Cotação atual, histórico e gráfico do papel: FSTU11

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 FSTU11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/11/2025	-3,57%	-0,01	0,27	0,27	0,27	0,27	270	1
30/10/2025	-9,68%	-0,03	0,28	0,28	0,28	0,28	280	1
22/10/2025	3,33%	0,01	0,31	0,39	0,31	0,40	1K	3
08/10/2025	-6,25%	-0,02	0,30	0,30	0,30	0,30	600	1
18/09/2025	-5,88%	-0,02	0,32	0,32	0,32	0,32	320	1
17/09/2025	6,25%	0,02	0,34	0,33	0,33	0,34	670	2
10/09/2025	0,00%	0,00	0,32	0,32	0,32	0,32	320	1

02/09/2025	-5,88%	-0,02	0,32	0,32	0,32	0,32	320	1
01/09/2025	-15,00%	-0,06	0,34	0,34	0,34	0,34	340	1
27/08/2025	2,56%	0,01	0,40	0,40	0,40	0,40	800	2
07/08/2025	-2,50%	-0,01	0,39	0,39	0,39	0,39	390	1
18/06/2025	11,11%	0,04	0,40	0,40	0,40	0,40	400	1
16/06/2025	-7,69%	-0,03	0,36	0,36	0,36	0,36	720	2
21/05/2025	2,63%	0,01	0,39	0,39	0,39	0,39	390	1
20/05/2025	-5,00%	-0,02	0,38	0,37	0,37	0,38	750	2
05/05/2025	14,29%	0,05	0,40	0,38	0,38	0,40	1K	3
28/04/2025	0,00%	0,00	0,35	0,35	0,35	0,35	350	1
22/04/2025	6,06%	0,02	0,35	0,35	0,35	0,35	350	1
28/03/2025	3,12%	0,01	0,33	0,33	0,33	0,33	330	1
10/03/2025	-3,03%	-0,01	0,32	0,32	0,32	0,32	320	1
06/03/2025	-2,94%	-0,01	0,33	0,33	0,33	0,33	330	1
27/02/2025	-2,86%	-0,01	0,34	0,34	0,34	0,34	340	1
20/01/2025	-2,78%	-0,01	0,35	0,35	0,35	0,35	350	1
19/12/2024	0,00%	0,00	0,36	0,36	0,36	0,36	360	1
13/12/2024	-5,26%	-0,02	0,36	0,36	0,36	0,36	360	1
05/12/2024	0,00%	0,00	0,38	0,37	0,37	0,38	4K	6
04/12/2024	0,00%	0,00	0,38	0,38	0,38	0,38	3K	7
14/11/2024	0,00%	0,00	0,38	0,38	0,38	0,38	380	1
17/10/2024	2,70%	0,01	0,38	0,38	0,38	0,38	1K	2
08/10/2024	-2,63%	-0,01	0,37	0,37	0,37	0,37	370	1
20/09/2024	5,56%	0,02	0,38	0,38	0,38	0,38	760	2
04/09/2024	0,00%	0,00	0,36	0,36	0,36	0,36	1K	3
22/08/2024	0,00%	0,00	0,36	0,36	0,36	0,36	4K	6
25/07/2024	-2,70%	-0,01	0,36	0,36	0,36	0,36	720	2
22/07/2024	-7,50%	-0,03	0,37	0,37	0,37	0,37	370	1
10/07/2024	0,00%	0,00	0,40	0,40	0,40	0,40	400	1
03/07/2024	0,00%	0,00	0,40	0,40	0,40	0,40	800	1
24/06/2024	8,11%	0,03	0,40	0,38	0,36	0,40	3K	9
13/06/2024	-9,76%	-0,04	0,37	0,37	0,37	0,37	370	1
11/06/2024	0,00%	0,00	0,41	0,41	0,41	0,41	410	1
10/06/2024	0,00%	0,00	0,41	0,41	0,41	0,41	410	1
04/06/2024	0,00%	0,00	0,41	0,41	0,41	0,41	1K	1
03/06/2024	0,00%	0,00	0,41	0,41	0,41	0,41	820	2
