Cotação atual, histórico e gráfico do papel: FZDB11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 05/12/2024 | 0,00% | 0,00 | 118,00 | 118,00 | 118,00 | 118,00 | 1K | 1 |
| 04/12/2024 | -4,07% | -5,00 | 118,00 | 118,00 | 118,00 | 118,00 | 3K | 2 |
| 03/12/2024 | -0,71% | -0,88 | 123,00 | 123,00 | 123,00 | 123,00 | 246 | 1 |
| 02/12/2024 | 0,00% | 0,00 | 123,88 | 123,88 | 123,88 | 123,88 | 1K | 1 |
| 29/11/2024 | 0,00% | 0,00 | 123,88 | 123,88 | 123,88 | 123,88 | 1K | 1 |
| 27/11/2024 | -0,01% | -0,01 | 123,88 | 123,88 | 123,88 | 123,88 | 9K | 1 |
| 22/11/2024 | -0,01% | -0,01 | 123,89 | 123,89 | 123,89 | 123,89 | 247 | 1 |
|
|
| 21/11/2024 | -0,07% | -0,09 | 123,90 | 123,90 | 123,90 | 123,90 | 619 | 2 |
| 13/11/2024 | 0,00% | 0,00 | 123,99 | 123,99 | 123,99 | 123,99 | 247 | 1 |
| 07/11/2024 | -0,01% | -0,01 | 123,99 | 123,99 | 123,99 | 123,99 | 123 | 1 |
| 04/11/2024 | 0,45% | 0,55 | 124,00 | 124,00 | 124,00 | 124,00 | 124 | 1 |
| 25/10/2024 | 0,00% | 0,00 | 123,45 | 123,45 | 123,45 | 123,45 | 10K | 2 |
| 18/10/2024 | 0,00% | 0,00 | 123,45 | 123,45 | 123,45 | 123,45 | 246 | 1 |
| 16/10/2024 | 0,48% | 0,59 | 123,45 | 123,45 | 123,45 | 123,45 | 370 | 1 |
| 15/10/2024 | 0,00% | 0,00 | 122,86 | 122,86 | 122,86 | 122,86 | 2K | 1 |
| 09/10/2024 | 0,00% | 0,00 | 122,86 | 122,86 | 122,86 | 122,86 | 1K | 1 |
| 04/10/2024 | 1,12% | 1,36 | 122,86 | 122,86 | 122,86 | 122,86 | 122 | 1 |
| 30/09/2024 | -0,81% | -0,99 | 121,50 | 121,50 | 121,50 | 121,50 | 5K | 2 |
| 27/09/2024 | -0,01% | -0,01 | 122,49 | 122,49 | 122,49 | 122,49 | 122 | 1 |
| 26/09/2024 | 1,10% | 1,33 | 122,50 | 122,50 | 122,50 | 122,50 | 14K | 3 |
| 24/09/2024 | 0,00% | 0,00 | 121,17 | 121,17 | 121,17 | 121,17 | 121 | 1 |
| 20/09/2024 | 0,00% | 0,00 | 121,17 | 121,17 | 121,17 | 121,17 | 484 | 1 |
| 19/09/2024 | 0,00% | 0,00 | 121,17 | 121,17 | 121,17 | 121,17 | 121 | 1 |
| 11/09/2024 | 0,00% | 0,00 | 121,17 | 121,17 | 121,17 | 121,17 | 121 | 1 |
| 10/09/2024 | 0,97% | 1,17 | 121,17 | 121,17 | 121,17 | 121,17 | 605 | 1 |
| 30/08/2024 | 4,35% | 5,00 | 120,00 | 115,00 | 115,00 | 120,00 | 14K | 3 |
| 29/08/2024 | 0,00% | 0,00 | 115,00 | 115,00 | 115,00 | 115,00 | 10K | 1 |
| 28/08/2024 | 0,89% | 1,02 | 115,00 | 113,98 | 113,98 | 115,00 | 25K | 7 |
| 26/08/2024 | 8,53% | 8,96 | 113,98 | 110,00 | 110,00 | 113,98 | 9K | 3 |
| 23/08/2024 | 0,02% | 0,02 | 105,02 | 105,02 | 105,02 | 105,02 | 4K | 4 |
| 20/08/2024 | -4,55% | -5,00 | 105,00 | 105,00 | 105,00 | 105,00 | 15K | 1 |
