Cotação atual, histórico e gráfico do papel: F1IS34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações F1IS34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/04/2024	3,18%	11,87	384,93	300,01	300,01	386,14	11K	13
06/03/2024	10,01%	33,96	373,06	339,15	339,15	373,10	28K	12
18/01/2024	0,47%	1,60	339,10	338,71	338,71	339,10	10K	3
16/01/2024	1,35%	4,50	337,50	336,64	336,64	337,50	5K	2
11/01/2024	1,68%	5,50	333,00	333,00	333,00	333,00	6K	2
04/01/2024	1,18%	3,81	327,50	323,52	323,52	327,55	6K	5
03/01/2024	-1,06%	-3,47	323,69	323,69	323,69	323,69	5K	2
02/01/2024	-0,56%	-1,85	327,16	327,80	327,16	327,80	8K	3
15/12/2023	-0,84%	-2,79	329,01	329,01	329,01	329,01	329	1
13/12/2023	8,22%	25,20	331,80	332,49	331,80	333,20	11K	20
21/11/2023	2,54%	7,60	306,60	306,60	306,60	306,60	6K	1

20/11/2023	0,00%	0,00	299,00	299,00	299,00	299,00	5K	1
10/11/2023	1,32%	3,89	299,00	299,00	299,00	299,00	5K	1
08/11/2023	3,63%	10,33	295,11	295,23	294,87	295,23	236K	5
01/11/2023	-0,45%	-1,30	284,78	284,78	284,20	287,39	72K	26
31/10/2023	-0,31%	-0,89	286,08	286,97	286,08	286,97	7K	2
24/10/2023	-0,24%	-0,69	286,97	286,97	286,97	286,97	57K	1
18/10/2023	-0,46%	-1,34	287,66	287,66	287,66	287,66	5K	1
17/10/2023	1,11%	3,16	289,00	289,00	289,00	289,00	5K	1
11/10/2023	-3,04%	-8,96	285,84	285,84	285,84	285,84	5K	2
09/10/2023	2,47%	7,12	294,80	294,80	294,80	294,80	5K	1
25/09/2023	-1,85%	-5,42	287,68	287,68	287,68	287,68	287	1
18/09/2023	-1,83%	-5,46	293,10	293,10	293,10	293,10	5K	1
14/09/2023	-1,91%	-5,80	298,56	298,56	298,56	298,56	5K	1
05/09/2023	1,45%	4,36	304,36	303,60	303,60	304,36	11K	3
31/08/2023	0,67%	2,00	300,00	299,50	299,50	300,00	11K	2
30/08/2023	1,23%	3,63	298,00	298,00	298,00	298,00	5K	1
24/08/2023	-0,87%	-2,57	294,37	294,37	294,37	294,37	5K	1
21/08/2023	-3,81%	-11,76	296,94	296,94	296,94	296,94	18K	1
14/08/2023	5,86%	17,10	308,70	308,70	308,70	308,70	308	1
27/07/2023	-5,46%	-16,85	291,60	294,30	291,60	294,30	3K	2
25/07/2023	7,33%	21,06	308,45	299,78	299,78	309,69	293K	951
23/06/2023	0,09%	0,26	287,39	285,36	284,20	287,97	201K	390
22/06/2023	-1,06%	-3,08	287,13	287,13	287,13	287,13	5K	1
19/06/2023	0,00%	0,00	290,21	290,21	290,21	290,21	290	1
15/06/2023	0,47%	1,37	290,21	290,21	290,21	290,21	290	1
14/06/2023	2,43%	6,84	288,84	276,37	276,37	293,76	735K	141
31/05/2023	-1,05%	-3,00	282,00	282,00	282,00	282,00	6K	1
30/05/2023	-3,72%	-11,00	285,00	285,00	285,00	285,00	11K	2
24/04/2023	3,32%	9,50	296,00	296,00	296,00	296,00	6K	2
06/04/2023	-0,03%	-0,08	286,50	286,50	286,50	286,50	6K	1
16/03/2023	-0,62%	-1,78	286,58	286,58	286,58	286,58	6K	1
14/03/2023	-3,88%	-11,64	288,36	287,87	287,01	294,14	59K	199
23/02/2023	-2,58%	-7,94	300,00	300,00	300,00	300,00	6K	1
16/02/2023	15,42%	41,15	307,94	307,94	307,94	307,94	185K	1
