FDES11F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	0.400	0.410	0.360	0.410	0.410	1,182
2025-07-18	0.400	0.400	0.400	0.400	0.400	345
2025-07-17	0.360	0.390	0.360	0.390	0.390	290
2025-07-16	0.380	0.380	0.370	0.370	0.370	481
2025-07-15	0.380	0.390	0.370	0.370	0.370	257
2025-07-14	0.370	0.370	0.370	0.370	0.370	1,063
2025-07-11	0.370	0.370	0.370	0.370	0.370	864
2025-07-10	0.410	0.410	0.370	0.370	0.370	812
2025-07-09	0.490	0.500	0.440	0.440	0.440	1,267
2025-07-08	0.500	0.500	0.500	0.500	0.500	463
2025-07-07	0.470	0.510	0.460	0.510	0.510	365
2025-07-04	0.460	0.460	0.460	0.460	0.460	474
2025-07-03	0.460	0.500	0.460	0.500	0.500	659
2025-07-02	0.500	0.500	0.470	0.470	0.470	653
2025-07-01	0.490	0.500	0.490	0.500	0.500	163
2025-06-30	0.510	0.510	0.480	0.480	0.480	427
2025-06-27	0.510	0.510	0.510	0.510	0.510	495
2025-06-26	0.440	0.510	0.430	0.430	0.430	1,548
2025-06-25	0.490	0.510	0.450	0.450	0.450	168
2025-06-24	0.510	0.510	0.510	0.510	0.510	259
2025-06-23	0.460	0.510	0.460	0.460	0.460	791
2025-06-20	0.470	0.470	0.470	0.470	0.470	618
2025-06-18	0.520	0.520	0.520	0.520	0.520	150
2025-06-17	0.500	0.520	0.490	0.520	0.520	844
2025-06-16	0.500	0.530	0.490	0.490	0.490	729
2025-06-13	0.530	0.530	0.530	0.530	0.530	724
2025-06-12	0.530	0.530	0.480	0.480	0.480	434
2025-06-11	0.480	0.520	0.480	0.520	0.520	717
2025-06-10	0.490	0.520	0.480	0.520	0.520	440
2025-06-09	0.540	0.550	0.490	0.520	0.520	686
2025-06-06	0.540	0.540	0.540	0.540	0.540	355
2025-06-05	0.520	0.520	0.520	0.520	0.520	181
2025-06-04	0.560	0.560	0.520	0.540	0.540	1,020
2025-06-03	0.550	0.550	0.550	0.550	0.550	786
2025-06-02	0.500	0.500	0.500	0.500	0.500	1,319
2025-05-30	0.480	0.480	0.480	0.480	0.480	1,079
2025-05-29	0.470	0.470	0.470	0.470	0.470	221
2025-05-28	0.470	0.470	0.470	0.470	0.470	492
2025-05-27	0.470	0.470	0.470	0.470	0.470	901
2025-05-26	0.470	0.470	0.470	0.470	0.470	837
2025-05-23	0.460	0.460	0.460	0.460	0.460	133
2025-05-22	0.460	0.460	0.460	0.460	0.460	114
2025-05-21	0.460	0.470	0.460	0.460	0.460	406
2025-05-20	0.470	0.470	0.470	0.470	0.470	1,377
2025-05-19	0.460	0.460	0.460	0.460	0.460	2,208
2025-05-16	0.450	0.450	0.450	0.450	0.450	280
2025-05-15	0.450	0.450	0.450	0.450	0.450	348
2025-05-14	0.410	0.410	0.410	0.410	0.410	17
2025-05-13	0.410	0.410	0.410	0.410	0.410	175
2025-05-12	0.410	0.410	0.410	0.410	0.410	331
2025-05-09	0.440	0.440	0.440	0.440	0.440	0
2025-05-06	0.430	0.450	0.430	0.450	0.450	317
2025-05-05	0.440	0.440	0.440	0.440	0.440	526
2025-05-02	0.440	0.440	0.440	0.440	0.440	1,104
2025-04-30	0.390	0.390	0.390	0.390	0.390	281
2025-04-29	0.430	0.430	0.430	0.430	0.430	256
2025-04-28	0.380	0.440	0.380	0.440	0.440	1,275
2025-04-25	0.380	0.380	0.380	0.380	0.380	375
2025-04-24	0.430	0.440	0.430	0.440	0.440	334
2025-04-23	0.440	0.440	0.380	0.440	0.440	326

← NewerPage 6 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.