FSTU11F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-02	0.400	0.400	0.390	0.400	0.400	199
2025-07-01	0.380	0.400	0.380	0.400	0.400	323
2025-06-30	0.370	0.400	0.370	0.390	0.390	273
2025-06-27	0.380	0.380	0.380	0.380	0.380	50
2025-06-26	0.390	0.400	0.380	0.400	0.400	113
2025-06-25	0.400	0.400	0.380	0.380	0.380	254
2025-06-24	0.400	0.400	0.390	0.400	0.400	54
2025-06-23	0.400	0.400	0.390	0.390	0.390	166
2025-06-20	0.400	0.400	0.400	0.400	0.400	563
2025-06-18	0.390	0.390	0.390	0.390	0.390	12
2025-06-17	0.390	0.400	0.390	0.400	0.400	107
2025-06-16	0.390	0.400	0.390	0.400	0.400	63
2025-06-13	0.400	0.400	0.400	0.400	0.400	56
2025-06-12	0.400	0.400	0.400	0.400	0.400	3
2025-06-11	0.390	0.390	0.380	0.380	0.380	842
2025-06-10	0.400	0.400	0.390	0.400	0.400	528
2025-06-09	0.390	0.400	0.390	0.390	0.390	44
2025-06-06	0.380	0.380	0.380	0.380	0.380	116
2025-06-05	0.390	0.400	0.390	0.400	0.400	82
2025-06-04	0.400	0.400	0.380	0.380	0.380	126
2025-06-03	0.390	0.390	0.390	0.390	0.390	15
2025-06-02	0.390	0.390	0.390	0.390	0.390	848
2025-05-30	0.400	0.400	0.400	0.400	0.400	34
2025-05-29	0.400	0.400	0.400	0.400	0.400	107
2025-05-28	0.380	0.380	0.380	0.380	0.380	273
2025-05-27	0.400	0.400	0.400	0.400	0.400	46
2025-05-26	0.400	0.400	0.400	0.400	0.400	47
2025-05-23	0.390	0.390	0.390	0.390	0.390	735
2025-05-22	0.380	0.380	0.380	0.380	0.380	30
2025-05-21	0.380	0.390	0.370	0.380	0.380	150
2025-05-20	0.390	0.390	0.390	0.390	0.390	648
2025-05-19	0.400	0.400	0.400	0.400	0.400	10
2025-05-16	0.400	0.400	0.400	0.400	0.400	550
2025-05-15	0.400	0.400	0.400	0.400	0.400	76
2025-05-14	0.390	0.390	0.390	0.390	0.390	24
2025-05-13	0.380	0.380	0.380	0.380	0.380	1
2025-05-12	0.370	0.370	0.370	0.370	0.370	37
2025-05-09	0.370	0.370	0.370	0.370	0.370	0
2025-05-06	0.400	0.400	0.390	0.400	0.400	152
2025-05-05	0.400	0.400	0.400	0.400	0.400	1,161
2025-05-02	0.400	0.400	0.400	0.400	0.400	78
2025-04-30	0.400	0.400	0.400	0.400	0.400	130
2025-04-29	0.390	0.390	0.390	0.390	0.390	38
2025-04-28	0.370	0.400	0.370	0.390	0.390	1,492
2025-04-25	0.380	0.380	0.380	0.380	0.380	33
2025-04-24	0.390	0.400	0.380	0.400	0.400	36
2025-04-23	0.390	0.400	0.390	0.400	0.400	126
2025-04-22	0.390	0.390	0.370	0.390	0.390	1,202
2025-04-17	0.380	0.380	0.380	0.380	0.380	109
2025-04-16	0.380	0.390	0.380	0.390	0.390	83
2025-04-15	0.370	0.380	0.370	0.380	0.380	342
2025-04-14	0.370	0.390	0.370	0.380	0.380	51
2025-04-11	0.390	0.390	0.390	0.390	0.390	137
2025-04-10	0.390	0.390	0.380	0.380	0.380	2
2025-04-09	0.380	0.380	0.380	0.380	0.380	43
2025-04-08	0.370	0.390	0.370	0.390	0.390	65
2025-04-07	0.370	0.370	0.370	0.370	0.370	100
2025-04-04	0.390	0.390	0.390	0.390	0.390	4
2025-04-03	0.380	0.380	0.380	0.380	0.380	241
2025-04-02	0.370	0.370	0.370	0.370	0.370	10

← NewerPage 6 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.