FDES11F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-10	0.480	0.480	0.480	0.480	0.480	309
2026-07-09	0.430	0.480	0.430	0.480	0.480	1,158
2026-07-08	0.470	0.480	0.410	0.420	0.420	98
2026-07-07	0.480	0.480	0.480	0.480	0.480	1,150
2026-07-06	0.480	0.480	0.480	0.480	0.480	177
2026-07-03	0.470	0.470	0.470	0.470	0.470	187
2026-07-02	0.420	0.420	0.420	0.420	0.420	941
2026-07-01	0.430	0.470	0.420	0.470	0.470	449
2026-06-30	0.420	0.420	0.420	0.420	0.420	454
2026-06-29	0.470	0.470	0.470	0.470	0.470	387
2026-06-26	0.470	0.470	0.470	0.470	0.470	144
2026-06-25	0.470	0.470	0.470	0.470	0.470	72
2026-06-24	0.460	0.470	0.410	0.410	0.410	797
2026-06-23	0.460	0.460	0.460	0.460	0.460	810
2026-06-22	0.460	0.460	0.460	0.460	0.460	539
2026-06-19	0.450	0.450	0.450	0.450	0.450	290
2026-06-18	0.450	0.450	0.450	0.450	0.450	178
2026-06-17	0.440	0.440	0.440	0.440	0.440	143
2026-06-16	0.380	0.380	0.370	0.370	0.370	254
2026-06-15	0.410	0.430	0.370	0.370	0.370	1,090
2026-06-12	0.420	0.420	0.420	0.420	0.420	441
2026-06-11	0.380	0.420	0.380	0.420	0.420	270
2026-06-10	0.370	0.370	0.370	0.370	0.370	1,967
2026-06-09	0.430	0.430	0.430	0.430	0.430	162
2026-06-08	0.450	0.450	0.290	0.290	0.290	3,707
2026-06-05	0.440	0.440	0.440	0.440	0.440	1,018
2026-06-03	0.440	0.440	0.440	0.440	0.440	654
2026-06-02	0.440	0.440	0.440	0.440	0.440	1,097
2026-06-01	0.310	0.310	0.290	0.300	0.300	1,052
2026-05-29	0.300	0.300	0.300	0.300	0.300	687
2026-05-28	0.440	0.440	0.440	0.440	0.440	977
2026-05-27	0.420	0.430	0.290	0.430	0.430	1,086
2026-05-26	0.430	0.430	0.430	0.430	0.430	368
2026-05-25	0.430	0.430	0.430	0.430	0.430	1,798
2026-05-22	0.420	0.420	0.420	0.420	0.420	578
2026-05-21	0.290	0.290	0.290	0.290	0.290	544
2026-05-20	0.420	0.420	0.420	0.420	0.420	1,097
2026-05-19	0.420	0.420	0.420	0.420	0.420	382
2026-05-18	0.420	0.420	0.420	0.420	0.420	1,057
2026-05-15	0.290	0.290	0.290	0.290	0.290	572
2026-05-14	0.410	0.410	0.410	0.410	0.410	362
2026-05-13	0.410	0.410	0.410	0.410	0.410	77
2026-05-12	0.410	0.410	0.410	0.410	0.410	324
2026-05-11	0.410	0.410	0.410	0.410	0.410	649
2026-05-08	0.410	0.410	0.410	0.410	0.410	836
2026-05-07	0.410	0.410	0.290	0.410	0.410	1,056
2026-05-06	0.390	0.410	0.390	0.410	0.410	672
2026-05-05	0.390	0.400	0.390	0.400	0.400	1,103
2026-05-04	0.400	0.400	0.400	0.400	0.400	462
2026-04-30	0.390	0.390	0.390	0.390	0.390	247
2026-04-29	0.400	0.400	0.390	0.390	0.390	476
2026-04-28	0.390	0.400	0.390	0.390	0.390	1,525
2026-04-27	0.290	0.380	0.280	0.380	0.380	1,704
2026-04-24	0.280	0.280	0.280	0.280	0.280	451
2026-04-23	0.290	0.390	0.290	0.290	0.290	2,493
2026-04-22	0.300	0.300	0.290	0.290	0.290	256
2026-04-20	0.290	0.290	0.290	0.290	0.290	1,077
2026-04-17	0.290	0.290	0.290	0.290	0.290	90
2026-04-16	0.350	0.360	0.290	0.290	0.290	413
2026-04-15	0.350	0.360	0.290	0.360	0.360	478

← NewerPage 2 of 8 · 448 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.