FDES11F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-15	0.420	0.430	0.410	0.410	0.410	128
2025-10-14	0.350	0.420	0.350	0.410	0.410	332
2025-10-13	0.360	0.430	0.350	0.350	0.350	342
2025-10-10	0.360	0.360	0.360	0.360	0.360	204
2025-10-09	0.430	0.430	0.350	0.360	0.360	564
2025-10-08	0.430	0.430	0.370	0.370	0.370	173
2025-10-07	0.440	0.440	0.430	0.440	0.440	241
2025-10-06	0.430	0.430	0.360	0.430	0.430	623
2025-10-03	0.440	0.440	0.440	0.440	0.440	817
2025-10-02	0.370	0.430	0.360	0.360	0.360	280
2025-10-01	0.430	0.430	0.420	0.430	0.430	747
2025-09-30	0.420	0.420	0.420	0.420	0.420	45
2025-09-29	0.360	0.420	0.360	0.420	0.420	379
2025-09-26	0.360	0.360	0.360	0.360	0.360	468
2025-09-24	0.360	0.360	0.360	0.360	0.360	610
2025-09-23	0.390	0.440	0.370	0.370	0.370	1,152
2025-09-22	0.380	0.440	0.380	0.380	0.380	145
2025-09-19	0.440	0.440	0.440	0.440	0.440	602
2025-09-18	0.430	0.440	0.430	0.440	0.440	166
2025-09-17	0.360	0.370	0.360	0.360	0.360	1,285
2025-09-16	0.370	0.440	0.370	0.370	0.370	166
2025-09-15	0.420	0.440	0.420	0.440	0.440	675
2025-09-12	0.430	0.430	0.430	0.430	0.430	399
2025-09-11	0.420	0.420	0.360	0.420	0.420	87
2025-09-10	0.370	0.420	0.360	0.360	0.360	1,105
2025-09-09	0.370	0.370	0.370	0.370	0.370	724
2025-09-08	0.440	0.440	0.370	0.370	0.370	306
2025-09-05	0.440	0.440	0.440	0.440	0.440	597
2025-09-04	0.390	0.430	0.390	0.430	0.430	444
2025-09-03	0.420	0.430	0.380	0.380	0.380	155
2025-09-02	0.370	0.430	0.370	0.430	0.430	325
2025-09-01	0.420	0.420	0.370	0.370	0.370	422
2025-08-29	0.420	0.420	0.420	0.420	0.420	436
2025-08-28	0.370	0.420	0.370	0.420	0.420	249
2025-08-27	0.370	0.420	0.370	0.370	0.370	839
2025-08-26	0.380	0.380	0.370	0.380	0.380	1,094
2025-08-25	0.390	0.420	0.380	0.420	0.420	480
2025-08-22	0.420	0.420	0.420	0.420	0.420	364
2025-08-21	0.390	0.420	0.390	0.420	0.420	153
2025-08-20	0.390	0.390	0.380	0.380	0.380	77
2025-08-19	0.410	0.410	0.380	0.380	0.380	663
2025-08-18	0.390	0.420	0.390	0.420	0.420	291
2025-08-15	0.420	0.420	0.420	0.420	0.420	299
2025-08-14	0.390	0.420	0.390	0.420	0.420	668
2025-08-13	0.420	0.420	0.390	0.390	0.390	686
2025-08-12	0.420	0.420	0.390	0.420	0.420	217
2025-08-11	0.410	0.420	0.410	0.420	0.420	160
2025-08-08	0.420	0.420	0.420	0.420	0.420	1,036
2025-08-07	0.420	0.420	0.410	0.420	0.420	810
2025-08-06	0.420	0.420	0.390	0.420	0.420	181
2025-08-05	0.430	0.430	0.390	0.420	0.420	867
2025-08-04	0.410	0.430	0.410	0.420	0.420	744
2025-08-01	0.420	0.420	0.420	0.420	0.420	86
2025-07-31	0.410	0.420	0.390	0.390	0.390	464
2025-07-30	0.410	0.420	0.410	0.420	0.420	515
2025-07-29	0.420	0.420	0.420	0.420	0.420	47
2025-07-28	0.400	0.420	0.400	0.420	0.420	292
2025-07-24	0.390	0.390	0.390	0.390	0.390	262
2025-07-23	0.370	0.420	0.350	0.410	0.410	776
2025-07-22	0.360	0.360	0.360	0.360	0.360	273

← NewerPage 5 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.