Cotação atual, histórico e gráfico do papel: FTCA11

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 FTCA11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/07/2026	0,71%	0,06	8,57	8,60	8,44	8,60	59K	201
13/07/2026	0,12%	0,01	8,51	8,35	8,34	8,57	34K	611
10/07/2026	1,19%	0,10	8,50	8,40	8,35	8,50	64K	126
09/07/2026	0,00%	0,00	8,40	8,40	8,35	8,40	39K	141
08/07/2026	-0,71%	-0,06	8,40	8,50	8,40	8,61	85K	129
07/07/2026	0,00%	0,00	8,46	8,49	8,44	8,69	21K	99
06/07/2026	-0,47%	-0,04	8,46	8,50	8,36	8,50	66K	165
03/07/2026	-0,47%	-0,04	8,50	8,69	8,47	8,69	45K	104
02/07/2026	-0,81%	-0,07	8,54	8,75	8,51	8,75	33K	111
01/07/2026	-0,69%	-0,06	8,61	8,60	8,60	8,74	12K	113
30/06/2026	-0,57%	-0,05	8,67	8,75	8,53	8,75	14K	95
29/06/2026	3,93%	0,33	8,72	8,45	8,36	8,75	60K	135
26/06/2026	-0,24%	-0,02	8,39	8,44	8,39	8,44	14K	93
25/06/2026	-0,83%	-0,07	8,41	8,57	8,41	8,73	31K	102
24/06/2026	0,47%	0,04	8,48	8,54	8,42	8,54	46K	170
23/06/2026	-2,09%	-0,18	8,44	8,64	8,38	8,64	49K	186
22/06/2026	0,94%	0,08	8,62	8,63	8,55	8,75	6K	139
19/06/2026	-0,35%	-0,03	8,54	8,66	8,50	8,76	30K	115
18/06/2026	-2,50%	-0,22	8,57	8,79	8,55	8,79	21K	117
17/06/2026	-0,45%	-0,04	8,79	8,88	8,69	8,88	73K	138
16/06/2026	0,11%	0,01	8,83	8,75	8,75	8,86	27K	136
15/06/2026	2,56%	0,22	8,82	8,69	8,60	8,82	34K	185
12/06/2026	0,70%	0,06	8,60	8,59	8,50	8,60	42K	149
11/06/2026	0,95%	0,08	8,54	8,55	8,50	8,59	24K	90
10/06/2026	-0,94%	-0,08	8,46	8,37	8,37	8,82	34K	145
09/06/2026	-0,12%	-0,01	8,54	8,45	8,45	8,95	34K	164
08/06/2026	0,12%	0,01	8,55	8,58	8,54	8,60	40K	146
05/06/2026	-2,73%	-0,24	8,54	8,80	8,52	8,84	83K	247
03/06/2026	0,92%	0,08	8,78	8,62	8,62	8,80	40K	103
02/06/2026	0,46%	0,04	8,70	8,84	8,69	8,84	29K	104
01/06/2026	0,00%	0,00	8,66	8,65	8,63	8,75	169K	215
29/05/2026	-0,46%	-0,04	8,66	8,75	8,65	8,76	84K	174
28/05/2026	-1,58%	-0,14	8,70	8,75	8,70	8,88	64K	167
27/05/2026	-3,07%	-0,28	8,84	9,13	8,71	9,14	284K	903
26/05/2026	0,88%	0,08	9,12	9,04	9,02	9,17	29K	220
25/05/2026	-1,74%	-0,16	9,04	9,01	8,99	9,19	45K	165
22/05/2026	2,79%	0,25	9,20	8,95	8,95	9,20	129K	272
21/05/2026	-0,78%	-0,07	8,95	9,07	8,95	9,07	18K	111
20/05/2026	-1,64%	-0,15	9,02	8,99	8,96	9,08	58K	149
19/05/2026	0,11%	0,01	9,17	9,20	9,11	9,20	44K	150
18/05/2026	-0,33%	-0,03	9,16	9,22	9,10	9,25	64K	217
15/05/2026	0,33%	0,03	9,19	9,16	9,13	9,20	36K	163
14/05/2026	1,44%	0,13	9,16	9,13	9,04	9,18	38K	101
13/05/2026	-1,31%	-0,12	9,03	9,15	9,02	9,23	157K	175
