InvestB3
← InícioComparar

FISC11

FII SC 401

R$ 70,00
0,00% no dia

No mês

-2,71%

No ano

+28,53%

12 meses

+1,61%

Desde 12/2018

-93,00%

Histórico diário a partir de 08/09/2025, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (123)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 70,00R$ 70,00R$ 70,00R$ 70,000,00%5
03/09/2026R$ 70,00R$ 70,00R$ 70,00R$ 70,000,00%22
02/09/2026R$ 70,00R$ 70,00R$ 70,00R$ 70,000,00%24
01/09/2026R$ 71,00R$ 70,00R$ 71,00R$ 70,00-2,71%9
27/08/2026R$ 71,95R$ 71,95R$ 71,95R$ 71,95-0,06%1
24/08/2026R$ 72,99R$ 71,99R$ 72,99R$ 71,99+2,84%3
19/08/2026R$ 73,00R$ 70,00R$ 73,00R$ 70,00-4,11%14
17/08/2026R$ 73,00R$ 73,00R$ 73,00R$ 73,000,00%24
13/08/2026R$ 73,00R$ 73,00R$ 73,00R$ 73,000,00%4
12/08/2026R$ 73,00R$ 73,00R$ 73,00R$ 73,00-2,67%4
10/08/2026R$ 75,00R$ 75,00R$ 75,00R$ 75,000,00%2
07/08/2026R$ 75,00R$ 75,00R$ 75,00R$ 75,000,00%7
05/08/2026R$ 75,00R$ 75,00R$ 75,00R$ 75,000,00%1
31/07/2026R$ 75,00R$ 75,00R$ 75,00R$ 75,00+6,25%2
29/07/2026R$ 70,59R$ 70,59R$ 70,59R$ 70,59+5,00%2
21/07/2026R$ 61,00R$ 61,00R$ 67,23R$ 67,23+10,20%30
16/07/2026R$ 61,00R$ 61,00R$ 61,01R$ 61,01+4,11%4
14/07/2026R$ 58,60R$ 58,60R$ 58,60R$ 58,60+0,02%2
10/07/2026R$ 58,59R$ 58,59R$ 58,59R$ 58,59-12,62%1
06/07/2026R$ 67,05R$ 67,05R$ 67,05R$ 67,05+0,07%1
03/07/2026R$ 67,00R$ 67,00R$ 67,00R$ 67,000,00%270
02/07/2026R$ 67,00R$ 67,00R$ 67,00R$ 67,00-1,83%10
24/06/2026R$ 68,30R$ 68,25R$ 68,30R$ 68,250,00%5
23/06/2026R$ 68,24R$ 68,24R$ 68,25R$ 68,25+0,01%5
22/06/2026R$ 65,00R$ 65,00R$ 68,24R$ 68,24+4,98%2.298
08/06/2026R$ 65,00R$ 65,00R$ 65,00R$ 65,00+6,56%521
05/06/2026R$ 61,00R$ 61,00R$ 61,00R$ 61,00-1,07%2
03/06/2026R$ 61,66R$ 61,66R$ 61,66R$ 61,660,00%2
01/06/2026R$ 61,66R$ 61,66R$ 61,66R$ 61,66-4,99%1
27/05/2026R$ 64,90R$ 64,90R$ 64,90R$ 64,900,00%2
22/05/2026R$ 64,90R$ 64,90R$ 64,90R$ 64,900,00%3
18/05/2026R$ 64,90R$ 64,90R$ 64,90R$ 64,900,00%613
13/05/2026R$ 64,90R$ 64,90R$ 64,90R$ 64,90+8,15%1
11/05/2026R$ 60,01R$ 60,01R$ 60,01R$ 60,010,00%4
06/05/2026R$ 60,01R$ 60,01R$ 60,01R$ 60,01-6,23%73
22/04/2026R$ 64,00R$ 64,00R$ 64,00R$ 64,000,00%79
20/04/2026R$ 64,64R$ 64,00R$ 64,64R$ 64,000,00%2
13/04/2026R$ 64,00R$ 64,00R$ 64,00R$ 64,00-1,54%1
06/04/2026R$ 65,00R$ 65,00R$ 65,00R$ 65,000,00%100
01/04/2026R$ 65,00R$ 65,00R$ 65,00R$ 65,00+0,78%22
31/03/2026R$ 65,00R$ 64,50R$ 65,00R$ 64,50-0,77%4
30/03/2026R$ 65,00R$ 65,00R$ 65,00R$ 65,000,00%1