27/05/2024	2,50%	0,01	0,41	0,40	0,40	0,42	2K	4
22/05/2024	5,26%	0,02	0,40	0,39	0,39	0,40	790	2
21/05/2024	0,00%	0,00	0,38	0,38	0,38	0,38	380	1
20/05/2024	0,00%	0,00	0,38	0,38	0,38	0,38	1K	2
15/05/2024	-9,52%	-0,04	0,38	0,39	0,38	0,39	770	2
07/05/2024	-4,55%	-0,02	0,42	0,42	0,42	0,42	420	1
09/04/2024	0,00%	0,00	0,44	0,44	0,44	0,44	440	1
05/04/2024	10,00%	0,04	0,44	0,42	0,42	0,44	1K	3
02/04/2024	2,56%	0,01	0,40	0,40	0,40	0,40	400	1
01/04/2024	-2,50%	-0,01	0,39	0,39	0,39	0,39	2K	3
27/03/2024	0,00%	0,00	0,40	0,40	0,40	0,40	400	1
25/03/2024	-4,76%	-0,02	0,40	0,40	0,40	0,40	400	1
21/03/2024	0,00%	0,00	0,42	0,42	0,42	0,42	420	1
15/03/2024	0,00%	0,00	0,42	0,42	0,42	0,42	420	1
13/03/2024	5,00%	0,02	0,42	0,42	0,42	0,42	840	2
26/02/2024	0,00%	0,00	0,40	0,40	0,40	0,40	400	1
20/02/2024	-2,44%	-0,01	0,40	0,40	0,40	0,40	400	1
19/02/2024	-2,38%	-0,01	0,41	0,41	0,41	0,41	410	1
16/02/2024	0,00%	0,00	0,42	0,42	0,42	0,42	3K	3
15/02/2024	2,44%	0,01	0,42	0,41	0,41	0,42	830	2
14/02/2024	0,00%	0,00	0,41	0,41	0,41	0,41	410	1
08/02/2024	0,00%	0,00	0,41	0,41	0,41	0,41	410	1
07/02/2024	7,89%	0,03	0,41	0,41	0,41	0,41	410	1
05/02/2024	-5,00%	-0,02	0,38	0,38	0,38	0,38	380	1
02/02/2024	-4,76%	-0,02	0,40	0,40	0,40	0,40	800	1
01/02/2024	0,00%	0,00	0,42	0,42	0,42	0,42	420	1
29/01/2024	2,44%	0,01	0,42	0,41	0,41	0,42	830	2
25/01/2024	0,00%	0,00	0,41	0,41	0,41	0,41	410	1
24/01/2024	0,00%	0,00	0,41	0,41	0,41	0,41	410	1
03/01/2024	-2,38%	-0,01	0,41	0,41	0,41	0,41	410	1
21/12/2023	2,44%	0,01	0,42	0,42	0,42	0,42	420	1
20/12/2023	-2,38%	-0,01	0,41	0,41	0,41	0,41	410	1
29/11/2023	0,00%	0,00	0,42	0,42	0,42	0,42	420	1
28/11/2023	0,00%	0,00	0,42	0,42	0,42	0,42	840	2
27/11/2023	-4,55%	-0,02	0,42	0,44	0,42	0,44	1K	3
24/11/2023	2,33%	0,01	0,44	0,44	0,44	0,44	2K	3
23/11/2023	2,38%	0,01	0,43	0,43	0,43	0,43	860	2
22/11/2023	-4,55%	-0,02	0,42	0,42	0,42	0,42	420	1
20/11/2023	0,00%	0,00	0,44	0,44	0,44	0,44	440	1
17/11/2023	2,33%	0,01	0,44	0,44	0,44	0,44	880	1
16/11/2023	7,50%	0,03	0,43	0,43	0,43	0,43	860	2
31/10/2023	-2,44%	-0,01	0,40	0,40	0,40	0,40	400	1
27/10/2023	0,00%	0,00	0,41	0,41	0,41	0,41	410	1
19/10/2023	-4,65%	-0,02	0,41	0,41	0,41	0,41	820	2
18/10/2023	0,00%	0,00	0,43	0,43	0,43	0,43	860	2
17/10/2023	2,38%	0,01	0,43	0,43	0,43	0,43	860	2
13/10/2023	-2,33%	-0,01	0,42	0,42	0,42	0,42	420	1
