Cifrix
← InícioComparar

FISC11

FII SC 401

R$ 61,47
+1,60% no pregão
abertura R$ 61,47 · R$ 61,47–R$ 61,47 no pregão · vol R$ 1,8 mil
fechamento de 21/09/2026

Cotação e gráfico de meio de pregão — fornecido pelo TradingView. O Cifrix mostra só preços de fechamento. Ao carregar, o TradingView pode usar cookies e coletar dados do seu navegador (saiba mais).

Faixa de 52 semanas40% da faixa
R$ 50,02R$ 79,00

No mês

-14,57%

No ano

+12,87%

12 meses

-5,43%

Desde 2018

-93,85%

Leitura técnica

viés de baixa
baixaneutroalta
Tendência de longo prazo-5.6% vs. média de 200 pregõesbaixa
Tendência de médio prazo-8.8% vs. média de 50 pregõesbaixa
Cruzamento de médias (50 × 200)média curta acima da longaalta
MACDhistograma negativobaixa
RSI (14)RSI 19 — sobrevendidoalta
Momento (6 meses)-5.4% no períodobaixa
Bandas de Bollingerabaixo da banda inferioralta

Nos últimos 9 meses, seguir esse sinal (entra comprado quando vira "alta", sai pra caixa quando vira "baixa", custo de 0,2% por troca) teria rendido -51.1% em FISC11, contra -5.2% de quem só comprou e segurou (20 trocas). Comprar e segurar teria sido melhor nesse período.

Só indicadores sobre os fechamentos passados — descritivo, não previsão nem recomendação. A maioria desses sinais não bate comprar e segurar de forma consistente.

Histórico diário a partir de 23/09/2025. Cotações com atraso (fim de dia).

Histórico diário (126)