| 15/08/2024 | 0,00% | 0,00 | 110,00 | 103,60 | 103,60 | 110,00 | 17K | 5 |
| 12/08/2024 | 0,00% | 0,00 | 110,00 | 110,00 | 110,00 | 110,00 | 6K | 3 |
| 07/08/2024 | 0,00% | 0,00 | 110,00 | 110,00 | 110,00 | 110,00 | 110 | 1 |
| 02/08/2024 | 0,00% | 0,00 | 110,00 | 110,00 | 110,00 | 110,00 | 12K | 6 |
| 01/08/2024 | 0,00% | 0,00 | 110,00 | 110,00 | 110,00 | 110,00 | 110 | 1 |
| 31/07/2024 | -2,65% | -3,00 | 110,00 | 110,00 | 110,00 | 110,00 | 110 | 1 |
| 26/07/2024 | 10,78% | 11,00 | 113,00 | 104,00 | 104,00 | 113,00 | 425 | 2 |
| 25/07/2024 | -10,53% | -12,00 | 102,00 | 100,10 | 100,10 | 102,00 | 202 | 2 |
| 02/07/2024 | 0,00% | 0,00 | 114,00 | 114,00 | 114,00 | 114,00 | 1K | 1 |
| 28/06/2024 | 0,00% | 0,00 | 114,00 | 114,00 | 114,00 | 114,00 | 228 | 2 |
| 26/06/2024 | 0,00% | 0,00 | 114,00 | 114,00 | 114,00 | 114,00 | 228 | 2 |
| 25/06/2024 | 1,79% | 2,01 | 114,00 | 112,00 | 112,00 | 114,00 | 8K | 6 |
| 19/06/2024 | 0,00% | 0,00 | 111,99 | 111,99 | 111,99 | 111,99 | 111 | 1 |
| 13/06/2024 | -0,01% | -0,01 | 111,99 | 111,99 | 111,99 | 111,99 | 559 | 1 |
| 11/06/2024 | 0,00% | 0,00 | 112,00 | 112,00 | 112,00 | 112,00 | 1K | 4 |
| 07/06/2024 | 0,00% | 0,00 | 112,00 | 112,00 | 112,00 | 112,00 | 3K | 2 |
| 05/06/2024 | 0,00% | 0,00 | 112,00 | 112,00 | 112,00 | 112,00 | 1K | 1 |
| 29/05/2024 | 0,00% | 0,00 | 112,00 | 112,00 | 112,00 | 112,00 | 4K | 1 |
| 23/05/2024 | 0,00% | 0,00 | 112,00 | 112,00 | 112,00 | 112,00 | 672 | 2 |
| 22/05/2024 | 0,00% | 0,00 | 112,00 | 112,00 | 112,00 | 112,00 | 336 | 1 |
| 17/05/2024 | 0,00% | 0,00 | 112,00 | 112,00 | 112,00 | 112,00 | 112 | 1 |
| 08/05/2024 | 0,00% | 0,00 | 112,00 | 112,00 | 112,00 | 112,00 | 6K | 1 |
| 30/04/2024 | 1,82% | 2,00 | 112,00 | 112,00 | 112,00 | 112,00 | 112 | 1 |
| 17/04/2024 | 0,00% | 0,00 | 110,00 | 110,00 | 110,00 | 110,00 | 6M | 54.548 |
| 16/04/2024 | 0,00% | 0,00 | 110,00 | 110,00 | 110,00 | 110,00 | 11M | 107 |
| 15/04/2024 | -4,24% | -4,87 | 110,00 | 110,00 | 110,00 | 110,00 | 10M | 231 |
| 28/03/2024 | 0,45% | 0,51 | 114,87 | 110,00 | 110,00 | 114,87 | 1K | 2 |
| 15/03/2024 | 1,56% | 1,76 | 114,36 | 114,36 | 114,36 | 114,36 | 228 | 2 |
| 13/03/2024 | -0,04% | -0,05 | 112,60 | 112,60 | 112,60 | 112,60 | 112 | 1 |
| 12/03/2024 | 0,00% | 0,00 | 112,65 | 112,65 | 112,65 | 112,65 | 3K | 1 |
| 11/03/2024 | 0,00% | 0,00 | 112,65 | 112,50 | 112,50 | 112,65 | 4K | 3 |
| 08/03/2024 | 0,00% | 0,00 | 112,65 | 112,65 | 112,65 | 112,65 | 112 | 1 |
| 07/03/2024 | 0,58% | 0,65 | 112,65 | 96,33 | 96,33 | 112,65 | 506 | 4 |
