FDES11F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	0.380	0.390	0.280	0.390	0.390	820
2026-01-14	0.380	0.400	0.370	0.390	0.390	177
2026-01-13	0.370	0.390	0.370	0.390	0.390	344
2026-01-12	0.340	0.400	0.340	0.390	0.390	565
2026-01-09	0.280	0.280	0.280	0.280	0.280	56
2026-01-08	0.410	0.410	0.400	0.400	0.400	742
2026-01-07	0.310	0.400	0.300	0.400	0.400	681
2026-01-06	0.300	0.390	0.300	0.300	0.300	292
2026-01-05	0.390	0.400	0.300	0.300	0.300	999
2026-01-02	0.380	0.380	0.380	0.380	0.380	1,691
2025-12-30	0.400	0.400	0.400	0.400	0.400	512
2025-12-29	0.290	0.380	0.270	0.380	0.380	380
2025-12-26	0.290	0.290	0.290	0.290	0.290	224
2025-12-22	0.270	0.270	0.270	0.270	0.270	261
2025-12-19	0.280	0.280	0.280	0.280	0.280	295
2025-12-18	0.280	0.280	0.280	0.280	0.280	110
2025-12-17	0.280	0.400	0.280	0.280	0.280	30
2025-12-16	0.280	0.280	0.280	0.280	0.280	77
2025-12-15	0.390	0.400	0.390	0.400	0.400	438
2025-12-12	0.380	0.380	0.380	0.380	0.380	284
2025-12-11	0.370	0.400	0.370	0.390	0.390	1,562
2025-12-10	0.370	0.370	0.280	0.370	0.370	393
2025-12-09	0.400	0.400	0.280	0.280	0.280	672
2025-12-08	0.390	0.400	0.380	0.400	0.400	747
2025-12-05	0.380	0.380	0.380	0.380	0.380	929
2025-12-04	0.270	0.270	0.270	0.270	0.270	135
2025-12-03	0.360	0.360	0.270	0.270	0.270	405
2025-12-02	0.280	0.350	0.270	0.350	0.350	1,057
2025-12-01	0.280	0.390	0.270	0.390	0.390	178
2025-11-28	0.270	0.270	0.270	0.270	0.270	274
2025-11-27	0.270	0.270	0.270	0.270	0.270	876
2025-11-26	0.280	0.280	0.280	0.280	0.280	51
2025-11-25	0.300	0.360	0.280	0.280	0.280	1,230
2025-11-24	0.400	0.400	0.280	0.290	0.290	1,815
2025-11-21	0.400	0.400	0.400	0.400	0.400	611
2025-11-19	0.390	0.390	0.390	0.390	0.390	404
2025-11-18	0.320	0.390	0.320	0.390	0.390	1,204
2025-11-17	0.430	0.430	0.330	0.330	0.330	1,073
2025-11-14	0.430	0.430	0.430	0.430	0.430	50
2025-11-13	0.430	0.440	0.430	0.430	0.430	502
2025-11-12	0.360	0.440	0.350	0.440	0.440	129
2025-11-11	0.430	0.440	0.350	0.350	0.350	773
2025-11-10	0.440	0.440	0.440	0.440	0.440	246
2025-11-07	0.440	0.440	0.440	0.440	0.440	1,049
2025-11-06	0.340	0.440	0.340	0.440	0.440	2,290
2025-11-05	0.430	0.430	0.340	0.340	0.340	313
2025-11-04	0.350	0.430	0.340	0.430	0.430	199
2025-11-03	0.410	0.430	0.340	0.340	0.340	230
2025-10-31	0.420	0.420	0.420	0.420	0.420	52
2025-10-30	0.420	0.430	0.360	0.360	0.360	90
2025-10-29	0.410	0.430	0.410	0.430	0.430	261
2025-10-28	0.360	0.430	0.350	0.430	0.430	807
2025-10-27	0.360	0.420	0.360	0.420	0.420	214
2025-10-24	0.420	0.420	0.420	0.420	0.420	151
2025-10-23	0.350	0.420	0.350	0.420	0.420	1,091
2025-10-22	0.410	0.410	0.350	0.350	0.350	372
2025-10-21	0.410	0.410	0.400	0.400	0.400	114
2025-10-20	0.350	0.400	0.350	0.400	0.400	922
2025-10-17	0.350	0.350	0.350	0.350	0.350	486
2025-10-16	0.420	0.430	0.350	0.350	0.350	563

← NewerPage 4 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.