FDES11F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-14	0.290	0.290	0.290	0.290	0.290	651
2026-04-13	0.300	0.350	0.290	0.290	0.290	813
2026-04-10	0.290	0.290	0.290	0.290	0.290	178
2026-04-09	0.300	0.300	0.290	0.290	0.290	762
2026-04-08	0.300	0.400	0.290	0.400	0.400	180
2026-04-07	0.300	0.300	0.290	0.290	0.290	106
2026-04-06	0.310	0.310	0.310	0.310	0.310	60
2026-04-02	0.310	0.310	0.310	0.310	0.310	321
2026-04-01	0.310	0.390	0.310	0.310	0.310	143
2026-03-31	0.290	0.290	0.280	0.280	0.280	394
2026-03-30	0.300	0.300	0.290	0.290	0.290	117
2026-03-27	0.290	0.290	0.290	0.290	0.290	1,487
2026-03-26	0.300	0.300	0.290	0.300	0.300	208
2026-03-25	0.290	0.290	0.290	0.290	0.290	745
2026-03-24	0.290	0.300	0.290	0.300	0.300	210
2026-03-23	0.310	0.400	0.300	0.400	0.400	1,040
2026-03-20	0.300	0.300	0.300	0.300	0.300	97
2026-03-19	0.400	0.400	0.290	0.290	0.290	1,354
2026-03-18	0.400	0.410	0.400	0.400	0.400	227
2026-03-17	0.410	0.410	0.410	0.410	0.410	406
2026-03-16	0.410	0.410	0.400	0.410	0.410	1,878
2026-03-13	0.400	0.400	0.400	0.400	0.400	895
2026-03-12	0.300	0.300	0.290	0.290	0.290	760
2026-03-11	0.320	0.320	0.290	0.290	0.290	287
2026-03-10	0.390	0.400	0.390	0.400	0.400	661
2026-03-09	0.390	0.400	0.390	0.400	0.400	537
2026-03-06	0.400	0.400	0.400	0.400	0.400	267
2026-03-05	0.400	0.400	0.400	0.400	0.400	190
2026-03-04	0.390	0.410	0.390	0.410	0.410	1,006
2026-03-03	0.390	0.410	0.390	0.410	0.410	443
2026-03-02	0.390	0.410	0.390	0.400	0.400	905
2026-02-27	0.400	0.400	0.400	0.400	0.400	1,062
2026-02-26	0.400	0.400	0.400	0.400	0.400	275
2026-02-25	0.400	0.400	0.290	0.290	0.290	145
2026-02-24	0.400	0.400	0.290	0.400	0.400	656
2026-02-23	0.290	0.290	0.280	0.280	0.280	1,185
2026-02-20	0.280	0.280	0.280	0.280	0.280	210
2026-02-19	0.400	0.400	0.400	0.400	0.400	290
2026-02-18	0.400	0.410	0.400	0.400	0.400	1,306
2026-02-13	0.400	0.400	0.400	0.400	0.400	165
2026-02-12	0.390	0.400	0.390	0.400	0.400	677
2026-02-11	0.380	0.390	0.280	0.280	0.280	412
2026-02-10	0.390	0.390	0.280	0.390	0.390	357
2026-02-09	0.380	0.390	0.380	0.390	0.390	250
2026-02-06	0.390	0.390	0.390	0.390	0.390	38
2026-02-05	0.380	0.400	0.280	0.280	0.280	863
2026-02-04	0.290	0.400	0.290	0.400	0.400	681
2026-02-03	0.290	0.290	0.280	0.280	0.280	193
2026-02-02	0.300	0.390	0.280	0.280	0.280	595
2026-01-30	0.390	0.400	0.390	0.400	0.400	482
2026-01-29	0.300	0.380	0.290	0.380	0.380	115
2026-01-28	0.390	0.390	0.290	0.290	0.290	341
2026-01-27	0.380	0.380	0.290	0.380	0.380	496
2026-01-26	0.290	0.380	0.280	0.380	0.380	886
2026-01-23	0.280	0.280	0.280	0.280	0.280	540
2026-01-22	0.380	0.400	0.380	0.400	0.400	474
2026-01-21	0.390	0.410	0.370	0.390	0.390	1,313
2026-01-20	0.400	0.400	0.280	0.280	0.280	905
2026-01-19	0.280	0.390	0.280	0.280	0.280	1,063
2026-01-16	0.270	0.270	0.270	0.270	0.270	1,676

← NewerPage 3 of 4 · 237 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.