12/05/2026	-0,11%	-0,01	9,15	9,18	9,11	9,18	28K	99
11/05/2026	0,00%	0,00	9,16	9,16	9,16	9,23	18K	122
08/05/2026	0,11%	0,01	9,16	9,25	9,10	9,25	52K	144
07/05/2026	0,44%	0,04	9,15	9,20	9,13	9,20	13K	91
06/05/2026	-0,76%	-0,07	9,11	9,20	9,10	9,20	123K	164
05/05/2026	-0,33%	-0,03	9,18	9,21	9,13	9,21	40K	163
04/05/2026	0,22%	0,02	9,21	9,19	9,19	9,26	72K	174
30/04/2026	0,11%	0,01	9,19	9,28	9,13	9,28	43K	123
29/04/2026	0,00%	0,00	9,18	9,15	9,13	9,20	30K	92
28/04/2026	-0,43%	-0,04	9,18	9,20	9,15	9,20	32K	112
27/04/2026	0,44%	0,04	9,22	9,18	9,17	9,25	33K	220
24/04/2026	-0,33%	-0,03	9,18	9,23	9,17	9,23	14K	87
23/04/2026	0,66%	0,06	9,21	9,15	9,15	9,21	113K	219
22/04/2026	-1,51%	-0,14	9,15	9,26	9,10	9,31	223K	285
20/04/2026	-1,06%	-0,10	9,29	9,11	9,11	9,35	92K	211
17/04/2026	-1,57%	-0,15	9,39	9,40	9,23	9,40	176K	309
16/04/2026	-0,31%	-0,03	9,54	9,57	9,50	9,58	78K	180
15/04/2026	0,74%	0,07	9,57	9,55	9,50	9,57	71K	207
14/04/2026	1,17%	0,11	9,50	9,55	9,47	9,55	31K	121
13/04/2026	-0,95%	-0,09	9,39	9,50	9,36	9,50	66K	214
10/04/2026	0,85%	0,08	9,48	9,46	9,40	9,49	25K	138
09/04/2026	0,11%	0,01	9,40	9,45	9,37	9,46	55K	126
08/04/2026	-0,11%	-0,01	9,39	9,45	9,33	9,45	43K	157
07/04/2026	-0,21%	-0,02	9,40	9,40	9,35	9,40	37K	138
06/04/2026	-0,11%	-0,01	9,42	9,43	9,31	9,43	44K	148
02/04/2026	1,73%	0,16	9,43	9,37	9,31	9,45	61K	81
01/04/2026	-0,75%	-0,07	9,27	9,34	9,27	9,34	46K	124
31/03/2026	1,08%	0,10	9,34	9,24	9,20	9,34	51K	178
30/03/2026	0,33%	0,03	9,24	9,20	9,17	9,24	49K	160
27/03/2026	-0,43%	-0,04	9,21	9,28	9,16	9,28	92K	146
26/03/2026	-0,64%	-0,06	9,25	9,41	9,16	9,43	233K	277
25/03/2026	-0,64%	-0,06	9,31	9,39	9,30	9,47	96K	171
24/03/2026	-0,74%	-0,07	9,37	9,50	9,30	9,51	69K	195
23/03/2026	0,75%	0,07	9,44	9,47	9,32	9,47	37K	126
20/03/2026	-1,26%	-0,12	9,37	9,50	9,30	9,50	216K	305
19/03/2026	-0,11%	-0,01	9,49	9,53	9,42	9,53	87K	142
18/03/2026	-2,66%	-0,26	9,50	9,64	9,50	9,65	91K	111
17/03/2026	0,10%	0,01	9,76	9,50	9,50	9,77	201K	255
16/03/2026	1,35%	0,13	9,75	9,71	9,64	9,75	196K	239
13/03/2026	0,10%	0,01	9,62	9,68	9,61	9,68	95K	186
12/03/2026	0,10%	0,01	9,61	9,68	9,60	9,68	75K	192
11/03/2026	-0,83%	-0,08	9,60	9,62	9,60	9,78	268K	204
10/03/2026	1,15%	0,11	9,68	9,65	9,58	9,68	87K	128
09/03/2026	0,21%	0,02	9,57	9,65	9,52	9,65	55K	187
06/03/2026	0,21%	0,02	9,55	9,63	9,52	9,66	59K	138
05/03/2026	-0,31%	-0,03	9,53	9,62	9,51	9,62	81K	175