| 04/03/2024 | 0,00% | 0,00 | 112,00 | 112,00 | 112,00 | 112,00 | 2K | 1 |
| 01/03/2024 | 0,00% | 0,00 | 112,00 | 112,00 | 112,00 | 112,00 | 448 | 1 |
| 29/02/2024 | -0,58% | -0,65 | 112,00 | 112,00 | 112,00 | 112,00 | 448 | 1 |
| 23/02/2024 | 0,00% | 0,00 | 112,65 | 112,65 | 112,65 | 112,65 | 675 | 2 |
| 14/02/2024 | 0,00% | 0,00 | 112,65 | 112,65 | 112,65 | 112,65 | 112 | 1 |
| 31/01/2024 | 10,41% | 10,62 | 112,65 | 112,65 | 112,65 | 112,65 | 112 | 1 |
| 22/01/2024 | -9,44% | -10,63 | 102,03 | 102,00 | 102,00 | 102,03 | 714 | 7 |
| 19/01/2024 | 0,37% | 0,41 | 112,66 | 112,66 | 112,66 | 112,66 | 3M | 27 |
| 12/01/2024 | 0,72% | 0,80 | 112,25 | 112,25 | 112,25 | 112,25 | 112 | 1 |
| 03/01/2024 | 0,00% | 0,00 | 111,45 | 111,45 | 111,45 | 111,45 | 111 | 1 |
| 28/12/2023 | 0,00% | 0,00 | 111,45 | 111,45 | 111,45 | 111,45 | 334 | 1 |
| 21/12/2023 | 0,01% | 0,01 | 111,45 | 111,45 | 111,45 | 111,45 | 111 | 1 |
| 19/12/2023 | 0,32% | 0,35 | 111,44 | 111,44 | 111,44 | 111,44 | 500K | 1 |
| 15/12/2023 | 0,48% | 0,53 | 111,09 | 111,09 | 111,09 | 111,09 | 500K | 1 |
| 04/12/2023 | 0,00% | 0,00 | 110,56 | 110,56 | 110,56 | 110,56 | 10K | 1 |
| 28/11/2023 | 0,48% | 0,53 | 110,56 | 110,56 | 110,56 | 110,56 | 1M | 13 |
| 20/11/2023 | 0,00% | 0,00 | 110,03 | 110,03 | 110,03 | 110,03 | 110 | 1 |
| 16/11/2023 | 0,49% | 0,54 | 110,03 | 110,03 | 110,03 | 110,03 | 6K | 3 |
| 06/11/2023 | 1,07% | 1,16 | 109,49 | 109,49 | 109,49 | 109,49 | 5K | 1 |
| 30/10/2023 | 0,00% | 0,00 | 108,33 | 108,33 | 108,33 | 108,33 | 758 | 1 |
| 23/10/2023 | 6,71% | 6,81 | 108,33 | 108,33 | 108,33 | 108,33 | 541 | 1 |
| 17/10/2023 | -6,26% | -6,78 | 101,52 | 101,52 | 101,52 | 101,52 | 101 | 1 |
| 16/10/2023 | -0,03% | -0,03 | 108,30 | 108,30 | 108,30 | 108,30 | 3M | 1 |
| 13/10/2023 | 0,00% | 0,00 | 108,33 | 108,33 | 108,33 | 108,33 | 758 | 2 |
| 04/10/2023 | 0,57% | 0,61 | 108,33 | 108,33 | 108,33 | 108,33 | 15K | 1 |
| 29/09/2023 | 0,00% | 0,00 | 107,72 | 107,72 | 107,72 | 107,72 | 538 | 1 |
| 20/09/2023 | 0,52% | 0,56 | 107,72 | 107,72 | 107,72 | 107,72 | 22K | 4 |
| 13/09/2023 | 0,00% | 0,00 | 107,16 | 107,16 | 107,16 | 107,16 | 16K | 4 |
| 12/09/2023 | 0,00% | 0,00 | 107,16 | 107,16 | 107,16 | 107,16 | 107 | 1 |
| 11/09/2023 | 0,58% | 0,62 | 107,16 | 107,16 | 107,16 | 107,16 | 107 | 1 |
| 05/09/2023 | 0,00% | 0,00 | 106,54 | 106,54 | 106,54 | 106,54 | 34K | 2 |
| 31/08/2023 | 0,00% | 0,00 | 106,54 | 106,54 | 106,54 | 106,54 | 11K | 1 |
