,27	0,27	0,26	0,28	66K	38
09/07/2020	0,00%	0,00	0,27	0,27	0,26	0,28	61K	36
08/07/2020	0,00%	0,00	0,27	0,28	0,26	0,28	59K	44
07/07/2020	3,85%	0,01	0,27	0,27	0,26	0,28	54K	42
06/07/2020	0,00%	0,00	0,26	0,26	0,26	0,27	22K	30
03/07/2020	-3,70%	-0,01	0,26	0,27	0,26	0,28	59K	47
02/07/2020	3,85%	0,01	0,27	0,27	0,26	0,27	45K	34
01/07/2020	-3,70%	-0,01	0,26	0,27	0,25	0,27	14K	22
30/06/2020	3,85%	0,01	0,27	0,26	0,25	0,27	37K	28
29/06/2020	4,00%	0,01	0,26	0,25	0,25	0,27	56K	53
26/06/2020	-3,85%	-0,01	0,25	0,27	0,25	0,27	62K	59
25/06/2020	-3,70%	-0,01	0,26	0,26	0,26	0,28	61K	45
24/06/2020	-3,57%	-0,01	0,27	0,28	0,26	0,28	176K	106
23/06/2020	-3,45%	-0,01	0,28	0,30	0,28	0,30	133K	91
22/06/2020	-3,33%	-0,01	0,29	0,31	0,29	0,32	161K	106
19/06/2020	-3,23%	-0,01	0,30	0,32	0,28	0,33	443K	224
18/06/2020	14,81%	0,04	0,31	0,27	0,26	0,33	979K	436
17/06/2020	8,00%	0,02	0,27	0,25	0,25	0,28	296K	138
16/06/2020	0,00%	0,00	0,25	0,25	0,24	0,26	73K	41
15/06/2020	-3,85%	-0,01	0,25	0,24	0,24	0,26	13K	18
12/06/2020	0,00%	0,00	0,26	0,26	0,25	0,27	91K	51
10/06/2020	-3,70%	-0,01	0,26	0,28	0,26	0,29	123K	78
09/06/2020	3,85%	0,01	0,27	0,27	0,27	0,30	341K	182
08/06/2020	8,33%	0,02	0,26	0,24	0,24	0,28	253K	177
05/06/2020	0,00%	0,00	0,24	0,26	0,24	0,26	72K	78
04/06/2020	-7,69%	-0,02	0,24	0,26	0,24	0,26	115K	103
03/06/2020	13,04%	0,03	0,26	0,24	0,24	0,29	782K	445
02/06/2020	-4,17%	-0,01	0,23	0,25	0,23	0,26	155K	112
01/06/2020	14,29%	0,03	0,24	0,21	0,20	0,26	352K	280
29/05/2020	-4,55%	-0,01	0,21	0,21	0,21	0,22	14K	16
28/05/2020	4,76%	0,01	0,22	0,21	0,21	0,22	11K	20
27/05/2020	-4,55%	-0,01	0,21	0,21	0,21	0,22	37K	28
26/05/2020	0,00%	0,00	0,22	0,22	0,21	0,22	2K	7
25/05/2020	0,00%	0,00	0,22	0,20	0,20	0,22	25K	31
21/05/2020	4,76%	0,01	0,22	0,20	0,20	0,22	6K	18
20/05/2020	-4,55%	-0,01	0,21	0,21	0,21	0,21	1K	3
19/05/2020	4,76%	0,01	0,22	0,21	0,20	0,22	8K	16
18/05/2020	0,00%	0,00	0,21	0,21	0,20	0,22	13K	21
15/05/2020	-4,55%	-0,01	0,21	0,20	0,20	0,21	10K	16
14/05/2020	4,76%	0,01	0,22	0,21	0,20	0,22	6K	18
13/05/2020	0,00%	0,00	0,21	0,21	0,19	0,21	36K	29
12/05/2020	0,00%	0,00	0,21	0,22	0,21	0,22	640	2
11/05/2020	-4,55%	-0,01	0,21	0,22	0,21	0,22	1K	4
08/05/2020	0,00%	0,00	0,22	0,21	0,21	0,22	12K	12
07/05/2020	0,00%	0,00	0,22	0,21	0,21	0,22	7K	11
06/05/2020	0,00%	0,00	0,22	0,22	0,22	0,22	1K	1
05/05/2020	0,00%	0,00	0,22	0,22	0,21	0,23	20K	20
04/05/2020	-4,35%	-0,01	0,22	0,22	0,21	0,22	27K	17
30/04/2020	0,00%	0,00	0,23	0,22	0,22	0,23	21K	21
29/04/2020	0,00%	0,00	0,23	0,22	0,22	0,23	11K	14
28/04/2020	0,00%	0,00	0,23	0,22	0,22	0,23	27K	26
27/04/2020	4,55%	0,01	0,23	0,22	0,22	0,23	29K	31
24/04/2020	-8,33%	-0,02	0,22	0,23	0,21	0,23	40K	33
23/04/2020	9,09%	0,02	0,24	0,23	0,22	0,24	53K	33