04/03/2026	0,63%	0,06	9,56	9,50	9,50	9,56	43K	116
03/03/2026	-0,94%	-0,09	9,50	9,46	9,46	9,60	109K	164
02/03/2026	0,21%	0,02	9,59	9,57	9,52	9,62	79K	183
27/02/2026	0,21%	0,02	9,57	9,55	9,53	9,59	83K	175
26/02/2026	0,53%	0,05	9,55	9,56	9,40	9,56	105K	348
25/02/2026	0,32%	0,03	9,50	9,56	9,47	9,57	113K	163
24/02/2026	0,21%	0,02	9,47	9,50	9,43	9,50	63K	276
23/02/2026	-0,94%	-0,09	9,45	9,56	9,37	9,56	318K	326
20/02/2026	-1,75%	-0,17	9,54	9,58	9,50	9,58	78K	171
19/02/2026	0,21%	0,02	9,71	9,74	9,53	9,74	262K	341
18/02/2026	0,21%	0,02	9,69	9,67	9,64	9,69	98K	160
13/02/2026	0,73%	0,07	9,67	9,65	9,65	9,70	66K	194
12/02/2026	0,10%	0,01	9,60	9,56	9,56	9,60	35K	99
11/02/2026	0,21%	0,02	9,59	9,56	9,55	9,60	66K	123
10/02/2026	0,00%	0,00	9,57	9,53	9,53	9,60	87K	144
09/02/2026	-0,73%	-0,07	9,57	9,56	9,55	9,65	109K	223
06/02/2026	-0,62%	-0,06	9,64	9,73	9,60	9,73	62K	147
05/02/2026	0,21%	0,02	9,70	9,73	9,60	9,73	37K	98
04/02/2026	0,83%	0,08	9,68	9,69	9,60	9,69	64K	100
03/02/2026	1,05%	0,10	9,60	9,50	9,45	9,69	73K	109
02/02/2026	0,64%	0,06	9,50	9,53	9,42	9,58	40K	208
30/01/2026	0,11%	0,01	9,44	9,53	9,40	9,56	59K	157
29/01/2026	-0,21%	-0,02	9,43	9,55	9,43	9,63	103K	150
28/01/2026	-2,07%	-0,20	9,45	9,40	9,40	9,65	188K	212
27/01/2026	2,66%	0,25	9,65	9,54	9,40	9,65	235K	271
26/01/2026	1,08%	0,10	9,40	9,35	9,35	9,45	68K	256
23/01/2026	0,76%	0,07	9,30	9,24	9,23	9,37	62K	153
22/01/2026	-2,64%	-0,25	9,23	9,46	9,22	9,48	427K	461
21/01/2026	0,74%	0,07	9,48	9,41	9,41	9,48	32K	94
20/01/2026	-3,98%	-0,39	9,41	9,58	9,30	9,67	175K	303
19/01/2026	0,20%	0,02	9,80	9,86	9,76	9,90	130K	177
16/01/2026	1,87%	0,18	9,78	9,60	9,57	9,78	191K	196
15/01/2026	1,37%	0,13	9,60	9,50	9,47	9,60	81K	177
14/01/2026	0,32%	0,03	9,47	9,44	9,40	9,50	197K	238
13/01/2026	1,07%	0,10	9,44	9,34	9,34	9,45	33K	120
12/01/2026	-0,43%	-0,04	9,34	9,38	9,32	9,38	87K	171
09/01/2026	0,43%	0,04	9,38	9,25	9,25	9,38	61K	163
08/01/2026	0,86%	0,08	9,34	9,28	9,28	9,35	63K	151
07/01/2026	0,65%	0,06	9,26	9,27	9,20	9,31	66K	189
06/01/2026	-0,54%	-0,05	9,20	9,26	9,16	9,28	157K	174
05/01/2026	0,00%	0,00	9,25	9,27	9,15	9,27	110K	247
02/01/2026	0,65%	0,06	9,25	9,19	9,19	9,26	133K	221
30/12/2025	0,44%	0,04	9,19	9,10	9,10	9,20	51K	152
29/12/2025	-	-	9,15	9,20	9,12	9,20	69K	164

Date,Open,High,Low,Close,Volume
14-Jul-26,8.60,8.60,8.44,8.57,58795
13-Jul-26,8.35,8.57,8.34,8.51,33907
10-Jul-26,8.40,8.50,8.35,8.50,64143
09-Jul-26,8.40,8.40,8.35,8.40,38799