10/10/2023	-2,27%	-0,01	0,43	0,42	0,41	0,43	4K	7
09/10/2023	7,32%	0,03	0,44	0,42	0,42	0,44	2K	4
03/10/2023	0,00%	0,00	0,41	0,41	0,41	0,41	410	1
26/09/2023	0,00%	0,00	0,41	0,41	0,41	0,41	410	1
21/09/2023	0,00%	0,00	0,41	0,41	0,41	0,41	2K	4
20/09/2023	-2,38%	-0,01	0,41	0,41	0,41	0,41	820	2
01/09/2023	2,44%	0,01	0,42	0,42	0,42	0,42	4K	2
25/08/2023	0,00%	0,00	0,41	0,41	0,41	0,41	2K	5
24/08/2023	2,50%	0,01	0,41	0,41	0,41	0,41	3K	8
23/08/2023	0,00%	0,00	0,40	0,40	0,40	0,40	400	1
22/08/2023	0,00%	0,00	0,40	0,40	0,40	0,40	800	1
17/08/2023	0,00%	0,00	0,40	0,41	0,40	0,41	3K	3
15/08/2023	-2,44%	-0,01	0,40	0,40	0,40	0,40	1K	1
14/08/2023	0,00%	0,00	0,41	0,41	0,41	0,42	4K	5
11/08/2023	-2,38%	-0,01	0,41	0,41	0,41	0,41	820	2
03/08/2023	2,44%	0,01	0,42	0,42	0,42	0,42	420	1
01/08/2023	0,00%	0,00	0,41	0,41	0,41	0,41	820	1
31/07/2023	2,50%	0,01	0,41	0,42	0,41	0,42	2K	4
27/07/2023	-4,76%	-0,02	0,40	0,40	0,40	0,40	1K	1
25/07/2023	-2,33%	-0,01	0,42	0,43	0,41	0,43	5K	7
24/07/2023	4,88%	0,02	0,43	0,43	0,43	0,43	430	1
21/07/2023	-2,38%	-0,01	0,41	0,43	0,40	0,43	8K	11
20/07/2023	5,00%	0,02	0,42	0,42	0,41	0,44	9K	16
18/07/2023	-4,76%	-0,02	0,40	0,40	0,40	0,40	1K	3
14/07/2023	2,44%	0,01	0,42	0,41	0,41	0,42	1K	3
12/07/2023	5,13%	0,02	0,41	0,41	0,41	0,41	820	1
11/07/2023	-4,88%	-0,02	0,39	0,40	0,39	0,40	4K	4
10/07/2023	0,00%	0,00	0,41	0,41	0,41	0,41	410	1
07/07/2023	2,50%	0,01	0,41	0,41	0,41	0,41	2K	2
06/07/2023	-4,76%	-0,02	0,40	0,40	0,40	0,40	3K	2
04/07/2023	-2,33%	-0,01	0,42	0,42	0,42	0,42	420	1
03/07/2023	4,88%	0,02	0,43	0,42	0,42	0,43	2K	3
29/06/2023	0,00%	0,00	0,41	0,41	0,41	0,41	410	1
28/06/2023	0,00%	0,00	0,41	0,41	0,41	0,41	2K	2
27/06/2023	2,50%	0,01	0,41	0,41	0,41	0,41	4K	7
23/06/2023	0,00%	0,00	0,40	0,40	0,40	0,40	4K	5
22/06/2023	-4,76%	-0,02	0,40	0,41	0,40	0,41	4K	6
21/06/2023	-2,33%	-0,01	0,42	0,42	0,42	0,43	4K	7
20/06/2023	0,00%	0,00	0,43	0,43	0,43	0,43	430	1
19/06/2023	0,00%	0,00	0,43	0,44	0,43	0,44	3K	6
16/06/2023	4,88%	0,02	0,43	0,43	0,41	0,43	4K	8
15/06/2023	-4,65%	-0,02	0,41	0,41	0,41	0,42	2K	4
07/06/2023	10,26%	0,04	0,43	0,40	0,39	0,43	8K	9
30/05/2023	-	-	0,39	0,39	0,39	0,39	780	1

Date,Open,High,Low,Close,Volume
03-Nov-25,0.27,0.27,0.27,0.27,270
30-Oct-25,0.28,0.28,0.28,0.28,280
22-Oct-25,0.39,0.40,0.31,0.31,1100
08-Oct-25,0.30,0.30,0.30,0.30,600
