Cotação atual, histórico e gráfico do papel: FSRF11

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
17-Sep-21,0.26,0.27,0.26,0.27,17710
16-Sep-21,0.27,0.28,0.27,0.27,12430
15-Sep-21,0.27,0.28,0.26,0.27,58130
14-Sep-21,0.28,0.29,0.27,0.27,154710
13-Sep-21,0.26,0.27,0.26,0.27,38260
10-Sep-21,0.25,0.27,0.25,0.26,12920
09-Sep-21,0.25,0.26,0.25,0.26,13240
08-Sep-21,0.26,0.26,0.25,0.25,31790
06-Sep-21,0.25,0.27,0.25,0.27,16830
03-Sep-21,0.25,0.25,0.25,0.25,9000
02-Sep-21,0.26,0.26,0.26,0.26,12740
01-Sep-21,0.26,0.26,0.26,0.26,780
31-Aug-21,0.27,0.27,0.26,0.26,8870
30-Aug-21,0.27,0.27,0.26,0.27,4520
27-Aug-21,0.26,0.26,0.26,0.26,6760
26-Aug-21,0.26,0.26,0.26,0.26,1820
25-Aug-21,0.27,0.28,0.26,0.27,67060
24-Aug-21,0.25,0.27,0.25,0.26,2590
23-Aug-21,0.26,0.26,0.25,0.26,3620
20-Aug-21,0.26,0.26,0.25,0.26,2070
19-Aug-21,0.26,0.26,0.26,0.26,3640
18-Aug-21,0.25,0.26,0.25,0.26,16110
17-Aug-21,0.26,0.26,0.25,0.26,25600
16-Aug-21,0.28,0.28,0.26,0.26,63110
13-Aug-21,0.27,0.28,0.26,0.27,24050
12-Aug-21,0.26,0.27,0.26,0.27,13490
11-Aug-21,0.27,0.27,0.26,0.27,4750
10-Aug-21,0.27,0.27,0.27,0.27,11070
09-Aug-21,0.27,0.28,0.27,0.27,1630
06-Aug-21,0.28,0.28,0.28,0.28,560
05-Aug-21,0.28,0.28,0.28,0.28,1680
04-Aug-21,0.28,0.28,0.27,0.28,27450
03-Aug-21,0.28,0.28,0.27,0.28,18660
02-Aug-21,0.28,0.28,0.27,0.28,14450
30-Jul-21,0.28,0.29,0.27,0.28,80710
29-Jul-21,0.29,0.29,0.29,0.29,49010
28-Jul-21,0.29,0.31,0.29,0.29,41390
27-Jul-21,0.29,0.29,0.28,0.29,25470
26-Jul-21,0.29,0.30,0.28,0.30,100250
23-Jul-21,0.30,0.30,0.29,0.29,16000
22-Jul-21,0.30,0.31,0.30,0.30,22300
21-Jul-21,0.31,0.31,0.29,0.30,37100
20-Jul-21,0.31,0.31,0.30,0.31,19080
19-Jul-21,0.30,0.31,0.29,0.30,59250
16-Jul-21,0.31,0.31,0.30,0.30,6610
15-Jul-21,0.31,0.31,0.30,0.31,13640
14-Jul-21,0.30,0.31,0.30,0.30,21640
13-Jul-21,0.30,0.31,0.29,0.30,22080
12-Jul-21,0.30,0.31,0.29,0.31,8340
08-Jul-21,0.29,0.31,0.29,0.30,99960
07-Jul-21,0.30,0.30,0.29,0.30,62510
06-Jul-21,0.31,0.31,0.30,0.30,112130
05-Jul-21,0.32,0.32,0.31,0.31,22260
02-Jul-21,0.31,0.33,0.31,0.32,30480
01-Jul-21,0.32,0.32,0.31,0.31,22500
30-Jun-21,0.33,0.33,0.31,0.32,154330
29-Jun-21,0.32,0.33,0.31,0.32,20820
28-Jun-21,0.32,0.33,0.31,0.32,85030
25-Jun-21,0.34,0.35,0.32,0.32,194760
24-Jun-21,0.34,0.37,0.33,0.34,966810
23-Jun-21,0.30,0.34,0.30,0.32,531640
22-Jun-21,0.31,0.32,0.29,0.31,241260
21-Jun-21,0.30,0.33,0.29,0.32,322320
18-Jun-21,0.29,0.30,0.28,0.29,133190
17-Jun-21,0.30,0.31,0.28,0.29,72210
16-Jun-21,0.31,0.31,0.30,0.30,32560
