FSTU11F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-24	0.340	0.350	0.340	0.350	0.350	89
2025-09-23	0.360	0.360	0.340	0.350	0.350	60
2025-09-22	0.330	0.350	0.330	0.350	0.350	145
2025-09-19	0.370	0.370	0.370	0.370	0.370	19
2025-09-18	0.380	0.380	0.320	0.370	0.370	2,614
2025-09-17	0.380	0.380	0.370	0.380	0.380	1,249
2025-09-16	0.380	0.390	0.370	0.390	0.390	121
2025-09-15	0.370	0.390	0.370	0.370	0.370	458
2025-09-12	0.390	0.390	0.390	0.390	0.390	293
2025-09-11	0.400	0.400	0.370	0.400	0.400	163
2025-09-10	0.390	0.390	0.370	0.370	0.370	1,307
2025-09-09	0.380	0.390	0.380	0.390	0.390	777
2025-09-08	0.390	0.390	0.380	0.390	0.390	61
2025-09-05	0.390	0.390	0.390	0.390	0.390	164
2025-09-04	0.380	0.390	0.380	0.390	0.390	63
2025-09-03	0.390	0.390	0.390	0.390	0.390	19
2025-09-02	0.380	0.390	0.370	0.380	0.380	1,139
2025-09-01	0.380	0.390	0.370	0.370	0.370	1,330
2025-08-29	0.370	0.370	0.370	0.370	0.370	323
2025-08-28	0.390	0.390	0.380	0.380	0.380	30
2025-08-27	0.390	0.390	0.380	0.390	0.390	451
2025-08-26	0.380	0.390	0.380	0.380	0.380	26
2025-08-25	0.390	0.390	0.380	0.390	0.390	71
2025-08-22	0.370	0.370	0.370	0.370	0.370	501
2025-08-21	0.380	0.380	0.370	0.380	0.380	216
2025-08-20	0.390	0.390	0.380	0.390	0.390	196
2025-08-19	0.390	0.390	0.380	0.390	0.390	328
2025-08-18	0.390	0.390	0.380	0.380	0.380	265
2025-08-15	0.380	0.390	0.370	0.370	0.370	489
2025-08-14	0.390	0.390	0.390	0.390	0.390	274
2025-08-13	0.380	0.380	0.370	0.380	0.380	14
2025-08-12	0.380	0.390	0.370	0.380	0.380	52
2025-08-11	0.380	0.390	0.380	0.390	0.390	41
2025-08-08	0.380	0.380	0.380	0.380	0.380	238
2025-08-07	0.380	0.390	0.380	0.390	0.390	119
2025-08-06	0.380	0.380	0.380	0.380	0.380	19
2025-08-05	0.380	0.380	0.370	0.380	0.380	36
2025-08-04	0.380	0.380	0.370	0.380	0.380	184
2025-08-01	0.380	0.380	0.380	0.380	0.380	418
2025-07-31	0.380	0.380	0.380	0.380	0.380	144
2025-07-30	0.380	0.380	0.380	0.380	0.380	22
2025-07-29	0.370	0.380	0.370	0.380	0.380	138
2025-07-28	0.370	0.380	0.370	0.380	0.380	163
2025-07-25	0.380	0.380	0.380	0.380	0.380	535
2025-07-24	0.380	0.380	0.370	0.370	0.370	117
2025-07-23	0.370	0.380	0.370	0.380	0.380	766
2025-07-22	0.380	0.380	0.370	0.370	0.370	165
2025-07-21	0.370	0.380	0.370	0.380	0.380	766
2025-07-18	0.380	0.380	0.380	0.380	0.380	86
2025-07-17	0.370	0.380	0.360	0.360	0.360	637
2025-07-16	0.380	0.390	0.380	0.380	0.380	60
2025-07-15	0.380	0.380	0.380	0.380	0.380	404
2025-07-14	0.370	0.370	0.370	0.370	0.370	153
2025-07-11	0.390	0.390	0.390	0.390	0.390	26
2025-07-10	0.390	0.390	0.370	0.390	0.390	1,491
2025-07-09	0.370	0.380	0.370	0.380	0.380	186
2025-07-08	0.380	0.390	0.370	0.370	0.370	291
2025-07-07	0.380	0.390	0.380	0.390	0.390	114
2025-07-04	0.390	0.390	0.390	0.390	0.390	126
2025-07-03	0.390	0.390	0.380	0.390	0.390	1,071

← NewerPage 5 of 8 · 434 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.