22/04/2020	-4,35%	-0,01	0,22	0,22	0,21	0,23	121K	92
20/04/2020	4,55%	0,01	0,23	0,22	0,21	0,23	16K	33
17/04/2020	4,76%	0,01	0,22	0,23	0,22	0,23	39K	45
16/04/2020	-8,70%	-0,02	0,21	0,23	0,21	0,25	133K	90
15/04/2020	0,00%	0,00	0,23	0,24	0,21	0,24	36K	40
14/04/2020	4,55%	0,01	0,23	0,23	0,22	0,24	33K	44
13/04/2020	-	-	0,22	0,21	0,20	0,22	24K	33

Date,Open,High,Low,Close,Volume
23-Oct-20,0.25,0.25,0.24,0.24,139380
22-Oct-20,0.25,0.25,0.24,0.24,50410
21-Oct-20,0.25,0.26,0.24,0.25,82290
20-Oct-20,0.25,0.26,0.24,0.26,125030
19-Oct-20,0.24,0.25,0.24,0.25,17190
16-Oct-20,0.25,0.25,0.24,0.24,120580
15-Oct-20,0.25,0.25,0.24,0.24,6690
14-Oct-20,0.24,0.25,0.24,0.25,26770
13-Oct-20,0.24,0.25,0.24,0.25,99280
09-Oct-20,0.25,0.25,0.24,0.25,13890
08-Oct-20,0.25,0.25,0.24,0.25,64660
07-Oct-20,0.25,0.25,0.24,0.24,38690
06-Oct-20,0.26,0.26,0.24,0.25,25300
05-Oct-20,0.25,0.26,0.24,0.26,30180
02-Oct-20,0.26,0.26,0.24,0.25,93960
01-Oct-20,0.25,0.26,0.25,0.25,32530
30-Sep-20,0.25,0.26,0.25,0.25,24470
29-Sep-20,0.25,0.25,0.24,0.25,162800
28-Sep-20,0.27,0.27,0.25,0.25,76560
25-Sep-20,0.25,0.27,0.25,0.27,114150
24-Sep-20,0.25,0.26,0.25,0.25,127080
23-Sep-20,0.27,0.27,0.25,0.26,87200
22-Sep-20,0.27,0.28,0.26,0.28,77330
21-Sep-20,0.28,0.28,0.26,0.27,147560
18-Sep-20,0.29,0.30,0.27,0.27,301180
17-Sep-20,0.31,0.34,0.29,0.29,679360
16-Sep-20,0.30,0.33,0.28,0.32,988140
15-Sep-20,0.28,0.31,0.26,0.29,584550
14-Sep-20,0.27,0.29,0.26,0.28,463210
11-Sep-20,0.25,0.27,0.25,0.26,92720
10-Sep-20,0.25,0.26,0.24,0.25,17210
09-Sep-20,0.25,0.25,0.25,0.25,11750
08-Sep-20,0.26,0.26,0.24,0.25,88740
04-Sep-20,0.27,0.27,0.25,0.25,121200
03-Sep-20,0.25,0.29,0.25,0.27,857860
02-Sep-20,0.24,0.25,0.24,0.25,6550
01-Sep-20,0.24,0.25,0.24,0.24,5070
31-Aug-20,0.24,0.26,0.24,0.24,1220
28-Aug-20,0.25,0.26,0.24,0.26,53250
27-Aug-20,0.25,0.26,0.24,0.26,9770
26-Aug-20,0.25,0.25,0.24,0.25,3200
25-Aug-20,0.25,0.26,0.25,0.26,36370
24-Aug-20,0.24,0.25,0.24,0.25,1210
21-Aug-20,0.24,0.25,0.24,0.25,7230
20-Aug-20,0.25,0.25,0.24,0.25,35470
19-Aug-20,0.25,0.25,0.24,0.25,15650
18-Aug-20,0.26,0.26,0.24,0.25,20820
17-Aug-20,0.26,0.27,0.24,0.25,45720
14-Aug-20,0.27,0.27,0.26,0.26,54070
13-Aug-20,0.25,0.27,0.25,0.27,230510
12-Aug-20,0.24,0.25,0.24,0.25,6020
11-Aug-20,0.25,0.25,0.24,0.24,15100
10-Aug-20,0.25,0.25,0.24,0.24,22820
07-Aug-20,0.25,0.26,0.24,0.24,105110
06-Aug-20,0.24,0.24,0.23,0.24,4990
05-Aug-20,0.24,0.25,0.23,0.24,10390
04-Aug-20,0.24,0.24,0.23,0.24,3830
03-Aug-20,0.23,0.25,0.23,0.24,9620
31-Jul-20,0.25,0.25,0.23,0.24,66770
30-Jul-20,0.24,0.25,0.24,0.25,13190
29-Jul-20,0.26,0.26,0.24,0.25,12800
28-Jul-20,0.25,0.26,0.25,0.25,4310
27-Jul-20,0.25,0.25,0.24,0.25,8830
