FDES11F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.400	0.440	0.380	0.440	0.440	901
2025-04-17	0.390	0.390	0.390	0.390	0.390	291
2025-04-16	0.440	0.450	0.390	0.390	0.390	1,568
2025-04-15	0.450	0.450	0.430	0.430	0.430	479
2025-04-14	0.440	0.450	0.440	0.450	0.450	264
2025-04-11	0.410	0.410	0.410	0.410	0.410	98
2025-04-10	0.410	0.450	0.400	0.410	0.410	550
2025-04-09	0.400	0.400	0.400	0.400	0.400	493
2025-04-08	0.450	0.450	0.440	0.450	0.450	645
2025-04-07	0.440	0.440	0.440	0.440	0.440	2,058
2025-04-04	0.400	0.400	0.400	0.400	0.400	117
2025-04-03	0.440	0.440	0.440	0.440	0.440	184
2025-04-02	0.440	0.440	0.440	0.440	0.440	125
2025-04-01	0.430	0.430	0.430	0.430	0.430	484
2025-03-31	0.450	0.450	0.450	0.450	0.450	682
2025-03-28	0.440	0.440	0.440	0.440	0.440	102
2025-03-27	0.440	0.440	0.440	0.440	0.440	484
2025-03-26	0.440	0.440	0.440	0.440	0.440	39
2025-03-25	0.440	0.440	0.440	0.440	0.440	205
2025-03-24	0.410	0.440	0.400	0.440	0.440	134
2025-03-21	0.400	0.400	0.400	0.400	0.400	190
2025-03-20	0.440	0.440	0.400	0.440	0.440	78
2025-03-19	0.410	0.410	0.410	0.410	0.410	586
2025-03-18	0.450	0.450	0.450	0.450	0.450	1,287
2025-03-17	0.430	0.430	0.430	0.430	0.430	698
2025-03-14	0.450	0.450	0.450	0.450	0.450	628
2025-03-13	0.440	0.440	0.430	0.430	0.430	41
2025-03-12	0.430	0.430	0.430	0.430	0.430	200
2025-03-11	0.440	0.440	0.380	0.440	0.440	1,426
2025-03-10	0.420	0.420	0.420	0.420	0.420	1,294
2025-03-07	0.380	0.380	0.380	0.380	0.380	558
2025-03-06	0.440	0.440	0.430	0.430	0.430	439
2025-03-05	0.440	0.450	0.430	0.430	0.430	853
2025-02-28	0.440	0.440	0.440	0.440	0.440	510
2025-02-27	0.440	0.450	0.410	0.410	0.410	666
2025-02-26	0.430	0.430	0.420	0.430	0.430	380
2025-02-25	0.390	0.390	0.380	0.380	0.380	60
2025-02-24	0.420	0.420	0.380	0.380	0.380	494
2025-02-21	0.400	0.400	0.400	0.400	0.400	2,351
2025-02-20	0.420	0.430	0.390	0.390	0.390	683
2025-02-19	0.400	0.410	0.380	0.410	0.410	233
2025-02-18	0.390	0.400	0.370	0.400	0.400	86
2025-02-17	0.400	0.400	0.370	0.370	0.370	496
2025-02-14	0.370	0.370	0.370	0.370	0.370	267
2025-02-13	0.370	0.410	0.370	0.400	0.400	370
2025-02-12	0.390	0.400	0.380	0.380	0.380	345
2025-02-11	0.410	0.410	0.400	0.400	0.400	219
2025-02-10	0.390	0.410	0.370	0.410	0.410	632
2025-02-07	0.400	0.400	0.400	0.400	0.400	204
2025-02-06	0.370	0.400	0.370	0.400	0.400	2,049
2025-02-05	0.370	0.370	0.370	0.370	0.370	1,042
2025-02-04	0.410	0.410	0.380	0.390	0.390	3,669
2025-02-03	0.400	0.410	0.390	0.410	0.410	637
2025-01-31	0.400	0.400	0.400	0.400	0.400	1,879
2025-01-30	0.380	0.400	0.380	0.400	0.400	2,123
2025-01-29	0.400	0.420	0.400	0.420	0.420	137
2025-01-28	0.380	0.390	0.380	0.390	0.390	299
2025-01-27	0.410	0.420	0.380	0.380	0.380	732
2025-01-24	0.380	0.380	0.380	0.380	0.380	209
2025-01-23	0.380	0.380	0.380	0.380	0.380	585

← NewerPage 7 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.