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
22/06/2021	-3,12%	-0,01	0,31	0,31	0,29	0,32	241K	69
21/06/2021	10,34%	0,03	0,32	0,30	0,29	0,33	322K	135
18/06/2021	0,00%	0,00	0,29	0,29	0,28	0,30	133K	57
17/06/2021	-3,33%	-0,01	0,29	0,30	0,28	0,31	72K	55
16/06/2021	-3,23%	-0,01	0,30	0,31	0,30	0,31	33K	34
15/06/2021	0,00%	0,00	0,31	0,30	0,29	0,31	113K	51
14/06/2021	-3,12%	-0,01	0,31	0,32	0,29	0,32	140K	67
11/06/2021	-3,03%	-0,01	0,32	0,32	0,30	0,32	226K	100
10/06/2021	-5,71%	-0,02	0,33	0,35	0,31	0,36	372K	198
09/06/2021	20,69%	0,06	0,35	0,29	0,28	0,38	2M	702
08/06/2021	3,57%	0,01	0,29	0,28	0,27	0,29	124K	55

07/06/2021	-3,45%	-0,01	0,28	0,29	0,27	0,30	342K	151
04/06/2021	-3,33%	-0,01	0,29	0,30	0,28	0,31	84K	58
02/06/2021	-3,23%	-0,01	0,30	0,31	0,29	0,32	234K	95
01/06/2021	0,00%	0,00	0,31	0,32	0,30	0,32	91K	67
31/05/2021	-3,12%	-0,01	0,31	0,31	0,30	0,33	31K	40
28/05/2021	0,00%	0,00	0,32	0,32	0,31	0,33	117K	68
27/05/2021	0,00%	0,00	0,32	0,33	0,32	0,34	156K	85
26/05/2021	-5,88%	-0,02	0,32	0,34	0,31	0,35	89K	82
25/05/2021	0,00%	0,00	0,34	0,35	0,33	0,36	197K	88
24/05/2021	6,25%	0,02	0,34	0,33	0,33	0,39	770K	411
21/05/2021	6,67%	0,02	0,32	0,30	0,30	0,37	1M	685
20/05/2021	0,00%	0,00	0,30	0,30	0,28	0,30	210K	119
19/05/2021	0,00%	0,00	0,30	0,31	0,28	0,31	226K	115
18/05/2021	-3,23%	-0,01	0,30	0,32	0,29	0,33	274K	137
17/05/2021	-13,89%	-0,05	0,31	0,38	0,31	0,40	1M	564
14/05/2021	33,33%	0,09	0,36	0,27	0,27	0,48	4M	1.248
13/05/2021	0,00%	0,00	0,27	0,27	0,26	0,27	207K	35
12/05/2021	0,00%	0,00	0,27	0,28	0,27	0,29	436K	111
11/05/2021	3,85%	0,01	0,27	0,26	0,26	0,28	256K	67
10/05/2021	4,00%	0,01	0,26	0,26	0,26	0,27	255K	72
07/05/2021	0,00%	0,00	0,25	0,25	0,25	0,26	16K	11
06/05/2021	0,00%	0,00	0,25	0,25	0,25	0,26	69K	29
05/05/2021	0,00%	0,00	0,25	0,25	0,25	0,25	750	2
04/05/2021	4,17%	0,01	0,25	0,25	0,24	0,25	5K	15
03/05/2021	-4,00%	-0,01	0,24	0,25	0,24	0,26	31K	21
30/04/2021	4,17%	0,01	0,25	0,24	0,24	0,25	970	2
29/04/2021	-4,00%	-0,01	0,24	0,25	0,24	0,25	6K	4
27/04/2021	-3,85%	-0,01	0,25	0,25	0,25	0,25	500	2
26/04/2021	0,00%	0,00	0,26	0,25	0,25	0,26	15K	12
23/04/2021	0,00%	0,00	0,26	0,26	0,25	0,26	25K	14
22/04/2021	4,00%	0,01	0,26	0,25	0,25	0,26	64K	29
20/04/2021	0,00%	0,00	0,25	0,24	0,24	0,26	4K	8
19/04/2021	0,00%	0,00	0,25	0,24	0,24	0,26	36K	13
