FDES11F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	0.410	0.410	0.350	0.400	0.400	3,081
2026-10-06	0.400	0.410	0.390	0.410	0.410	1,050
2026-10-05	0.400	0.400	0.360	0.400	0.400	807
2026-10-02	0.390	0.390	0.390	0.390	0.390	95
2026-10-01	0.360	0.360	0.360	0.360	0.360	483
2026-09-28	0.400	0.400	0.370	0.370	0.370	206
2026-09-25	0.410	0.410	0.410	0.410	0.410	105
2026-09-23	0.400	0.400	0.400	0.400	0.400	22
2026-09-22	0.390	0.390	0.390	0.390	0.390	192
2026-09-21	0.420	0.420	0.420	0.420	0.420	283
2026-09-18	0.420	0.420	0.420	0.420	0.420	829
2026-09-17	0.380	0.380	0.380	0.380	0.380	37
2026-09-16	0.390	0.390	0.390	0.390	0.390	189
2026-09-15	0.390	0.390	0.390	0.390	0.390	60
2026-09-14	0.400	0.400	0.400	0.400	0.400	394
2026-09-11	0.400	0.400	0.400	0.400	0.400	173
2026-09-10	0.380	0.400	0.380	0.400	0.400	81
2026-09-09	0.390	0.410	0.390	0.390	0.390	416
2026-09-08	0.390	0.390	0.390	0.390	0.390	662
2026-09-07	0.390	0.390	0.390	0.390	0.390	0
2026-09-04	0.390	0.390	0.350	0.390	0.390	114
2026-09-03	0.350	0.390	0.350	0.350	0.350	419
2026-09-02	0.340	0.340	0.340	0.340	0.340	723
2026-09-01	0.390	0.390	0.350	0.350	0.350	94
2026-08-31	0.380	0.390	0.380	0.390	0.390	142
2026-08-28	0.390	0.390	0.390	0.390	0.390	240
2026-08-27	0.420	0.420	0.390	0.420	0.420	233
2026-08-26	0.400	0.420	0.350	0.420	0.420	312
2026-08-25	0.400	0.430	0.390	0.430	0.430	356
2026-08-24	0.360	0.400	0.340	0.400	0.400	251
2026-08-21	0.350	0.350	0.350	0.350	0.350	587
2026-08-20	0.360	0.360	0.360	0.360	0.360	368
2026-08-19	0.380	0.380	0.360	0.360	0.360	175
2026-08-18	0.380	0.390	0.380	0.390	0.390	205
2026-08-17	0.380	0.390	0.380	0.390	0.390	120
2026-08-14	0.390	0.390	0.390	0.390	0.390	508
2026-08-13	0.380	0.440	0.370	0.370	0.370	441
2026-08-12	0.400	0.440	0.400	0.400	0.400	330
2026-08-11	0.400	0.440	0.380	0.380	0.380	275
2026-08-10	0.380	0.440	0.380	0.390	0.390	531
2026-08-07	0.390	0.390	0.390	0.390	0.390	613
2026-08-06	0.380	0.390	0.370	0.370	0.370	175
2026-08-05	0.400	0.400	0.390	0.390	0.390	124
2026-08-04	0.370	0.370	0.370	0.370	0.370	846
2026-08-03	0.440	0.450	0.380	0.380	0.380	203
2026-07-31	0.450	0.450	0.450	0.450	0.450	142
2026-07-30	0.380	0.390	0.380	0.390	0.390	578
2026-07-29	0.380	0.390	0.380	0.390	0.390	732
2026-07-28	0.390	0.390	0.380	0.380	0.380	192
2026-07-27	0.450	0.460	0.400	0.400	0.400	642
2026-07-24	0.450	0.450	0.450	0.450	0.450	141
2026-07-23	0.440	0.450	0.440	0.450	0.450	32
2026-07-22	0.450	0.460	0.390	0.450	0.450	568
2026-07-21	0.460	0.460	0.460	0.460	0.460	361
2026-07-20	0.460	0.470	0.460	0.470	0.470	600
2026-07-17	0.470	0.470	0.470	0.470	0.470	175
2026-07-16	0.410	0.470	0.380	0.470	0.470	2,150
2026-07-15	0.470	0.480	0.420	0.420	0.420	699
2026-07-14	0.460	0.480	0.460	0.480	0.480	164
2026-07-13	0.480	0.480	0.470	0.480	0.480	1,920

Page 1 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.