Cotação atual, histórico e gráfico do papel: F1MC34

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 F1MC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/08/2025	-3,96%	-4,39	106,37	105,60	104,94	106,37	528	4
22/08/2025	3,23%	3,47	110,76	110,33	110,33	110,76	331	3
21/08/2025	1,30%	1,38	107,29	106,81	104,61	107,29	46K	6
19/08/2025	2,93%	3,01	105,91	105,00	105,00	105,91	739	3
18/08/2025	1,68%	1,70	102,90	102,70	102,70	102,90	205	2
15/08/2025	1,39%	1,39	101,20	101,40	101,20	101,60	63K	13
14/08/2025	0,00%	0,00	99,81	99,81	99,81	99,81	99	1

13/08/2025	5,06%	4,81	99,81	98,01	98,01	99,81	197	2
12/08/2025	-0,78%	-0,75	95,00	95,75	95,00	95,75	2K	5
11/08/2025	-1,64%	-1,60	95,75	97,35	95,70	97,35	6K	9
08/08/2025	-2,25%	-2,24	97,35	99,59	97,35	99,59	55K	24
07/08/2025	-1,20%	-1,21	99,59	100,80	98,95	100,80	30K	10
06/08/2025	-3,45%	-3,60	100,80	104,40	100,80	104,40	205	2
05/08/2025	0,33%	0,34	104,40	104,06	104,06	104,40	4K	2
04/08/2025	-1,87%	-1,98	104,06	104,80	104,06	104,80	10K	4
01/08/2025	-1,16%	-1,24	106,04	107,28	105,82	107,28	33K	6
31/07/2025	-6,29%	-7,20	107,28	114,48	107,28	114,48	22K	2
30/07/2025	-1,14%	-1,32	114,48	115,80	114,48	117,36	809	4
29/07/2025	-2,20%	-2,60	115,80	118,80	115,80	118,80	350	2
28/07/2025	-0,94%	-1,12	118,40	118,40	118,40	118,40	473	1
25/07/2025	-1,45%	-1,76	119,52	119,52	119,52	119,52	358	1
23/07/2025	0,97%	1,16	121,28	121,80	121,28	121,80	364	2
22/07/2025	2,98%	3,48	120,12	120,12	120,12	120,12	240	1
21/07/2025	-0,41%	-0,48	116,64	117,00	116,64	117,00	350	2
18/07/2025	-0,91%	-1,08	117,12	116,48	116,48	117,12	350	2
17/07/2025	1,18%	1,38	118,20	117,84	117,84	118,20	24K	2
16/07/2025	0,59%	0,68	116,82	116,82	116,82	116,82	1K	2
15/07/2025	-2,14%	-2,54	116,14	118,68	116,14	118,68	467	2
14/07/2025	0,61%	0,72	118,68	118,68	118,68	118,68	24K	1
11/07/2025	-4,84%	-6,00	117,96	117,96	117,96	117,96	1K	1
10/07/2025	2,99%	3,60	123,96	123,96	123,96	123,96	371	1
09/07/2025	1,93%	2,28	120,36	119,16	119,16	120,36	1K	2
08/07/2025	-0,91%	-1,08	118,08	119,28	118,08	119,28	24K	2
07/07/2025	-1,59%	-1,92	119,16	119,16	119,16	119,16	119	1
03/07/2025	0,72%	0,86	121,08	121,08	121,08	121,08	24K	1
02/07/2025	2,21%	2,60	120,22	117,09	117,09	120,22	475	3
01/07/2025	-8,10%	-10,37	117,62	116,82	116,82	117,62	704	3
27/06/2025	1,58%	1,99	127,99	127,99	127,99	127,99	255	2
26/06/2025	7,83%	9,15	126,00	123,84	123,84	127,50	1K	6
25/06/2025	-0,43%	-0,51	116,85	116,85	116,85	116,85	467	1
24/06/2025	-0,01%	-0,01	117,36	117,36	117,36	117,36	586	1
23/06/2025	3,69%	4,18	117,37	114,51	114,51	117,37	348	3
20/06/2025	-0,92%	-1,05	113,19	113,41	113,19	114,50	1K	3
18/06/2025	-0,31%	-0,36	114,24	114,24	114,24	114,24	114	1
17/06/2025	-2,45%	-2,88	114,60	117,12	114,60	117,12	346	2
16/06/2025	1,66%	1,92	117,48	117,48	117,48	117,48	234	1