26/01/2023	0,42%	1,11	266,79	265,76	265,76	266,79	532	2
24/01/2023	10,06%	24,29	265,68	267,29	265,41	271,32	73K	200
23/01/2023	1,33%	3,18	241,39	241,39	241,39	241,39	241	1
04/11/2022	-3,94%	-9,77	238,21	238,21	238,21	238,21	1K	2
03/10/2022	-2,97%	-7,60	247,98	246,72	246,72	247,98	29K	3
23/09/2022	-0,98%	-2,54	255,58	253,50	252,46	257,14	855K	894
21/09/2022	-6,48%	-17,88	258,12	264,00	258,12	265,18	1M	133
12/08/2022	1,85%	5,00	276,00	276,00	276,00	276,00	2K	1
09/08/2022	-1,18%	-3,23	271,00	270,00	270,00	271,50	41K	21
29/07/2022	0,54%	1,47	274,23	275,70	271,90	276,32	41K	150
22/07/2022	6,72%	17,18	272,76	272,76	272,76	272,76	235K	2
06/07/2022	10,28%	23,82	255,58	254,73	254,73	255,58	255K	4
30/06/2022	-5,06%	-12,36	231,76	231,76	231,76	231,76	231	1
24/06/2022	5,50%	12,72	244,12	244,12	244,12	244,12	122K	2
22/06/2022	-3,52%	-8,45	231,40	240,00	230,62	240,00	2M	7
03/06/2022	3,17%	7,38	239,85	239,85	239,85	239,85	137K	2
20/05/2022	-1,36%	-3,21	232,47	232,81	227,63	232,91	242K	711
18/05/2022	-3,06%	-7,44	235,68	240,31	235,31	240,72	143K	149
16/05/2022	-0,20%	-0,49	243,12	243,12	243,12	243,12	3K	1
29/03/2022	1,08%	2,61	243,61	243,61	243,61	243,61	487	1
14/03/2022	0,82%	1,96	241,00	241,00	241,00	241,00	482	1
10/03/2022	-1,73%	-4,20	239,04	239,04	239,04	239,04	239	1
08/03/2022	-2,38%	-5,94	243,24	242,73	242,73	243,24	50K	2
04/03/2022	0,88%	2,18	249,18	249,18	249,18	249,18	51K	1
03/03/2022	2,40%	5,80	247,00	247,00	247,00	247,00	177K	1
25/02/2022	0,55%	1,31	241,20	241,20	241,20	241,20	723	1
24/02/2022	1,89%	4,45	239,89	232,07	232,07	239,89	104K	4
23/02/2022	-2,08%	-4,99	235,44	236,66	235,44	236,66	168K	2
22/02/2022	-4,47%	-11,25	240,43	240,43	240,43	240,43	51K	1
15/02/2022	-1,53%	-3,90	251,68	252,06	251,68	252,06	3K	5
11/02/2022	-4,19%	-11,19	255,58	255,75	255,58	255,75	4K	3
09/02/2022	-11,17%	-33,54	266,77	267,21	265,63	268,84	1M	411
12/01/2022	-1,55%	-4,74	300,31	300,31	300,31	300,31	450K	4
10/01/2022	-2,00%	-6,24	305,05	305,05	305,05	305,05	458K	7
05/01/2022	2,13%	6,49	311,29	305,97	305,97	311,29	10K	3
03/01/2022	6,05%	17,40	304,80	304,00	304,00	304,80	40K	3
20/12/2021	-3,39%	-10,10	287,40	286,86	286,86	287,40	460K	8
17/12/2021	0,25%	0,75	297,50	297,50	297,50	297,50	30K	1
14/12/2021	-0,01%	-0,02	296,75	293,46	291,60	299,25	119K	80
13/12/2021	0,35%	1,04	296,77	281,59	281,59	296,82	264K	15
06/12/2021	10,40%	27,85	295,73	290,00	290,00	295,73	8K	4
27/10/2021	-14,15%	-44,17	267,88	279,55	267,88	279,55	781K	12
22/10/2021	1,71%	5,25	312,05	315,02	312,05	315,02	50K	2
19/10/2021	2,47%	7,39	306,80	306,80	306,80	306,80	25K	1
15/10/2021	-0,20%	-0,60	299,41	299,41	299,41	299,41	120K	1
08/10/2021	3,17%	9,21	300,01	300,01	300,01	300,01	1K	2
04/10/2021	-1,76%	-5,20	290,80	290,80	290,80	290,80	47K	1
30/09/2021	0,16%	0,48	296,00	296,00	296,00	296,00	50K	1