25/03/2026R$ 65,00R$ 65,00R$ 65,00R$ 65,00+4,00%45
19/03/2026R$ 63,00R$ 62,50R$ 63,00R$ 62,50-0,79%3
13/03/2026R$ 63,00R$ 63,00R$ 63,00R$ 63,00-0,46%100
11/03/2026R$ 63,29R$ 63,29R$ 63,29R$ 63,29+1,02%10
05/03/2026R$ 62,65R$ 62,65R$ 67,29R$ 62,65+1,05%365
27/02/2026R$ 67,25R$ 62,00R$ 67,29R$ 62,00-7,74%120
25/02/2026R$ 67,29R$ 67,20R$ 67,29R$ 67,20+0,15%161
24/02/2026R$ 67,10R$ 67,10R$ 67,10R$ 67,10+0,15%8
23/02/2026R$ 67,28R$ 66,99R$ 67,28R$ 67,00+4,31%4
20/02/2026R$ 64,23R$ 64,23R$ 64,23R$ 64,230,00%1
19/02/2026R$ 67,29R$ 64,23R$ 67,29R$ 64,23-4,69%2
18/02/2026R$ 67,39R$ 67,39R$ 67,39R$ 67,390,00%1
13/02/2026R$ 67,40R$ 67,39R$ 67,40R$ 67,39+0,58%63
12/02/2026R$ 67,00R$ 67,00R$ 67,00R$ 67,000,00%2
11/02/2026R$ 66,99R$ 66,99R$ 67,00R$ 67,00+2,29%14
09/02/2026R$ 65,50R$ 65,50R$ 65,50R$ 65,50-2,82%10
04/02/2026R$ 67,40R$ 67,40R$ 67,40R$ 67,40+0,01%1
03/02/2026R$ 67,39R$ 67,39R$ 67,39R$ 67,390,00%3
31/01/2026R$ 67,39R$ 67,39R$ 67,39R$ 67,39-0,01%2
29/01/2026R$ 67,40R$ 67,40R$ 67,40R$ 67,40-0,15%184
27/01/2026R$ 68,00R$ 67,50R$ 68,00R$ 67,50+12,50%37
22/01/2026R$ 60,00R$ 60,00R$ 60,00R$ 60,000,00%14
21/01/2026R$ 60,00R$ 60,00R$ 60,00R$ 60,00+9,91%1
19/01/2026R$ 54,59R$ 54,05R$ 54,59R$ 54,59+1,02%28
12/01/2026R$ 54,04R$ 54,04R$ 54,04R$ 54,04-2,01%2
08/01/2026R$ 55,00R$ 55,00R$ 55,15R$ 55,15+1,27%2
26/12/2025R$ 54,46R$ 54,46R$ 54,46R$ 54,46+1,06%6
22/12/2025R$ 56,57R$ 53,89R$ 56,57R$ 53,89-4,74%9
17/12/2025R$ 56,57R$ 56,57R$ 56,57R$ 56,570,00%58
16/12/2025R$ 56,57R$ 56,57R$ 56,57R$ 56,570,00%53
15/12/2025R$ 56,57R$ 56,00R$ 56,57R$ 56,57-15,38%18
11/12/2025R$ 66,85R$ 66,85R$ 66,85R$ 66,85+2,85%10
08/12/2025R$ 65,00R$ 65,00R$ 65,00R$ 65,000,00%188
04/12/2025R$ 64,76R$ 64,76R$ 65,00R$ 65,00+0,28%151
03/12/2025R$ 65,00R$ 64,82R$ 65,00R$ 64,82-0,28%3
02/12/2025R$ 65,00R$ 65,00R$ 65,00R$ 65,000,00%3
01/12/2025R$ 65,00R$ 65,00R$ 65,00R$ 65,000,00%20
27/11/2025R$ 65,00R$ 65,00R$ 65,00R$ 65,000,00%358
26/11/2025R$ 65,00R$ 64,90R$ 65,00R$ 65,00+0,02%17
21/11/2025R$ 64,99R$ 64,99R$ 64,99R$ 64,990,00%1
18/11/2025R$ 64,99R$ 64,99R$ 64,99R$ 64,990,00%1
17/11/2025R$ 64,99R$ 64,99R$ 64,99R$ 64,990,00%2
14/11/2025R$ 64,34R$ 64,34R$ 64,99R$ 64,99+6,11%100
13/11/2025R$ 61,25R$ 61,25R$ 61,25R$ 61,25+0,02%2
12/11/2025R$ 61,24R$ 61,24R$ 61,24R$ 61,24-4,54%10
11/11/2025R$ 64,15R$ 64,15R$ 64,15R$ 64,15-0,03%500
10/11/2025R$ 64,22R$ 64,17R$ 64,22R$ 64,17-1,28%5
06/11/2025R$ 64,98R$ 64,97R$ 65,00R$ 65,00+0,02%155