DataAberturaMínimaMáximaFechamentoDiaVolume (R$)
21/09/2026R$ 61,47R$ 61,47R$ 61,47R$ 61,47+1,60%R$ 1,8 mil
18/09/2026R$ 61,01R$ 60,50R$ 61,01R$ 60,50-12,31%R$ 2,7 mil
17/09/2026R$ 68,99R$ 68,99R$ 68,99R$ 68,99-0,01%R$ 1,2 mil
16/09/2026R$ 69,00R$ 69,00R$ 69,00R$ 69,000,00%R$ 1,4 mil
15/09/2026R$ 69,00R$ 69,00R$ 69,00R$ 69,00-4,18%R$ 1,4 mil
14/09/2026R$ 72,01R$ 72,01R$ 72,01R$ 72,010,00%R$ 10,7 mil
11/09/2026R$ 79,00R$ 72,01R$ 79,00R$ 72,01+2,45%R$ 648,09
10/09/2026R$ 70,29R$ 70,29R$ 70,29R$ 70,29+0,43%R$ 210,87
09/09/2026R$ 70,29R$ 69,99R$ 70,29R$ 69,99-0,43%R$ 16,3 mil
08/09/2026R$ 70,29R$ 70,29R$ 70,29R$ 70,29+0,41%R$ 70,29
04/09/2026R$ 70,00R$ 70,00R$ 70,00R$ 70,000,00%R$ 350
03/09/2026R$ 70,00R$ 70,00R$ 70,00R$ 70,000,00%R$ 1,5 mil
02/09/2026R$ 70,00R$ 70,00R$ 70,00R$ 70,000,00%R$ 1,7 mil
01/09/2026R$ 71,00R$ 70,00R$ 71,00R$ 70,00-2,71%R$ 630
27/08/2026R$ 71,95R$ 71,95R$ 71,95R$ 71,95-0,06%R$ 71,95
24/08/2026R$ 72,99R$ 71,99R$ 72,99R$ 71,99+2,84%R$ 215,97
19/08/2026R$ 73,00R$ 70,00R$ 73,00R$ 70,00-4,11%R$ 980
17/08/2026R$ 73,00R$ 73,00R$ 73,00R$ 73,000,00%R$ 1,8 mil
13/08/2026R$ 73,00R$ 73,00R$ 73,00R$ 73,000,00%R$ 292
12/08/2026R$ 73,00R$ 73,00R$ 73,00R$ 73,00-2,67%R$ 292
10/08/2026R$ 75,00R$ 75,00R$ 75,00R$ 75,000,00%R$ 150
07/08/2026R$ 75,00R$ 75,00R$ 75,00R$ 75,000,00%R$ 525
05/08/2026R$ 75,00R$ 75,00R$ 75,00R$ 75,000,00%R$ 75
31/07/2026R$ 75,00R$ 75,00R$ 75,00R$ 75,00+6,25%R$ 150
29/07/2026R$ 70,59R$ 70,59R$ 70,59R$ 70,59+5,00%R$ 141,18
21/07/2026R$ 61,00R$ 61,00R$ 67,23R$ 67,23+10,20%R$ 2 mil
16/07/2026R$ 61,00R$ 61,00R$ 61,01R$ 61,01+4,11%R$ 244,04
14/07/2026R$ 58,60R$ 58,60R$ 58,60R$ 58,60+0,02%R$ 117,2
10/07/2026R$ 58,59R$ 58,59R$ 58,59R$ 58,59-12,62%R$ 58,59
06/07/2026R$ 67,05R$ 67,05R$ 67,05R$ 67,05+0,07%R$ 67,05
03/07/2026R$ 67,00R$ 67,00R$ 67,00R$ 67,000,00%R$ 18,1 mil
02/07/2026R$ 67,00R$ 67,00R$ 67,00R$ 67,00-1,83%R$ 670
24/06/2026R$ 68,30R$ 68,25R$ 68,30R$ 68,250,00%R$ 341,25
23/06/2026R$ 68,24R$ 68,24R$ 68,25R$ 68,25+0,01%R$ 341,25
22/06/2026R$ 65,00R$ 65,00R$ 68,24R$ 68,24+4,98%R$ 156,8 mil
08/06/2026R$ 65,00R$ 65,00R$ 65,00R$ 65,00+6,56%R$ 33,9 mil
05/06/2026R$ 61,00R$ 61,00R$ 61,00R$ 61,00-1,07%R$ 122
03/06/2026R$ 61,66R$ 61,66R$ 61,66R$ 61,660,00%R$ 123,32
01/06/2026R$ 61,66R$ 61,66R$ 61,66R$ 61,66-4,99%R$ 61,66
27/05/2026R$ 64,90R$ 64,90R$ 64,90R$ 64,900,00%R$ 129,8
22/05/2026R$ 64,90R$ 64,90R$ 64,90R$ 64,900,00%R$ 194,7
18/05/2026R$ 64,90R$ 64,90R$ 64,90R$ 64,900,00%R$ 39,8 mil
13/05/2026R$ 64,90R$ 64,90R$ 64,90R$ 64,90+8,15%R$ 64,9
11/05/2026R$ 60,01R$ 60,01R$ 60,01R$ 60,010,00%R$ 240,04
06/05/2026R$ 60,01R$ 60,01R$ 60,01R$ 60,01-6,23%R$ 4,4 mil
22/04/2026R$ 64,00R$ 64,00R$ 64,00R$ 64,000,00%R$ 5,1 mil
20/04/2026R$ 64,64R$ 64,00R$ 64,64R$ 64,000,00%R$ 128
13/04/2026R$ 64,00R$ 64,00R$ 64,00R$ 64,00-1,54%R$ 64
06/04/2026R$ 65,00R$ 65,00R$ 65,00R$ 65,000,00%R$ 6,5 mil
01/04/2026R$ 65,00R$ 65,00R$ 65,00R$ 65,00+0,78%R$ 1,4 mil
31/03/2026R$ 65,00R$ 64,50R$ 65,00R$ 64,50-0,77%R$ 258
30/03/2026R$ 65,00R$ 65,00R$ 65,00R$ 65,000,00%R$ 65
25/03/2026R$ 65,00R$ 65,00R$ 65,00R$ 65,00+4,00%R$ 2,9 mil
19/03/2026R$ 63,00R$ 62,50R$ 63,00R$ 62,50-0,79%R$ 187,5
13/03/2026R$ 63,00R$ 63,00R$ 63,00R$ 63,00-0,46%R$ 6,3 mil
11/03/2026R$ 63,29R$ 63,29R$ 63,29R$ 63,29+1,02%R$ 632,9
05/03/2026R$ 62,65R$ 62,65R$ 67,29R$ 62,65+1,05%R$ 22,9 mil
27/02/2026R$ 67,25R$ 62,00R$ 67,29R$ 62,00-7,74%R$ 7,4 mil
25/02/2026R$ 67,29R$ 67,20R$ 67,29R$ 67,20+0,15%R$ 10,8 mil
24/02/2026R$ 67,10R$ 67,10R$ 67,10R$ 67,10+0,15%R$ 536,8
23/02/2026R$ 67,28R$ 66,99R$ 67,28R$ 67,00+4,31%R$ 268
20/02/2026R$ 64,23R$ 64,23R$ 64,23R$ 64,230,00%R$ 64,23