| 30/08/2023 | 0,00% | 0,00 | 106,54 | 106,54 | 106,54 | 106,54 | 5K | 1 |
| 23/08/2023 | 1,47% | 1,54 | 106,54 | 106,54 | 106,54 | 106,54 | 15K | 1 |
| 14/07/2023 | 0,00% | 0,00 | 105,00 | 105,00 | 105,00 | 105,00 | 18K | 2 |
| 10/07/2023 | 0,00% | 0,00 | 105,00 | 105,00 | 105,00 | 105,00 | 3K | 1 |
| 03/07/2023 | 0,00% | 0,00 | 105,00 | 105,00 | 105,00 | 105,00 | 16K | 1 |
| 16/06/2023 | 0,00% | 0,00 | 105,00 | 105,00 | 105,00 | 105,00 | 525 | 1 |
| 14/06/2023 | - | - | 105,00 | 105,00 | 105,00 | 105,00 | 1K | 2 |
Date,Open,High,Low,Close,Volume
05-Dec-24,118.00,118.00,118.00,118.00,1180
04-Dec-24,118.00,118.00,118.00,118.00,3304
03-Dec-24,123.00,123.00,123.00,123.00,246
02-Dec-24,123.88,123.88,123.88,123.88,1238
29-Nov-24,123.88,123.88,123.88,123.88,1238
27-Nov-24,123.88,123.88,123.88,123.88,9291
22-Nov-24,123.89,123.89,123.89,123.89,247
21-Nov-24,123.90,123.90,123.90,123.90,619
13-Nov-24,123.99,123.99,123.99,123.99,247
07-Nov-24,123.99,123.99,123.99,123.99,123
04-Nov-24,124.00,124.00,124.00,124.00,124
25-Oct-24,123.45,123.45,123.45,123.45,9629
18-Oct-24,123.45,123.45,123.45,123.45,246
16-Oct-24,123.45,123.45,123.45,123.45,370
15-Oct-24,122.86,122.86,122.86,122.86,1965
09-Oct-24,122.86,122.86,122.86,122.86,1228
04-Oct-24,122.86,122.86,122.86,122.86,122
30-Sep-24,121.50,121.50,121.50,121.50,5103
27-Sep-24,122.49,122.49,122.49,122.49,122
26-Sep-24,122.50,122.50,122.50,122.50,13585
24-Sep-24,121.17,121.17,121.17,121.17,121
20-Sep-24,121.17,121.17,121.17,121.17,484
19-Sep-24,121.17,121.17,121.17,121.17,121
11-Sep-24,121.17,121.17,121.17,121.17,121
10-Sep-24,121.17,121.17,121.17,121.17,605
30-Aug-24,115.00,120.00,115.00,120.00,14140
29-Aug-24,115.00,115.00,115.00,115.00,9775
28-Aug-24,113.98,115.00,113.98,115.00,24644
26-Aug-24,110.00,113.98,110.00,113.98,9463
23-Aug-24,105.02,105.02,105.02,105.02,4200
20-Aug-24,105.00,105.00,105.00,105.00,15225
15-Aug-24,103.60,110.00,103.60,110.00,16571
12-Aug-24,110.00,110.00,110.00,110.00,5500
07-Aug-24,110.00,110.00,110.00,110.00,110
02-Aug-24,110.00,110.00,110.00,110.00,12210
01-Aug-24,110.00,110.00,110.00,110.00,110
31-Jul-24,110.00,110.00,110.00,110.00,110
26-Jul-24,104.00,113.00,104.00,113.00,425
25-Jul-24,100.10,102.00,100.10,102.00,202
02-Jul-24,114.00,114.00,114.00,114.00,1482
28-Jun-24,114.00,114.00,114.00,114.00,228
26-Jun-24,114.00,114.00,114.00,114.00,228
25-Jun-24,112.00,114.00,112.00,114.00,7968
19-Jun-24,111.99,111.99,111.99,111.99,111
13-Jun-24,111.99,111.99,111.99,111.99,559
11-Jun-24,112.00,112.00,112.00,112.00,1008