15-Jun-21,0.30,0.31,0.29,0.31,112680
14-Jun-21,0.32,0.32,0.29,0.31,139680
11-Jun-21,0.32,0.32,0.30,0.32,225660
10-Jun-21,0.35,0.36,0.31,0.33,372040
09-Jun-21,0.29,0.38,0.28,0.35,1574250
08-Jun-21,0.28,0.29,0.27,0.29,123940
07-Jun-21,0.29,0.30,0.27,0.28,341700
04-Jun-21,0.30,0.31,0.28,0.29,84350
02-Jun-21,0.31,0.32,0.29,0.30,233910
01-Jun-21,0.32,0.32,0.30,0.31,91290
31-May-21,0.31,0.33,0.30,0.31,30570
28-May-21,0.32,0.33,0.31,0.32,116860
27-May-21,0.33,0.34,0.32,0.32,156200
26-May-21,0.34,0.35,0.31,0.32,88650
25-May-21,0.35,0.36,0.33,0.34,197380
24-May-21,0.33,0.39,0.33,0.34,769540
21-May-21,0.30,0.37,0.30,0.32,1044880
20-May-21,0.30,0.30,0.28,0.30,209720
19-May-21,0.31,0.31,0.28,0.30,226390
18-May-21,0.32,0.33,0.29,0.30,273800
17-May-21,0.38,0.40,0.31,0.31,1259460
14-May-21,0.27,0.48,0.27,0.36,4204770
13-May-21,0.27,0.27,0.26,0.27,206570
12-May-21,0.28,0.29,0.27,0.27,436140
11-May-21,0.26,0.28,0.26,0.27,255790
10-May-21,0.26,0.27,0.26,0.26,254660
07-May-21,0.25,0.26,0.25,0.25,15790
06-May-21,0.25,0.26,0.25,0.25,68860
05-May-21,0.25,0.25,0.25,0.25,750
04-May-21,0.25,0.25,0.24,0.25,5190
03-May-21,0.25,0.26,0.24,0.24,30600
30-Apr-21,0.24,0.25,0.24,0.25,970
29-Apr-21,0.25,0.25,0.24,0.24,6250
27-Apr-21,0.25,0.25,0.25,0.25,500
26-Apr-21,0.25,0.26,0.25,0.26,15290
23-Apr-21,0.26,0.26,0.25,0.26,25020
22-Apr-21,0.25,0.26,0.25,0.26,64130
20-Apr-21,0.24,0.26,0.24,0.25,3760
19-Apr-21,0.24,0.26,0.24,0.25,36480
16-Apr-21,0.24,0.25,0.24,0.25,3610
15-Apr-21,0.25,0.25,0.24,0.25,14080
14-Apr-21,0.25,0.25,0.24,0.25,3190
13-Apr-21,0.25,0.25,0.25,0.25,3750
12-Apr-21,0.25,0.25,0.25,0.25,50000
09-Apr-21,0.25,0.25,0.25,0.25,6250
08-Apr-21,0.26,0.26,0.25,0.25,22570
07-Apr-21,0.27,0.27,0.25,0.25,86080
06-Apr-21,0.26,0.28,0.26,0.26,405890
05-Apr-21,0.26,0.26,0.25,0.25,7090
01-Apr-21,0.26,0.27,0.25,0.25,239480
31-Mar-21,0.25,0.26,0.24,0.26,38140
30-Mar-21,0.24,0.25,0.24,0.25,13700
29-Mar-21,0.25,0.25,0.24,0.25,1730
26-Mar-21,0.25,0.25,0.25,0.25,14750
25-Mar-21,0.24,0.25,0.24,0.25,11540
24-Mar-21,0.24,0.25,0.24,0.25,27990
23-Mar-21,0.25,0.25,0.24,0.25,5130
19-Mar-21,0.26,0.26,0.25,0.25,17580
18-Mar-21,0.25,0.25,0.25,0.25,7250
17-Mar-21,0.25,0.25,0.25,0.25,16500
15-Mar-21,0.24,0.25,0.24,0.25,16480
12-Mar-21,0.25,0.25,0.25,0.25,17000
11-Mar-21,0.26,0.26,0.24,0.25,36560
10-Mar-21,0.24,0.25,0.24,0.25,19270
09-Mar-21,0.25,0.26,0.24,0.25,14630
08-Mar-21,0.25,0.26,0.25,0.25,26010
05-Mar-21,0.25,0.26,0.25,0.26,15260
04-Mar-21,0.25,0.25,0.25,0.25,16750