28/09/2021	0,52%	1,52	295,52	295,52	295,52	295,52	177K	2
24/09/2021	-3,32%	-10,10	294,00	294,00	294,00	294,00	50K	1
30/08/2021	-4,67%	-14,90	304,10	304,35	303,79	304,63	61K	100
19/08/2021	7,52%	22,30	319,00	306,28	306,28	320,87	2M	12
17/08/2021	2,31%	6,69	296,70	295,81	295,81	296,70	11K	2
11/08/2021	3,39%	9,51	290,01	290,01	290,01	290,01	3K	1
04/08/2021	-0,66%	-1,85	280,50	280,50	280,50	280,50	280	1
03/08/2021	-1,93%	-5,56	282,35	282,35	282,26	282,35	11K	3
26/07/2021	-0,62%	-1,80	287,91	287,91	287,91	287,91	144K	1
23/07/2021	1,31%	3,76	289,71	289,71	289,71	289,71	3K	1
22/07/2021	0,11%	0,30	285,95	285,95	285,95	285,95	3K	1
16/07/2021	2,45%	6,83	285,65	284,89	284,89	285,65	579K	3
14/07/2021	-1,29%	-3,64	278,82	278,61	278,61	279,00	446K	23
12/07/2021	-0,22%	-0,62	282,46	282,46	282,46	282,46	282	1
06/07/2021	2,22%	6,15	283,08	283,08	283,08	283,08	8K	1
02/07/2021	3,51%	9,39	276,93	277,54	276,93	277,54	55K	4
30/06/2021	0,50%	1,32	267,54	267,54	267,54	267,54	80K	1
29/06/2021	-4,73%	-13,22	266,22	268,50	266,22	268,70	92K	19
15/06/2021	-5,07%	-14,91	279,44	278,59	278,59	279,44	558	2
02/06/2021	0,22%	0,65	294,35	294,35	294,35	294,35	9K	1
01/06/2021	-4,20%	-12,89	293,70	293,70	293,70	293,70	587	1
26/05/2021	-0,90%	-2,79	306,59	306,59	306,59	306,59	613	1
24/05/2021	2,92%	8,78	309,38	309,07	308,24	309,69	21K	67
14/05/2021	1,40%	4,14	300,60	300,60	300,60	300,60	2K	1
12/05/2021	-3,87%	-11,94	296,46	296,46	296,46	296,46	6K	1
07/05/2021	-4,53%	-14,63	308,40	308,40	308,40	308,40	308	1
04/05/2021	-0,76%	-2,47	323,03	319,20	319,20	323,03	1K	2
03/05/2021	-0,15%	-0,50	325,50	322,80	322,80	325,50	17K	2
29/04/2021	-2,40%	-8,00	326,00	326,00	326,00	326,00	978	1
28/04/2021	0,21%	0,70	334,00	334,00	334,00	334,00	1K	1
27/04/2021	-4,47%	-15,60	333,30	333,00	333,00	333,30	6K	2
26/04/2021	0,00%	0,00	348,90	348,90	348,90	348,90	3K	1
23/04/2021	0,11%	0,40	348,90	344,70	344,70	348,90	14K	3
19/04/2021	-0,43%	-1,50	348,50	347,00	347,00	348,50	2K	2
16/04/2021	0,86%	3,00	350,00	357,89	350,00	357,89	2K	4
30/03/2021	2,72%	9,20	347,00	347,01	347,00	347,01	1K	2
19/03/2021	-3,35%	-11,70	337,80	337,80	337,80	337,80	3K	1
15/03/2021	0,17%	0,60	349,50	349,50	349,50	349,50	1K	1
11/03/2021	3,84%	12,90	348,90	348,39	348,39	351,00	105K	3
05/03/2021	0,54%	1,80	336,00	336,00	336,00	336,00	672	1
03/03/2021	-	-	334,20	334,20	334,20	334,20	668	1

Date,Open,High,Low,Close,Volume
19-Apr-24,300.01,386.14,300.01,384.93,10887
06-Mar-24,339.15,373.10,339.15,373.06,28485
18-Jan-24,338.71,339.10,338.71,339.10,9828
16-Jan-24,336.64,337.50,336.64,337.50,5399
11-Jan-24,333.00,333.00,333.00,333.00,5661
04-Jan-24,323.52,327.55,323.52,327.50,5859
03-Jan-24,323.69,323.69,323.69,323.69,4855
02-Jan-24,327.80,327.80,327.16,327.16,8188
15-Dec-23,329.01,329.01,329.01,329.01,329