18-Sep-25,0.32,0.32,0.32,0.32,320
17-Sep-25,0.33,0.34,0.33,0.34,670
10-Sep-25,0.32,0.32,0.32,0.32,320
02-Sep-25,0.32,0.32,0.32,0.32,320
01-Sep-25,0.34,0.34,0.34,0.34,340
27-Aug-25,0.40,0.40,0.40,0.40,800
07-Aug-25,0.39,0.39,0.39,0.39,390
18-Jun-25,0.40,0.40,0.40,0.40,400
16-Jun-25,0.36,0.36,0.36,0.36,720
21-May-25,0.39,0.39,0.39,0.39,390
20-May-25,0.37,0.38,0.37,0.38,750
05-May-25,0.38,0.40,0.38,0.40,1170
28-Apr-25,0.35,0.35,0.35,0.35,350
22-Apr-25,0.35,0.35,0.35,0.35,350
28-Mar-25,0.33,0.33,0.33,0.33,330
10-Mar-25,0.32,0.32,0.32,0.32,320
06-Mar-25,0.33,0.33,0.33,0.33,330
27-Feb-25,0.34,0.34,0.34,0.34,340
20-Jan-25,0.35,0.35,0.35,0.35,350
19-Dec-24,0.36,0.36,0.36,0.36,360
13-Dec-24,0.36,0.36,0.36,0.36,360
05-Dec-24,0.37,0.38,0.37,0.38,4080
04-Dec-24,0.38,0.38,0.38,0.38,3040
14-Nov-24,0.38,0.38,0.38,0.38,380
17-Oct-24,0.38,0.38,0.38,0.38,1140
08-Oct-24,0.37,0.37,0.37,0.37,370
20-Sep-24,0.38,0.38,0.38,0.38,760
04-Sep-24,0.36,0.36,0.36,0.36,1080
22-Aug-24,0.36,0.36,0.36,0.36,3960
25-Jul-24,0.36,0.36,0.36,0.36,720
22-Jul-24,0.37,0.37,0.37,0.37,370
10-Jul-24,0.40,0.40,0.40,0.40,400
03-Jul-24,0.40,0.40,0.40,0.40,800
24-Jun-24,0.38,0.40,0.36,0.40,3310
13-Jun-24,0.37,0.37,0.37,0.37,370
11-Jun-24,0.41,0.41,0.41,0.41,410
10-Jun-24,0.41,0.41,0.41,0.41,410
04-Jun-24,0.41,0.41,0.41,0.41,1230
03-Jun-24,0.41,0.41,0.41,0.41,820
27-May-24,0.40,0.42,0.40,0.41,1630
22-May-24,0.39,0.40,0.39,0.40,790
21-May-24,0.38,0.38,0.38,0.38,380
20-May-24,0.38,0.38,0.38,0.38,1140
15-May-24,0.39,0.39,0.38,0.38,770
07-May-24,0.42,0.42,0.42,0.42,420
09-Apr-24,0.44,0.44,0.44,0.44,440
05-Apr-24,0.42,0.44,0.42,0.44,1290
02-Apr-24,0.40,0.40,0.40,0.40,400
01-Apr-24,0.39,0.39,0.39,0.39,1560
27-Mar-24,0.40,0.40,0.40,0.40,400
25-Mar-24,0.40,0.40,0.40,0.40,400
21-Mar-24,0.42,0.42,0.42,0.42,420
15-Mar-24,0.42,0.42,0.42,0.42,420
13-Mar-24,0.42,0.42,0.42,0.42,840
26-Feb-24,0.40,0.40,0.40,0.40,400
20-Feb-24,0.40,0.40,0.40,0.40,400
19-Feb-24,0.41,0.41,0.41,0.41,410
16-Feb-24,0.42,0.42,0.42,0.42,3360
15-Feb-24,0.41,0.42,0.41,0.42,830
14-Feb-24,0.41,0.41,0.41,0.41,410
08-Feb-24,0.41,0.41,0.41,0.41,410
07-Feb-24,0.41,0.41,0.41,0.41,410
05-Feb-24,0.38,0.38,0.38,0.38,380
02-Feb-24,0.40,0.40,0.40,0.40,800
01-Feb-24,0.42,0.42,0.42,0.42,420
29-Jan-24,0.41,0.42,0.41,0.42,830