13/06/2025	-3,22%	-3,84	115,56	115,56	115,56	115,56	231	1
12/06/2025	-2,36%	-2,88	119,40	119,40	119,40	119,40	238	1
11/06/2025	-0,29%	-0,36	122,28	123,00	122,28	123,00	1K	2
10/06/2025	-0,29%	-0,36	122,64	123,00	122,64	123,00	245	2
09/06/2025	3,43%	4,08	123,00	123,00	123,00	123,00	123	1
06/06/2025	1,02%	1,20	118,92	117,96	117,84	118,92	11K	5
05/06/2025	0,62%	0,72	117,72	117,72	117,72	117,72	235	1
04/06/2025	3,54%	4,00	117,00	117,00	117,00	117,00	117	1
03/06/2025	0,07%	0,08	113,00	113,63	113,00	113,63	340	2
02/06/2025	-2,60%	-3,02	112,92	112,92	112,92	112,92	225	1
30/05/2025	3,23%	3,63	115,94	115,05	115,00	115,94	12K	16
29/05/2025	0,46%	0,51	112,31	112,31	112,31	112,31	224	1
28/05/2025	3,82%	4,11	111,80	114,90	111,80	116,25	64K	44
23/05/2025	-0,51%	-0,55	107,69	107,69	107,69	107,69	215	1
22/05/2025	-2,77%	-3,08	108,24	108,00	107,25	108,24	9K	19
21/05/2025	-3,03%	-3,48	111,32	111,32	111,32	111,32	556	1
20/05/2025	1,42%	1,61	114,80	115,25	114,80	115,30	16K	13
19/05/2025	0,04%	0,04	113,19	113,15	112,10	113,19	7K	7
16/05/2025	1,66%	1,85	113,15	113,75	112,59	113,90	16K	21
15/05/2025	7,33%	7,60	111,30	111,30	111,30	111,30	1K	1
14/05/2025	-3,31%	-3,55	103,70	103,70	103,70	103,70	622	1
13/05/2025	-1,16%	-1,26	107,25	107,25	107,25	107,25	321	1
12/05/2025	4,49%	4,66	108,51	105,00	105,00	108,51	2K	11
09/05/2025	-1,00%	-1,05	103,85	103,10	103,10	104,20	40K	31
08/05/2025	4,17%	4,20	104,90	102,00	102,00	104,90	15K	6
07/05/2025	-1,32%	-1,35	100,70	101,50	100,60	101,50	41K	33
06/05/2025	-0,15%	-0,15	102,05	103,74	102,00	103,74	11K	12
05/05/2025	-4,90%	-5,27	102,20	106,00	102,20	106,00	74K	110
02/05/2025	-9,08%	-10,73	107,47	107,00	106,75	107,47	9K	17
30/04/2025	1,23%	1,44	118,20	118,20	118,20	118,20	236	1
29/04/2025	0,41%	0,48	116,76	116,76	116,76	116,76	12K	1
25/04/2025	0,87%	1,00	116,28	116,28	116,28	116,28	232	1
24/04/2025	2,66%	2,99	115,28	115,28	115,28	115,28	115	1
23/04/2025	-0,12%	-0,13	112,29	113,41	112,29	113,41	905	2
22/04/2025	2,40%	2,64	112,42	112,42	112,42	112,42	562	1
17/04/2025	0,41%	0,45	109,78	109,78	109,78	109,78	329	1
16/04/2025	-0,87%	-0,96	109,33	109,33	109,33	109,33	109	1
15/04/2025	0,97%	1,06	110,29	110,73	110,29	110,73	17K	3
14/04/2025	0,40%	0,43	109,23	109,23	109,23	109,23	109	1
11/04/2025	2,45%	2,60	108,80	108,70	108,70	109,34	5K	3
10/04/2025	-2,39%	-2,60	106,20	106,20	106,20	106,20	318	1
09/04/2025	6,92%	7,04	108,80	102,50	102,50	108,80	864	2
08/04/2025	-3,07%	-3,22	101,76	100,96	100,96	101,76	92K	7
07/04/2025	1,74%	1,80	104,98	104,98	104,98	104,98	314	1
04/04/2025	-6,33%	-6,97	103,18	103,18	103,18	103,18	7K	3
03/04/2025	-9,00%	-10,89	110,15	111,48	110,15	111,48	9K	7
01/04/2025	-0,08%	-0,10	121,04	121,04	121,04	121,04	121	1
31/03/2025	-0,32%	-0,39	121,14	121,14	121,14	121,14	363	1