08-Jul-26,8.50,8.61,8.40,8.40,84562
07-Jul-26,8.49,8.69,8.44,8.46,20622
06-Jul-26,8.50,8.50,8.36,8.46,66358
03-Jul-26,8.69,8.69,8.47,8.50,44700
02-Jul-26,8.75,8.75,8.51,8.54,32620
01-Jul-26,8.60,8.74,8.60,8.61,12196
30-Jun-26,8.75,8.75,8.53,8.67,13707
29-Jun-26,8.45,8.75,8.36,8.72,59697
26-Jun-26,8.44,8.44,8.39,8.39,13995
25-Jun-26,8.57,8.73,8.41,8.41,31480
24-Jun-26,8.54,8.54,8.42,8.48,45732
23-Jun-26,8.64,8.64,8.38,8.44,49418
22-Jun-26,8.63,8.75,8.55,8.62,6248
19-Jun-26,8.66,8.76,8.50,8.54,29595
18-Jun-26,8.79,8.79,8.55,8.57,20815
17-Jun-26,8.88,8.88,8.69,8.79,73485
16-Jun-26,8.75,8.86,8.75,8.83,26621
15-Jun-26,8.69,8.82,8.60,8.82,34112
12-Jun-26,8.59,8.60,8.50,8.60,42312
11-Jun-26,8.55,8.59,8.50,8.54,24200
10-Jun-26,8.37,8.82,8.37,8.46,34088
09-Jun-26,8.45,8.95,8.45,8.54,34330
08-Jun-26,8.58,8.60,8.54,8.55,40334
05-Jun-26,8.80,8.84,8.52,8.54,83093
03-Jun-26,8.62,8.80,8.62,8.78,39989
02-Jun-26,8.84,8.84,8.69,8.70,28674
01-Jun-26,8.65,8.75,8.63,8.66,169260
29-May-26,8.75,8.76,8.65,8.66,83550
28-May-26,8.75,8.88,8.70,8.70,64168
27-May-26,9.13,9.14,8.71,8.84,284397
26-May-26,9.04,9.17,9.02,9.12,29477
25-May-26,9.01,9.19,8.99,9.04,45443
22-May-26,8.95,9.20,8.95,9.20,129001
21-May-26,9.07,9.07,8.95,8.95,17845
20-May-26,8.99,9.08,8.96,9.02,57646
19-May-26,9.20,9.20,9.11,9.17,44384
18-May-26,9.22,9.25,9.10,9.16,64153
15-May-26,9.16,9.20,9.13,9.19,36319
14-May-26,9.13,9.18,9.04,9.16,38086
13-May-26,9.15,9.23,9.02,9.03,157380
12-May-26,9.18,9.18,9.11,9.15,27539
11-May-26,9.16,9.23,9.16,9.16,18438
08-May-26,9.25,9.25,9.10,9.16,52187
07-May-26,9.20,9.20,9.13,9.15,13275
06-May-26,9.20,9.20,9.10,9.11,122978
05-May-26,9.21,9.21,9.13,9.18,40377
04-May-26,9.19,9.26,9.19,9.21,72148
30-Apr-26,9.28,9.28,9.13,9.19,43274
29-Apr-26,9.15,9.20,9.13,9.18,29649
28-Apr-26,9.20,9.20,9.15,9.18,31926
27-Apr-26,9.18,9.25,9.17,9.22,33382
24-Apr-26,9.23,9.23,9.17,9.18,13680
23-Apr-26,9.15,9.21,9.15,9.21,113008
22-Apr-26,9.26,9.31,9.10,9.15,222620
20-Apr-26,9.11,9.35,9.11,9.29,92354
17-Apr-26,9.40,9.40,9.23,9.39,175545
16-Apr-26,9.57,9.58,9.50,9.54,77739
15-Apr-26,9.55,9.57,9.50,9.57,71474
14-Apr-26,9.55,9.55,9.47,9.50,31337
13-Apr-26,9.50,9.50,9.36,9.39,66050
10-Apr-26,9.46,9.49,9.40,9.48,25429
09-Apr-26,9.45,9.46,9.37,9.40,54610
08-Apr-26,9.45,9.45,9.33,9.39,43379
07-Apr-26,9.40,9.40,9.35,9.40,37453
06-Apr-26,9.43,9.43,9.31,9.42,44216
02-Apr-26,9.37,9.45,9.31,9.43,61406