25-Jan-24,0.41,0.41,0.41,0.41,410
24-Jan-24,0.41,0.41,0.41,0.41,410
03-Jan-24,0.41,0.41,0.41,0.41,410
21-Dec-23,0.42,0.42,0.42,0.42,420
20-Dec-23,0.41,0.41,0.41,0.41,410
29-Nov-23,0.42,0.42,0.42,0.42,420
28-Nov-23,0.42,0.42,0.42,0.42,840
27-Nov-23,0.44,0.44,0.42,0.42,1290
24-Nov-23,0.44,0.44,0.44,0.44,1760
23-Nov-23,0.43,0.43,0.43,0.43,860
22-Nov-23,0.42,0.42,0.42,0.42,420
20-Nov-23,0.44,0.44,0.44,0.44,440
17-Nov-23,0.44,0.44,0.44,0.44,880
16-Nov-23,0.43,0.43,0.43,0.43,860
31-Oct-23,0.40,0.40,0.40,0.40,400
27-Oct-23,0.41,0.41,0.41,0.41,410
19-Oct-23,0.41,0.41,0.41,0.41,820
18-Oct-23,0.43,0.43,0.43,0.43,860
17-Oct-23,0.43,0.43,0.43,0.43,860
13-Oct-23,0.42,0.42,0.42,0.42,420
10-Oct-23,0.42,0.43,0.41,0.43,3730
09-Oct-23,0.42,0.44,0.42,0.44,1730
03-Oct-23,0.41,0.41,0.41,0.41,410
26-Sep-23,0.41,0.41,0.41,0.41,410
21-Sep-23,0.41,0.41,0.41,0.41,2050
20-Sep-23,0.41,0.41,0.41,0.41,820
01-Sep-23,0.42,0.42,0.42,0.42,3780
25-Aug-23,0.41,0.41,0.41,0.41,2050
24-Aug-23,0.41,0.41,0.41,0.41,3280
23-Aug-23,0.40,0.40,0.40,0.40,400
22-Aug-23,0.40,0.40,0.40,0.40,800
17-Aug-23,0.41,0.41,0.40,0.40,2810
15-Aug-23,0.40,0.40,0.40,0.40,1200
14-Aug-23,0.41,0.42,0.41,0.41,4110
11-Aug-23,0.41,0.41,0.41,0.41,820
03-Aug-23,0.42,0.42,0.42,0.42,420
01-Aug-23,0.41,0.41,0.41,0.41,820
31-Jul-23,0.42,0.42,0.41,0.41,1650
27-Jul-23,0.40,0.40,0.40,0.40,1200
25-Jul-23,0.43,0.43,0.41,0.42,5070
24-Jul-23,0.43,0.43,0.43,0.43,430
21-Jul-23,0.43,0.43,0.40,0.41,8490
20-Jul-23,0.42,0.44,0.41,0.42,9040
18-Jul-23,0.40,0.40,0.40,0.40,1200
14-Jul-23,0.41,0.42,0.41,0.42,1250
12-Jul-23,0.41,0.41,0.41,0.41,820
11-Jul-23,0.40,0.40,0.39,0.39,3580
10-Jul-23,0.41,0.41,0.41,0.41,410
07-Jul-23,0.41,0.41,0.41,0.41,2050
06-Jul-23,0.40,0.40,0.40,0.40,3200
04-Jul-23,0.42,0.42,0.42,0.42,420
03-Jul-23,0.42,0.43,0.42,0.43,2110
29-Jun-23,0.41,0.41,0.41,0.41,410
28-Jun-23,0.41,0.41,0.41,0.41,1640
27-Jun-23,0.41,0.41,0.41,0.41,4100
23-Jun-23,0.40,0.40,0.40,0.40,4000
22-Jun-23,0.41,0.41,0.40,0.40,4440
21-Jun-23,0.42,0.43,0.42,0.42,4230
20-Jun-23,0.43,0.43,0.43,0.43,430
19-Jun-23,0.44,0.44,0.43,0.43,2610
16-Jun-23,0.43,0.43,0.41,0.43,4260
15-Jun-23,0.41,0.42,0.41,0.41,1650
07-Jun-23,0.40,0.43,0.39,0.43,7700
30-May-23,0.39,0.39,0.39,0.39,780

*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: FSTU11