13-Dec-23,332.49,333.20,331.80,331.80,10981
21-Nov-23,306.60,306.60,306.60,306.60,5518
20-Nov-23,299.00,299.00,299.00,299.00,5382
10-Nov-23,299.00,299.00,299.00,299.00,5382
08-Nov-23,295.23,295.23,294.87,295.11,236323
01-Nov-23,284.78,287.39,284.20,284.78,71896
31-Oct-23,286.97,286.97,286.08,286.08,7445
24-Oct-23,286.97,286.97,286.97,286.97,57394
18-Oct-23,287.66,287.66,287.66,287.66,5177
17-Oct-23,289.00,289.00,289.00,289.00,5202
11-Oct-23,285.84,285.84,285.84,285.84,5145
09-Oct-23,294.80,294.80,294.80,294.80,5306
25-Sep-23,287.68,287.68,287.68,287.68,287
18-Sep-23,293.10,293.10,293.10,293.10,4982
14-Sep-23,298.56,298.56,298.56,298.56,5075
05-Sep-23,303.60,304.36,303.60,304.36,10937
31-Aug-23,299.50,300.00,299.50,300.00,10791
30-Aug-23,298.00,298.00,298.00,298.00,5364
24-Aug-23,294.37,294.37,294.37,294.37,5298
21-Aug-23,296.94,296.94,296.94,296.94,17816
14-Aug-23,308.70,308.70,308.70,308.70,308
27-Jul-23,294.30,294.30,291.60,291.60,2940
25-Jul-23,299.78,309.69,299.78,308.45,293192
23-Jun-23,285.36,287.97,284.20,287.39,200576
22-Jun-23,287.13,287.13,287.13,287.13,5168
19-Jun-23,290.21,290.21,290.21,290.21,290
15-Jun-23,290.21,290.21,290.21,290.21,290
14-Jun-23,276.37,293.76,276.37,288.84,734531
31-May-23,282.00,282.00,282.00,282.00,5640
30-May-23,285.00,285.00,285.00,285.00,11400
24-Apr-23,296.00,296.00,296.00,296.00,5920
06-Apr-23,286.50,286.50,286.50,286.50,5730
16-Mar-23,286.58,286.58,286.58,286.58,5731
14-Mar-23,287.87,294.14,287.01,288.36,59456
23-Feb-23,300.00,300.00,300.00,300.00,6000
16-Feb-23,307.94,307.94,307.94,307.94,184764
26-Jan-23,265.76,266.79,265.76,266.79,532
24-Jan-23,267.29,271.32,265.41,265.68,72811
23-Jan-23,241.39,241.39,241.39,241.39,241
04-Nov-22,238.21,238.21,238.21,238.21,1429
03-Oct-22,246.72,247.98,246.72,247.98,29434
23-Sep-22,253.50,257.14,252.46,255.58,854715
21-Sep-22,264.00,265.18,258.12,258.12,1089824
12-Aug-22,276.00,276.00,276.00,276.00,2484
09-Aug-22,270.00,271.50,270.00,271.00,40660
29-Jul-22,275.70,276.32,271.90,274.23,41100
22-Jul-22,272.76,272.76,272.76,272.76,234573
06-Jul-22,254.73,255.58,254.73,255.58,255155
30-Jun-22,231.76,231.76,231.76,231.76,231
24-Jun-22,244.12,244.12,244.12,244.12,122060
22-Jun-22,240.00,240.00,230.62,231.40,1643282
03-Jun-22,239.85,239.85,239.85,239.85,136714
20-May-22,232.81,232.91,227.63,232.47,241610
18-May-22,240.31,240.72,235.31,235.68,142564
16-May-22,243.12,243.12,243.12,243.12,2917
29-Mar-22,243.61,243.61,243.61,243.61,487
14-Mar-22,241.00,241.00,241.00,241.00,482
10-Mar-22,239.04,239.04,239.04,239.04,239
08-Mar-22,242.73,243.24,242.73,243.24,49517
04-Mar-22,249.18,249.18,249.18,249.18,50583
03-Mar-22,247.00,247.00,247.00,247.00,176852
25-Feb-22,241.20,241.20,241.20,241.20,723
24-Feb-22,232.07,239.89,232.07,239.89,104231