19/02/2026R$ 67,29R$ 64,23R$ 67,29R$ 64,23-4,69%R$ 128,46
18/02/2026R$ 67,39R$ 67,39R$ 67,39R$ 67,390,00%R$ 67,39
13/02/2026R$ 67,40R$ 67,39R$ 67,40R$ 67,39+0,58%R$ 4,2 mil
12/02/2026R$ 67,00R$ 67,00R$ 67,00R$ 67,000,00%R$ 134
11/02/2026R$ 66,99R$ 66,99R$ 67,00R$ 67,00+2,29%R$ 938
09/02/2026R$ 65,50R$ 65,50R$ 65,50R$ 65,50-2,82%R$ 655
04/02/2026R$ 67,40R$ 67,40R$ 67,40R$ 67,40+0,01%R$ 67,4
03/02/2026R$ 67,39R$ 67,39R$ 67,39R$ 67,390,00%R$ 202,17
31/01/2026R$ 67,39R$ 67,39R$ 67,39R$ 67,39-0,01%R$ 134,78
29/01/2026R$ 67,40R$ 67,40R$ 67,40R$ 67,40-0,15%R$ 12,4 mil
27/01/2026R$ 68,00R$ 67,50R$ 68,00R$ 67,50+12,50%R$ 2,5 mil
22/01/2026R$ 60,00R$ 60,00R$ 60,00R$ 60,000,00%R$ 840
21/01/2026R$ 60,00R$ 60,00R$ 60,00R$ 60,00+9,91%R$ 60
19/01/2026R$ 54,59R$ 54,05R$ 54,59R$ 54,59+1,02%R$ 1,5 mil
12/01/2026R$ 54,04R$ 54,04R$ 54,04R$ 54,04-2,01%R$ 108,08
08/01/2026R$ 55,00R$ 55,00R$ 55,15R$ 55,15+1,27%R$ 110,3
26/12/2025R$ 54,46R$ 54,46R$ 54,46R$ 54,46+1,06%R$ 326,76
22/12/2025R$ 56,57R$ 53,89R$ 56,57R$ 53,89-4,74%R$ 485,01
17/12/2025R$ 56,57R$ 56,57R$ 56,57R$ 56,570,00%R$ 3,3 mil
16/12/2025R$ 56,57R$ 56,57R$ 56,57R$ 56,570,00%R$ 3 mil
15/12/2025R$ 56,57R$ 56,00R$ 56,57R$ 56,57-15,38%R$ 1 mil
11/12/2025R$ 66,85R$ 66,85R$ 66,85R$ 66,85+2,85%R$ 668,5
08/12/2025R$ 65,00R$ 65,00R$ 65,00R$ 65,000,00%R$ 12,2 mil
04/12/2025R$ 64,76R$ 64,76R$ 65,00R$ 65,00+0,28%R$ 9,8 mil
03/12/2025R$ 65,00R$ 64,82R$ 65,00R$ 64,82-0,28%R$ 194,46
02/12/2025R$ 65,00R$ 65,00R$ 65,00R$ 65,000,00%R$ 195
01/12/2025R$ 65,00R$ 65,00R$ 65,00R$ 65,000,00%R$ 1,3 mil
27/11/2025R$ 65,00R$ 65,00R$ 65,00R$ 65,000,00%R$ 23,3 mil
26/11/2025R$ 65,00R$ 64,90R$ 65,00R$ 65,00+0,02%R$ 1,1 mil
21/11/2025R$ 64,99R$ 64,99R$ 64,99R$ 64,990,00%R$ 64,99
18/11/2025R$ 64,99R$ 64,99R$ 64,99R$ 64,990,00%R$ 64,99
17/11/2025R$ 64,99R$ 64,99R$ 64,99R$ 64,990,00%R$ 129,98
14/11/2025R$ 64,34R$ 64,34R$ 64,99R$ 64,99+6,11%R$ 6,5 mil
13/11/2025R$ 61,25R$ 61,25R$ 61,25R$ 61,25+0,02%R$ 122,5
12/11/2025R$ 61,24R$ 61,24R$ 61,24R$ 61,24-4,54%R$ 612,4
11/11/2025R$ 64,15R$ 64,15R$ 64,15R$ 64,15-0,03%R$ 32,1 mil
10/11/2025R$ 64,22R$ 64,17R$ 64,22R$ 64,17-1,28%R$ 320,85
06/11/2025R$ 64,98R$ 64,97R$ 65,00R$ 65,00+0,02%R$ 10,1 mil
04/11/2025R$ 64,99R$ 64,99R$ 64,99R$ 64,99+5,04%R$ 129,98
03/11/2025R$ 65,00R$ 61,87R$ 65,00R$ 61,87-4,82%R$ 309,35
31/10/2025R$ 65,00R$ 65,00R$ 65,00R$ 65,000,00%R$ 195
30/10/2025R$ 65,00R$ 64,99R$ 65,00R$ 65,000,00%R$ 325
29/10/2025R$ 61,24R$ 61,24R$ 65,00R$ 65,00+6,14%R$ 19,6 mil
28/10/2025R$ 61,24R$ 61,24R$ 61,24R$ 61,24-5,78%R$ 61,24
27/10/2025R$ 65,00R$ 65,00R$ 65,00R$ 65,000,00%R$ 65
24/10/2025R$ 64,49R$ 63,49R$ 65,00R$ 65,00+7,15%R$ 23,8 mil
22/10/2025R$ 62,01R$ 60,66R$ 62,01R$ 60,66-6,68%R$ 28 mil
21/10/2025R$ 65,00R$ 65,00R$ 65,00R$ 65,00+4,84%R$ 910
20/10/2025R$ 60,62R$ 60,62R$ 62,00R$ 62,00+2,26%R$ 186
17/10/2025R$ 61,25R$ 60,63R$ 61,25R$ 60,63-6,71%R$ 181,89
16/10/2025R$ 64,99R$ 64,99R$ 64,99R$ 64,990,00%R$ 64,99
15/10/2025R$ 64,99R$ 64,99R$ 64,99R$ 64,99+7,23%R$ 64,99
14/10/2025R$ 65,00R$ 60,61R$ 65,00R$ 60,61-6,75%R$ 1,5 mil
13/10/2025R$ 64,92R$ 64,92R$ 65,00R$ 65,000,00%R$ 260
10/10/2025R$ 65,00R$ 65,00R$ 65,00R$ 65,000,00%R$ 195
09/10/2025R$ 65,00R$ 65,00R$ 65,00R$ 65,000,00%R$ 195
08/10/2025R$ 65,00R$ 65,00R$ 65,00R$ 65,000,00%R$ 5,2 mil
07/10/2025R$ 65,00R$ 65,00R$ 65,00R$ 65,00-0,99%R$ 520
06/10/2025R$ 65,65R$ 65,65R$ 65,65R$ 65,65+1,00%R$ 328,25
03/10/2025R$ 65,00R$ 65,00R$ 65,00R$ 65,000,00%R$ 130
30/09/2025R$ 65,00R$ 65,00R$ 65,00R$ 65,000,00%R$ 16,3 mil
29/09/2025R$ 65,00R$ 65,00R$ 65,00R$ 65,000,00%R$ 39 mil
24/09/2025R$ 65,00R$ 65,00R$ 65,00R$ 65,000,00%R$ 44,9 mil
23/09/2025R$ 65,00R$ 65,00R$ 65,00R$ 65,000,00%R$ 65