01-Apr-26,9.34,9.34,9.27,9.27,45674
31-Mar-26,9.24,9.34,9.20,9.34,51236
30-Mar-26,9.20,9.24,9.17,9.24,48940
27-Mar-26,9.28,9.28,9.16,9.21,91929
26-Mar-26,9.41,9.43,9.16,9.25,233175
25-Mar-26,9.39,9.47,9.30,9.31,96254
24-Mar-26,9.50,9.51,9.30,9.37,69322
23-Mar-26,9.47,9.47,9.32,9.44,36836
20-Mar-26,9.50,9.50,9.30,9.37,215787
19-Mar-26,9.53,9.53,9.42,9.49,87386
18-Mar-26,9.64,9.65,9.50,9.50,91308
17-Mar-26,9.50,9.77,9.50,9.76,200931
16-Mar-26,9.71,9.75,9.64,9.75,196068
13-Mar-26,9.68,9.68,9.61,9.62,94685
12-Mar-26,9.68,9.68,9.60,9.61,75066
11-Mar-26,9.62,9.78,9.60,9.60,268349
10-Mar-26,9.65,9.68,9.58,9.68,87268
09-Mar-26,9.65,9.65,9.52,9.57,54951
06-Mar-26,9.63,9.66,9.52,9.55,58607
05-Mar-26,9.62,9.62,9.51,9.53,80611
04-Mar-26,9.50,9.56,9.50,9.56,42643
03-Mar-26,9.46,9.60,9.46,9.50,109454
02-Mar-26,9.57,9.62,9.52,9.59,79256
27-Feb-26,9.55,9.59,9.53,9.57,83453
26-Feb-26,9.56,9.56,9.40,9.55,104795
25-Feb-26,9.56,9.57,9.47,9.50,112608
24-Feb-26,9.50,9.50,9.43,9.47,63411
23-Feb-26,9.56,9.56,9.37,9.45,318292
20-Feb-26,9.58,9.58,9.50,9.54,78076
19-Feb-26,9.74,9.74,9.53,9.71,262077
18-Feb-26,9.67,9.69,9.64,9.69,97539
13-Feb-26,9.65,9.70,9.65,9.67,66129
12-Feb-26,9.56,9.60,9.56,9.60,35257
11-Feb-26,9.56,9.60,9.55,9.59,65960
10-Feb-26,9.53,9.60,9.53,9.57,87048
09-Feb-26,9.56,9.65,9.55,9.57,108548
06-Feb-26,9.73,9.73,9.60,9.64,61670
05-Feb-26,9.73,9.73,9.60,9.70,36947
04-Feb-26,9.69,9.69,9.60,9.68,64109
03-Feb-26,9.50,9.69,9.45,9.60,72769
02-Feb-26,9.53,9.58,9.42,9.50,39858
30-Jan-26,9.53,9.56,9.40,9.44,59225
29-Jan-26,9.55,9.63,9.43,9.43,103103
28-Jan-26,9.40,9.65,9.40,9.45,188114
27-Jan-26,9.54,9.65,9.40,9.65,235068
26-Jan-26,9.35,9.45,9.35,9.40,68496
23-Jan-26,9.24,9.37,9.23,9.30,61861
22-Jan-26,9.46,9.48,9.22,9.23,427435
21-Jan-26,9.41,9.48,9.41,9.48,31522
20-Jan-26,9.58,9.67,9.30,9.41,174687
19-Jan-26,9.86,9.90,9.76,9.80,129566
16-Jan-26,9.60,9.78,9.57,9.78,190752
15-Jan-26,9.50,9.60,9.47,9.60,81487
14-Jan-26,9.44,9.50,9.40,9.47,197140
13-Jan-26,9.34,9.45,9.34,9.44,32945
12-Jan-26,9.38,9.38,9.32,9.34,86658
09-Jan-26,9.25,9.38,9.25,9.38,61387
08-Jan-26,9.28,9.35,9.28,9.34,62964
07-Jan-26,9.27,9.31,9.20,9.26,65695
06-Jan-26,9.26,9.28,9.16,9.20,157250
05-Jan-26,9.27,9.27,9.15,9.25,110215
02-Jan-26,9.19,9.26,9.19,9.25,132517
30-Dec-25,9.10,9.20,9.10,9.19,50737
29-Dec-25,9.20,9.20,9.12,9.15,69016

*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: FTCA11