23-Feb-22,236.66,236.66,235.44,235.44,167891
22-Feb-22,240.43,240.43,240.43,240.43,50971
15-Feb-22,252.06,252.06,251.68,251.68,3022
11-Feb-22,255.75,255.75,255.58,255.58,3579
09-Feb-22,267.21,268.84,265.63,266.77,1115395
12-Jan-22,300.31,300.31,300.31,300.31,450465
10-Jan-22,305.05,305.05,305.05,305.05,457575
05-Jan-22,305.97,311.29,305.97,311.29,9941
03-Jan-22,304.00,304.80,304.00,304.80,40484
20-Dec-21,286.86,287.40,286.86,287.40,459786
17-Dec-21,297.50,297.50,297.50,297.50,29750
14-Dec-21,293.46,299.25,291.60,296.75,118729
13-Dec-21,281.59,296.82,281.59,296.77,264409
06-Dec-21,290.00,295.73,290.00,295.73,8249
27-Oct-21,279.55,279.55,267.88,267.88,781336
22-Oct-21,315.02,315.02,312.05,312.05,50165
19-Oct-21,306.80,306.80,306.80,306.80,24544
15-Oct-21,299.41,299.41,299.41,299.41,119764
08-Oct-21,300.01,300.01,300.01,300.01,1200
04-Oct-21,290.80,290.80,290.80,290.80,46528
30-Sep-21,296.00,296.00,296.00,296.00,50320
28-Sep-21,295.52,295.52,295.52,295.52,177312
24-Sep-21,294.00,294.00,294.00,294.00,49980
30-Aug-21,304.35,304.63,303.79,304.10,60844
19-Aug-21,306.28,320.87,306.28,319.00,1597598
17-Aug-21,295.81,296.70,295.81,296.70,10650
11-Aug-21,290.01,290.01,290.01,290.01,2900
04-Aug-21,280.50,280.50,280.50,280.50,280
03-Aug-21,282.35,282.35,282.26,282.35,10726
26-Jul-21,287.91,287.91,287.91,287.91,143955
23-Jul-21,289.71,289.71,289.71,289.71,2607
22-Jul-21,285.95,285.95,285.95,285.95,2859
16-Jul-21,284.89,285.65,284.89,285.65,578589
14-Jul-21,278.61,279.00,278.61,278.82,445802
12-Jul-21,282.46,282.46,282.46,282.46,282
06-Jul-21,283.08,283.08,283.08,283.08,8492
02-Jul-21,277.54,277.54,276.93,276.93,55421
30-Jun-21,267.54,267.54,267.54,267.54,80262
29-Jun-21,268.50,268.70,266.22,266.22,91682
15-Jun-21,278.59,279.44,278.59,279.44,558
02-Jun-21,294.35,294.35,294.35,294.35,8830
01-Jun-21,293.70,293.70,293.70,293.70,587
26-May-21,306.59,306.59,306.59,306.59,613
24-May-21,309.07,309.69,308.24,309.38,20696
14-May-21,300.60,300.60,300.60,300.60,1503
12-May-21,296.46,296.46,296.46,296.46,5929
07-May-21,308.40,308.40,308.40,308.40,308
04-May-21,319.20,323.03,319.20,323.03,1288
03-May-21,322.80,325.50,322.80,325.50,17243
29-Apr-21,326.00,326.00,326.00,326.00,978
28-Apr-21,334.00,334.00,334.00,334.00,1336
27-Apr-21,333.00,333.30,333.00,333.30,6331
26-Apr-21,348.90,348.90,348.90,348.90,3489
23-Apr-21,344.70,348.90,344.70,348.90,13951
19-Apr-21,347.00,348.50,347.00,348.50,2436
16-Apr-21,357.89,357.89,350.00,350.00,2118
30-Mar-21,347.01,347.01,347.00,347.00,1388
19-Mar-21,337.80,337.80,337.80,337.80,3378
15-Mar-21,349.50,349.50,349.50,349.50,1048
11-Mar-21,348.39,351.00,348.39,348.90,105216
05-Mar-21,336.00,336.00,336.00,336.00,672
03-Mar-21,334.20,334.20,334.20,334.20,668

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: F1IS34