04/11/2025R$ 64,99R$ 64,99R$ 64,99R$ 64,99+5,04%2
03/11/2025R$ 65,00R$ 61,87R$ 65,00R$ 61,87-4,82%5
31/10/2025R$ 65,00R$ 65,00R$ 65,00R$ 65,000,00%3
30/10/2025R$ 65,00R$ 64,99R$ 65,00R$ 65,000,00%5
29/10/2025R$ 61,24R$ 61,24R$ 65,00R$ 65,00+6,14%302
28/10/2025R$ 61,24R$ 61,24R$ 61,24R$ 61,24-5,78%1
27/10/2025R$ 65,00R$ 65,00R$ 65,00R$ 65,000,00%1
24/10/2025R$ 64,49R$ 63,49R$ 65,00R$ 65,00+7,15%366
22/10/2025R$ 62,01R$ 60,66R$ 62,01R$ 60,66-6,68%461
21/10/2025R$ 65,00R$ 65,00R$ 65,00R$ 65,00+4,84%14
20/10/2025R$ 60,62R$ 60,62R$ 62,00R$ 62,00+2,26%3
17/10/2025R$ 61,25R$ 60,63R$ 61,25R$ 60,63-6,71%3
16/10/2025R$ 64,99R$ 64,99R$ 64,99R$ 64,990,00%1
15/10/2025R$ 64,99R$ 64,99R$ 64,99R$ 64,99+7,23%1
14/10/2025R$ 65,00R$ 60,61R$ 65,00R$ 60,61-6,75%24
13/10/2025R$ 64,92R$ 64,92R$ 65,00R$ 65,000,00%4
10/10/2025R$ 65,00R$ 65,00R$ 65,00R$ 65,000,00%3
09/10/2025R$ 65,00R$ 65,00R$ 65,00R$ 65,000,00%3
08/10/2025R$ 65,00R$ 65,00R$ 65,00R$ 65,000,00%80
07/10/2025R$ 65,00R$ 65,00R$ 65,00R$ 65,00-0,99%8
06/10/2025R$ 65,65R$ 65,65R$ 65,65R$ 65,65+1,00%5
03/10/2025R$ 65,00R$ 65,00R$ 65,00R$ 65,000,00%2
30/09/2025R$ 65,00R$ 65,00R$ 65,00R$ 65,000,00%251
29/09/2025R$ 65,00R$ 65,00R$ 65,00R$ 65,000,00%600
24/09/2025R$ 65,00R$ 65,00R$ 65,00R$ 65,000,00%690
23/09/2025R$ 65,00R$ 65,00R$ 65,00R$ 65,000,00%1
18/09/2025R$ 65,00R$ 65,00R$ 65,00R$ 65,000,00%690
17/09/2025R$ 64,99R$ 64,99R$ 65,00R$ 65,00+4,40%152
16/09/2025R$ 62,26R$ 62,26R$ 62,26R$ 62,26-5,65%2
15/09/2025R$ 67,00R$ 61,62R$ 67,00R$ 65,99-1,51%3
12/09/2025R$ 66,55R$ 66,55R$ 67,00R$ 67,000,00%352
09/09/2025R$ 67,00R$ 67,00R$ 67,00R$ 67,000,00%8
08/09/2025R$ 67,00R$ 67,00R$ 67,00R$ 67,00-2,74%158

Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Proventos

Últimos 12 meses: R$ 6,51 / cota · yield 9,30%
TipoValor / cotaData-comPagamento
DividendoR$ 0,6106/08/202614/08/2026
DividendoR$ 0,6006/07/202615/07/2026
DividendoR$ 0,6205/06/202615/06/2026
DividendoR$ 0,5407/05/202615/05/2026
DividendoR$ 0,6207/04/202615/04/2026
DividendoR$ 0,5605/03/202613/03/2026
DividendoR$ 0,5605/02/202613/02/2026
OutroR$ 0,3107/01/202615/01/2026
DividendoR$ 0,2707/01/202615/01/2026
OutroR$ 0,3004/12/202512/12/2025
DividendoR$ 0,2704/12/202512/12/2025
OutroR$ 0,3806/11/202514/11/2025
DividendoR$ 0,2706/11/202514/11/2025
DividendoR$ 0,6006/10/202514/10/2025
Acompanhar na minha carteira

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.