07-Jun-24,112.00,112.00,112.00,112.00,2576
05-Jun-24,112.00,112.00,112.00,112.00,1120
29-May-24,112.00,112.00,112.00,112.00,4480
23-May-24,112.00,112.00,112.00,112.00,672
22-May-24,112.00,112.00,112.00,112.00,336
17-May-24,112.00,112.00,112.00,112.00,112
08-May-24,112.00,112.00,112.00,112.00,5600
30-Apr-24,112.00,112.00,112.00,112.00,112
17-Apr-24,110.00,110.00,110.00,110.00,6050000
16-Apr-24,110.00,110.00,110.00,110.00,11027500
15-Apr-24,110.00,110.00,110.00,110.00,10233630
28-Mar-24,110.00,114.87,110.00,114.87,1104
15-Mar-24,114.36,114.36,114.36,114.36,228
13-Mar-24,112.60,112.60,112.60,112.60,112
12-Mar-24,112.65,112.65,112.65,112.65,3379
11-Mar-24,112.50,112.65,112.50,112.65,3712
08-Mar-24,112.65,112.65,112.65,112.65,112
07-Mar-24,96.33,112.65,96.33,112.65,506
04-Mar-24,112.00,112.00,112.00,112.00,1680
01-Mar-24,112.00,112.00,112.00,112.00,448
29-Feb-24,112.00,112.00,112.00,112.00,448
23-Feb-24,112.65,112.65,112.65,112.65,675
14-Feb-24,112.65,112.65,112.65,112.65,112
31-Jan-24,112.65,112.65,112.65,112.65,112
22-Jan-24,102.00,102.03,102.00,102.03,714
19-Jan-24,112.66,112.66,112.66,112.66,2995629
12-Jan-24,112.25,112.25,112.25,112.25,112
03-Jan-24,111.45,111.45,111.45,111.45,111
28-Dec-23,111.45,111.45,111.45,111.45,334
21-Dec-23,111.45,111.45,111.45,111.45,111
19-Dec-23,111.44,111.44,111.44,111.44,499919
15-Dec-23,111.09,111.09,111.09,111.09,499905
04-Dec-23,110.56,110.56,110.56,110.56,9950
28-Nov-23,110.56,110.56,110.56,110.56,1199576
20-Nov-23,110.03,110.03,110.03,110.03,110
16-Nov-23,110.03,110.03,110.03,110.03,5501
06-Nov-23,109.49,109.49,109.49,109.49,5474
30-Oct-23,108.33,108.33,108.33,108.33,758
23-Oct-23,108.33,108.33,108.33,108.33,541
17-Oct-23,101.52,101.52,101.52,101.52,101
16-Oct-23,108.30,108.30,108.30,108.30,3199940
13-Oct-23,108.33,108.33,108.33,108.33,758
04-Oct-23,108.33,108.33,108.33,108.33,15057
29-Sep-23,107.72,107.72,107.72,107.72,538
20-Sep-23,107.72,107.72,107.72,107.72,21759
13-Sep-23,107.16,107.16,107.16,107.16,16181
12-Sep-23,107.16,107.16,107.16,107.16,107
11-Sep-23,107.16,107.16,107.16,107.16,107
05-Sep-23,106.54,106.54,106.54,106.54,33666
31-Aug-23,106.54,106.54,106.54,106.54,10654
30-Aug-23,106.54,106.54,106.54,106.54,5327
23-Aug-23,106.54,106.54,106.54,106.54,15022
14-Jul-23,105.00,105.00,105.00,105.00,18480
10-Jul-23,105.00,105.00,105.00,105.00,3150
03-Jul-23,105.00,105.00,105.00,105.00,15750
16-Jun-23,105.00,105.00,105.00,105.00,525
14-Jun-23,105.00,105.00,105.00,105.00,1050
*exoneração de responsabilidade e termos de uso