16/04/2021	0,00%	0,00	0,25	0,24	0,24	0,25	4K	5
15/04/2021	0,00%	0,00	0,25	0,25	0,24	0,25	14K	7
14/04/2021	0,00%	0,00	0,25	0,25	0,24	0,25	3K	6
13/04/2021	0,00%	0,00	0,25	0,25	0,25	0,25	4K	4
12/04/2021	0,00%	0,00	0,25	0,25	0,25	0,25	50K	25
09/04/2021	0,00%	0,00	0,25	0,25	0,25	0,25	6K	2
08/04/2021	0,00%	0,00	0,25	0,26	0,25	0,26	23K	10
07/04/2021	-3,85%	-0,01	0,25	0,27	0,25	0,27	86K	40
06/04/2021	4,00%	0,01	0,26	0,26	0,26	0,28	406K	150
05/04/2021	0,00%	0,00	0,25	0,26	0,25	0,26	7K	10
01/04/2021	-3,85%	-0,01	0,25	0,26	0,25	0,27	239K	33
31/03/2021	4,00%	0,01	0,26	0,25	0,24	0,26	38K	15
30/03/2021	0,00%	0,00	0,25	0,24	0,24	0,25	14K	4
29/03/2021	0,00%	0,00	0,25	0,25	0,24	0,25	2K	6
26/03/2021	0,00%	0,00	0,25	0,25	0,25	0,25	15K	5
25/03/2021	0,00%	0,00	0,25	0,24	0,24	0,25	12K	8
24/03/2021	0,00%	0,00	0,25	0,24	0,24	0,25	28K	13
23/03/2021	0,00%	0,00	0,25	0,25	0,24	0,25	5K	9
19/03/2021	0,00%	0,00	0,25	0,26	0,25	0,26	18K	10
18/03/2021	0,00%	0,00	0,25	0,25	0,25	0,25	7K	9
17/03/2021	0,00%	0,00	0,25	0,25	0,25	0,25	16K	16
15/03/2021	0,00%	0,00	0,25	0,24	0,24	0,25	16K	8
12/03/2021	0,00%	0,00	0,25	0,25	0,25	0,25	17K	37
11/03/2021	0,00%	0,00	0,25	0,26	0,24	0,26	37K	25
10/03/2021	0,00%	0,00	0,25	0,24	0,24	0,25	19K	9
09/03/2021	0,00%	0,00	0,25	0,25	0,24	0,26	15K	8
08/03/2021	-3,85%	-0,01	0,25	0,25	0,25	0,26	26K	10
05/03/2021	4,00%	0,01	0,26	0,25	0,25	0,26	15K	4
04/03/2021	0,00%	0,00	0,25	0,25	0,25	0,25	17K	8
03/03/2021	-3,85%	-0,01	0,25	0,25	0,24	0,25	162K	39
02/03/2021	0,00%	0,00	0,26	0,26	0,25	0,27	14K	9
01/03/2021	0,00%	0,00	0,26	0,26	0,26	0,26	21K	16
26/02/2021	0,00%	0,00	0,26	0,25	0,25	0,27	69K	22
25/02/2021	-3,70%	-0,01	0,26	0,27	0,25	0,27	34K	14
24/02/2021	3,85%	0,01	0,27	0,26	0,25	0,27	36K	17
23/02/2021	4,00%	0,01	0,26	0,25	0,25	0,27	24K	26
22/02/2021	-3,85%	-0,01	0,25	0,25	0,25	0,26	33K	17
19/02/2021	0,00%	0,00	0,26	0,25	0,25	0,27	3K	7
18/02/2021	0,00%	0,00	0,26	0,26	0,25	0,27	26K	22
17/02/2021	-3,70%	-0,01	0,26	0,26	0,25	0,27	35K	11
12/02/2021	3,85%	0,01	0,27	0,26	0,26	0,27	8K	13
11/02/2021	-3,70%	-0,01	0,26	0,26	0,25	0,27	5K	11
10/02/2021	3,85%	0,01	0,27	0,27	0,25	0,28	259K	67
09/02/2021	4,00%	0,01	0,26	0,26	0,26	0,27	21K	25
08/02/2021	-3,85%	-0,01	0,25	0,26	0,25	0,27	34K	15
05/02/2021	-3,70%	-0,01	0,26	0,26	0,26	0,26	96K	26
04/02/2021	3,85%	0,01	0,27	0,26	0,26	0,27	10K	5