27/03/2025	0,68%	0,82	121,53	121,53	121,53	121,53	607	1
26/03/2025	2,75%	3,23	120,71	120,71	120,71	120,71	120	1
25/03/2025	-1,59%	-1,90	117,48	117,48	117,48	117,48	234	1
24/03/2025	1,10%	1,30	119,38	119,38	119,38	119,38	358	1
21/03/2025	-1,39%	-1,67	118,08	118,08	118,08	118,08	826	1
20/03/2025	-1,72%	-2,10	119,75	121,08	119,75	121,08	600	2
19/03/2025	-0,06%	-0,07	121,85	121,92	121,85	121,92	1K	2
18/03/2025	-0,07%	-0,08	121,92	120,84	120,84	121,92	6K	2
17/03/2025	2,18%	2,60	122,00	121,68	121,68	122,80	3K	3
14/03/2025	2,05%	2,40	119,40	119,04	119,04	119,40	2K	2
13/03/2025	1,01%	1,17	117,00	117,00	117,00	117,00	351	1
12/03/2025	-3,86%	-4,65	115,83	117,24	115,83	117,36	36K	3
11/03/2025	-0,30%	-0,36	120,48	120,48	120,48	120,48	481	1
10/03/2025	1,57%	1,87	120,84	120,84	120,84	120,84	604	1
07/03/2025	3,06%	3,53	118,97	118,97	118,97	118,97	237	1
06/03/2025	1,79%	2,03	115,44	115,44	115,44	115,44	115	1
05/03/2025	4,40%	4,78	113,41	112,86	112,31	113,41	6K	5
28/02/2025	-2,13%	-2,36	108,63	108,63	108,63	108,63	325	1
27/02/2025	1,00%	1,10	110,99	111,65	110,99	111,65	444	2
26/02/2025	0,10%	0,11	109,89	110,04	109,89	110,04	329	2
25/02/2025	0,00%	0,00	109,78	109,78	109,78	109,78	109	1
24/02/2025	1,27%	1,38	109,78	110,22	109,78	110,22	5K	5
21/02/2025	-0,79%	-0,86	108,40	110,36	108,40	110,36	4K	4
20/02/2025	0,98%	1,06	109,26	107,22	107,22	109,26	2K	4
19/02/2025	0,74%	0,80	108,20	108,20	108,20	108,20	1K	1
18/02/2025	-2,36%	-2,60	107,40	110,00	105,58	110,00	39K	17
17/02/2025	4,90%	5,14	110,00	106,15	106,15	110,00	2K	3
14/02/2025	-0,86%	-0,91	104,86	105,91	104,86	105,91	1K	3
13/02/2025	-0,71%	-0,76	105,77	106,05	105,10	106,05	951	3
12/02/2025	0,83%	0,88	106,53	105,28	105,28	106,53	24K	3
11/02/2025	4,05%	4,11	105,65	103,00	103,00	105,65	48K	4
10/02/2025	0,83%	0,84	101,54	100,90	100,90	101,54	2K	2
07/02/2025	-3,27%	-3,40	100,70	104,10	97,60	104,10	61K	33
06/02/2025	-1,47%	-1,55	104,10	105,69	104,10	106,01	14K	11
05/02/2025	-32,62%	-51,15	105,65	101,00	100,21	107,03	146K	46
04/02/2025	-1,63%	-2,60	156,80	157,10	156,80	157,26	3K	3
03/02/2025	-1,53%	-2,48	159,40	159,40	159,40	159,40	159	1
31/01/2025	-1,88%	-3,10	161,88	161,88	161,88	161,88	323	1
30/01/2025	-0,55%	-0,92	164,98	165,60	164,98	165,60	495	2
29/01/2025	-	-	165,90	165,90	165,90	165,90	331	1

Date,Open,High,Low,Close,Volume
28-Aug-25,105.60,106.37,104.94,106.37,528
22-Aug-25,110.33,110.76,110.33,110.76,331
21-Aug-25,106.81,107.29,104.61,107.29,46114
19-Aug-25,105.00,105.91,105.00,105.91,739
18-Aug-25,102.70,102.90,102.70,102.90,205
15-Aug-25,101.40,101.60,101.20,101.20,62643
14-Aug-25,99.81,99.81,99.81,99.81,99
13-Aug-25,98.01,99.81,98.01,99.81,197
12-Aug-25,95.75,95.75,95.00,95.00,1811
11-Aug-25,97.35,97.35,95.70,95.75,5558
08-Aug-25,99.59,99.59,97.35,97.35,54857