Volume (R$) = fechamento × quantidade negociada. 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$ 7,09 / cota · yield 11,53%

  • Dividendo

    com 04/09/2026 · pgto 15/09/2026

    R$ 0,58

  • Dividendo

    com 06/08/2026 · pgto 14/08/2026

    R$ 0,61

  • Dividendo

    com 06/07/2026 · pgto 15/07/2026

    R$ 0,60

  • Dividendo

    com 05/06/2026 · pgto 15/06/2026

    R$ 0,62

  • Dividendo

    com 07/05/2026 · pgto 15/05/2026

    R$ 0,54

  • Dividendo

    com 07/04/2026 · pgto 15/04/2026

    R$ 0,62

  • Dividendo

    com 05/03/2026 · pgto 13/03/2026

    R$ 0,56

  • Dividendo

    com 05/02/2026 · pgto 13/02/2026

    R$ 0,56

  • Outro

    com 07/01/2026 · pgto 15/01/2026

    R$ 0,31

  • Dividendo

    com 07/01/2026 · pgto 15/01/2026

    R$ 0,27

  • Outro

    com 04/12/2025 · pgto 12/12/2025

    R$ 0,30

  • Dividendo

    com 04/12/2025 · pgto 12/12/2025

    R$ 0,27

  • Outro

    com 06/11/2025 · pgto 14/11/2025

    R$ 0,38

  • Dividendo

    com 06/11/2025 · pgto 14/11/2025

    R$ 0,27

  • Dividendo

    com 06/10/2025 · pgto 14/10/2025

    R$ 0,60
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. O Cifrix é um projeto independente, sem vínculo, patrocínio ou aprovação da B3 S.A. – Brasil, Bolsa, Balcão; "B3" é marca de seus titulares e aparece aqui só para indicar o mercado a que os dados se referem.