03/02/2021	0,00%	0,00	0,26	0,26	0,26	0,27	26K	16
02/02/2021	0,00%	0,00	0,26	0,26	0,26	0,28	113K	67
01/02/2021	0,00%	0,00	0,26	0,26	0,25	0,26	23K	12
29/01/2021	0,00%	0,00	0,26	0,27	0,25	0,27	20K	14
28/01/2021	0,00%	0,00	0,26	0,26	0,25	0,27	61K	27
27/01/2021	0,00%	0,00	0,26	0,26	0,25	0,26	26K	22
26/01/2021	0,00%	0,00	0,26	0,26	0,25	0,27	81K	45
22/01/2021	0,00%	0,00	0,26	0,26	0,25	0,27	137K	55
21/01/2021	-7,14%	-0,02	0,26	0,28	0,26	0,28	232K	127
20/01/2021	16,67%	0,04	0,28	0,25	0,24	0,30	1M	460
19/01/2021	-4,00%	-0,01	0,24	0,24	0,24	0,25	6K	9
18/01/2021	4,17%	0,01	0,25	0,25	0,24	0,25	16K	7
15/01/2021	-4,00%	-0,01	0,24	0,24	0,24	0,25	13K	8
14/01/2021	4,17%	0,01	0,25	0,24	0,24	0,25	2K	6
13/01/2021	-4,00%	-0,01	0,24	0,25	0,24	0,25	8K	12
12/01/2021	4,17%	0,01	0,25	0,24	0,24	0,25	15K	8
11/01/2021	-4,00%	-0,01	0,24	0,25	0,24	0,25	28K	15
08/01/2021	0,00%	0,00	0,25	0,25	0,24	0,25	39K	17
07/01/2021	4,17%	0,01	0,25	0,23	0,23	0,25	7K	10
06/01/2021	0,00%	0,00	0,24	0,24	0,23	0,25	62K	21
05/01/2021	0,00%	0,00	0,24	0,23	0,23	0,25	123K	28
04/01/2021	0,00%	0,00	0,24	0,24	0,23	0,25	63K	25
30/12/2020	0,00%	0,00	0,24	0,24	0,24	0,25	45K	18
29/12/2020	-4,00%	-0,01	0,24	0,24	0,24	0,25	68K	18
28/12/2020	0,00%	0,00	0,25	0,24	0,24	0,25	12K	13
23/12/2020	0,00%	0,00	0,25	0,25	0,24	0,25	10K	10
22/12/2020	0,00%	0,00	0,25	0,25	0,23	0,25	194K	63
21/12/2020	0,00%	0,00	0,25	0,25	0,24	0,25	38K	34
18/12/2020	0,00%	0,00	0,25	0,26	0,24	0,26	175K	65
17/12/2020	0,00%	0,00	0,25	0,26	0,25	0,27	147K	64
16/12/2020	0,00%	0,00	0,25	0,25	0,25	0,26	67K	33
15/12/2020	-3,85%	-0,01	0,25	0,25	0,24	0,26	135K	64
14/12/2020	0,00%	0,00	0,26	0,26	0,25	0,27	106K	32
11/12/2020	0,00%	0,00	0,26	0,26	0,25	0,27	130K	72
10/12/2020	4,00%	0,01	0,26	0,25	0,25	0,29	772K	227
09/12/2020	-3,85%	-0,01	0,25	0,26	0,25	0,27	393K	109
08/12/2020	-3,70%	-0,01	0,26	0,27	0,25	0,29	398K	150
07/12/2020	12,50%	0,03	0,27	0,25	0,25	0,28	604K	215
04/12/2020	-4,00%	-0,01	0,24	0,24	0,24	0,25	3K	6
03/12/2020	4,17%	0,01	0,25	0,24	0,24	0,25	8K	14
02/12/2020	0,00%	0,00	0,24	0,25	0,23	0,25	17K	14
01/12/2020	0,00%	0,00	0,24	0,25	0,24	0,25	17K	18
30/11/2020	-	-	0,24	0,25	0,24	0,25	14K	15

Date,Open,High,Low,Close,Volume
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
03-Mar-21,0.25,0.25,0.24,0.25,161650