24-Jul-20,0.25,0.25,0.25,0.25,29250
23-Jul-20,0.26,0.26,0.24,0.25,26250
22-Jul-20,0.25,0.26,0.24,0.25,37250
21-Jul-20,0.26,0.26,0.25,0.25,15330
20-Jul-20,0.26,0.26,0.25,0.26,24500
17-Jul-20,0.26,0.27,0.25,0.26,27450
16-Jul-20,0.26,0.27,0.25,0.27,10380
15-Jul-20,0.26,0.27,0.26,0.27,7330
14-Jul-20,0.26,0.27,0.25,0.26,12730
13-Jul-20,0.27,0.27,0.26,0.27,131360
10-Jul-20,0.27,0.28,0.26,0.27,65860
09-Jul-20,0.27,0.28,0.26,0.27,61220
08-Jul-20,0.28,0.28,0.26,0.27,59130
07-Jul-20,0.27,0.28,0.26,0.27,53640
06-Jul-20,0.26,0.27,0.26,0.26,21540
03-Jul-20,0.27,0.28,0.26,0.26,58700
02-Jul-20,0.27,0.27,0.26,0.27,44840
01-Jul-20,0.27,0.27,0.25,0.26,14280
30-Jun-20,0.26,0.27,0.25,0.27,36690
29-Jun-20,0.25,0.27,0.25,0.26,56480
26-Jun-20,0.27,0.27,0.25,0.25,61570
25-Jun-20,0.26,0.28,0.26,0.26,61240
24-Jun-20,0.28,0.28,0.26,0.27,175880
23-Jun-20,0.30,0.30,0.28,0.28,132660
22-Jun-20,0.31,0.32,0.29,0.29,161190
19-Jun-20,0.32,0.33,0.28,0.30,442690
18-Jun-20,0.27,0.33,0.26,0.31,978720
17-Jun-20,0.25,0.28,0.25,0.27,295560
16-Jun-20,0.25,0.26,0.24,0.25,73010
15-Jun-20,0.24,0.26,0.24,0.25,13190
12-Jun-20,0.26,0.27,0.25,0.26,91280
10-Jun-20,0.28,0.29,0.26,0.26,123350
09-Jun-20,0.27,0.30,0.27,0.27,341450
08-Jun-20,0.24,0.28,0.24,0.26,253080
05-Jun-20,0.26,0.26,0.24,0.24,71780
04-Jun-20,0.26,0.26,0.24,0.24,115380
03-Jun-20,0.24,0.29,0.24,0.26,782010
02-Jun-20,0.25,0.26,0.23,0.23,155290
01-Jun-20,0.21,0.26,0.20,0.24,351910
29-May-20,0.21,0.22,0.21,0.21,14100
28-May-20,0.21,0.22,0.21,0.22,10760
27-May-20,0.21,0.22,0.21,0.21,36610
26-May-20,0.22,0.22,0.21,0.22,1700
25-May-20,0.20,0.22,0.20,0.22,24950
21-May-20,0.20,0.22,0.20,0.22,6250
20-May-20,0.21,0.21,0.21,0.21,1260
19-May-20,0.21,0.22,0.20,0.22,7990
18-May-20,0.21,0.22,0.20,0.21,13180
15-May-20,0.20,0.21,0.20,0.21,9580
14-May-20,0.21,0.22,0.20,0.22,5640
13-May-20,0.21,0.21,0.19,0.21,36060
12-May-20,0.22,0.22,0.21,0.21,640
11-May-20,0.22,0.22,0.21,0.21,1290
08-May-20,0.21,0.22,0.21,0.22,11980
07-May-20,0.21,0.22,0.21,0.22,6740
06-May-20,0.22,0.22,0.22,0.22,1100
05-May-20,0.22,0.23,0.21,0.22,20420
04-May-20,0.22,0.22,0.21,0.22,27300
30-Apr-20,0.22,0.23,0.22,0.23,21010
29-Apr-20,0.22,0.23,0.22,0.23,10630
28-Apr-20,0.22,0.23,0.22,0.23,26600
27-Apr-20,0.22,0.23,0.22,0.23,28690
24-Apr-20,0.23,0.23,0.21,0.22,40330
23-Apr-20,0.23,0.24,0.22,0.24,52790
22-Apr-20,0.22,0.23,0.21,0.22,120880
20-Apr-20,0.22,0.23,0.21,0.23,16400
17-Apr-20,0.23,0.23,0.22,0.22,39020
16-Apr-20,0.23,0.25,0.21,0.21,133100
15-Apr-20,0.24,0.24,0.21,0.23,36240
14-Apr-20,0.23,0.24,0.22,0.23,33410
13-Apr-20,0.21,0.22,0.20,0.22,24360

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: FSRF11

cotações, gráficos e mais...