02-Mar-21,0.26,0.27,0.25,0.26,14190
01-Mar-21,0.26,0.26,0.26,0.26,21320
26-Feb-21,0.25,0.27,0.25,0.26,68720
25-Feb-21,0.27,0.27,0.25,0.26,33550
24-Feb-21,0.26,0.27,0.25,0.27,36260
23-Feb-21,0.25,0.27,0.25,0.26,23660
22-Feb-21,0.25,0.26,0.25,0.25,33300
19-Feb-21,0.25,0.27,0.25,0.26,2580
18-Feb-21,0.26,0.27,0.25,0.26,25910
17-Feb-21,0.26,0.27,0.25,0.26,34830
12-Feb-21,0.26,0.27,0.26,0.27,8370
11-Feb-21,0.26,0.27,0.25,0.26,5210
10-Feb-21,0.27,0.28,0.25,0.27,258750
09-Feb-21,0.26,0.27,0.26,0.26,21220
08-Feb-21,0.26,0.27,0.25,0.25,34170
05-Feb-21,0.26,0.26,0.26,0.26,96460
04-Feb-21,0.26,0.27,0.26,0.27,9720
03-Feb-21,0.26,0.27,0.26,0.26,25530
02-Feb-21,0.26,0.28,0.26,0.26,112740
01-Feb-21,0.26,0.26,0.25,0.26,23120
29-Jan-21,0.27,0.27,0.25,0.26,20470
28-Jan-21,0.26,0.27,0.25,0.26,60780
27-Jan-21,0.26,0.26,0.25,0.26,25920
26-Jan-21,0.26,0.27,0.25,0.26,81440
22-Jan-21,0.26,0.27,0.25,0.26,136690
21-Jan-21,0.28,0.28,0.26,0.26,232460
20-Jan-21,0.25,0.30,0.24,0.28,1237060
19-Jan-21,0.24,0.25,0.24,0.24,6260
18-Jan-21,0.25,0.25,0.24,0.25,15890
15-Jan-21,0.24,0.25,0.24,0.24,13220
14-Jan-21,0.24,0.25,0.24,0.25,2200
13-Jan-21,0.25,0.25,0.24,0.24,8290
12-Jan-21,0.24,0.25,0.24,0.25,14550
11-Jan-21,0.25,0.25,0.24,0.24,27530
08-Jan-21,0.25,0.25,0.24,0.25,39000
07-Jan-21,0.23,0.25,0.23,0.25,7080
06-Jan-21,0.24,0.25,0.23,0.24,62400
05-Jan-21,0.23,0.25,0.23,0.24,123200
04-Jan-21,0.24,0.25,0.23,0.24,62600
30-Dec-20,0.24,0.25,0.24,0.24,44910
29-Dec-20,0.24,0.25,0.24,0.24,67740
28-Dec-20,0.24,0.25,0.24,0.25,12080
23-Dec-20,0.25,0.25,0.24,0.25,9580
22-Dec-20,0.25,0.25,0.23,0.25,193510
21-Dec-20,0.25,0.25,0.24,0.25,38270
18-Dec-20,0.26,0.26,0.24,0.25,174890
17-Dec-20,0.26,0.27,0.25,0.25,147380
16-Dec-20,0.25,0.26,0.25,0.25,67420
15-Dec-20,0.25,0.26,0.24,0.25,135210
14-Dec-20,0.26,0.27,0.25,0.26,105920
11-Dec-20,0.26,0.27,0.25,0.26,129500
10-Dec-20,0.25,0.29,0.25,0.26,771780
09-Dec-20,0.26,0.27,0.25,0.25,393270
08-Dec-20,0.27,0.29,0.25,0.26,397970
07-Dec-20,0.25,0.28,0.25,0.27,603930
04-Dec-20,0.24,0.25,0.24,0.24,2910
03-Dec-20,0.24,0.25,0.24,0.25,7930
02-Dec-20,0.25,0.25,0.23,0.24,17300
01-Dec-20,0.25,0.25,0.24,0.24,17090
30-Nov-20,0.25,0.25,0.24,0.24,13940

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
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...