07-Aug-25,100.80,100.80,98.95,99.59,30350
06-Aug-25,104.40,104.40,100.80,100.80,205
05-Aug-25,104.06,104.40,104.06,104.40,4280
04-Aug-25,104.80,104.80,104.06,104.06,10268
01-Aug-25,107.28,107.28,105.82,106.04,32514
31-Jul-25,114.48,114.48,107.28,107.28,21684
30-Jul-25,115.80,117.36,114.48,114.48,809
29-Jul-25,118.80,118.80,115.80,115.80,350
28-Jul-25,118.40,118.40,118.40,118.40,473
25-Jul-25,119.52,119.52,119.52,119.52,358
23-Jul-25,121.80,121.80,121.28,121.28,364
22-Jul-25,120.12,120.12,120.12,120.12,240
21-Jul-25,117.00,117.00,116.64,116.64,350
18-Jul-25,116.48,117.12,116.48,117.12,350
17-Jul-25,117.84,118.20,117.84,118.20,23686
16-Jul-25,116.82,116.82,116.82,116.82,1285
15-Jul-25,118.68,118.68,116.14,116.14,467
14-Jul-25,118.68,118.68,118.68,118.68,23736
11-Jul-25,117.96,117.96,117.96,117.96,1179
10-Jul-25,123.96,123.96,123.96,123.96,371
09-Jul-25,119.16,120.36,119.16,120.36,1322
08-Jul-25,119.28,119.28,118.08,118.08,24446
07-Jul-25,119.16,119.16,119.16,119.16,119
03-Jul-25,121.08,121.08,121.08,121.08,24216
02-Jul-25,117.09,120.22,117.09,120.22,475
01-Jul-25,116.82,117.62,116.82,117.62,704
27-Jun-25,127.99,127.99,127.99,127.99,255
26-Jun-25,123.84,127.50,123.84,126.00,1132
25-Jun-25,116.85,116.85,116.85,116.85,467
24-Jun-25,117.36,117.36,117.36,117.36,586
23-Jun-25,114.51,117.37,114.51,117.37,348
20-Jun-25,113.41,114.50,113.19,113.19,1248
18-Jun-25,114.24,114.24,114.24,114.24,114
17-Jun-25,117.12,117.12,114.60,114.60,346
16-Jun-25,117.48,117.48,117.48,117.48,234
13-Jun-25,115.56,115.56,115.56,115.56,231
12-Jun-25,119.40,119.40,119.40,119.40,238
11-Jun-25,123.00,123.00,122.28,122.28,1474
10-Jun-25,123.00,123.00,122.64,122.64,245
09-Jun-25,123.00,123.00,123.00,123.00,123
06-Jun-25,117.96,118.92,117.84,118.92,11446
05-Jun-25,117.72,117.72,117.72,117.72,235
04-Jun-25,117.00,117.00,117.00,117.00,117
03-Jun-25,113.63,113.63,113.00,113.00,340
02-Jun-25,112.92,112.92,112.92,112.92,225
30-May-25,115.05,115.94,115.00,115.94,12087
29-May-25,112.31,112.31,112.31,112.31,224
28-May-25,114.90,116.25,111.80,111.80,63816
23-May-25,107.69,107.69,107.69,107.69,215
22-May-25,108.00,108.24,107.25,108.24,9482
21-May-25,111.32,111.32,111.32,111.32,556
20-May-25,115.25,115.30,114.80,114.80,16204
19-May-25,113.15,113.19,112.10,113.19,6852
16-May-25,113.75,113.90,112.59,113.15,15684
15-May-25,111.30,111.30,111.30,111.30,1001
14-May-25,103.70,103.70,103.70,103.70,622
13-May-25,107.25,107.25,107.25,107.25,321
12-May-25,105.00,108.51,105.00,108.51,2264
09-May-25,103.10,104.20,103.10,103.85,40281
08-May-25,102.00,104.90,102.00,104.90,14732
07-May-25,101.50,101.50,100.60,100.70,41047
06-May-25,103.74,103.74,102.00,102.05,10741
05-May-25,106.00,106.00,102.20,102.20,73546
02-May-25,107.00,107.47,106.75,107.47,9199
30-Apr-25,118.20,118.20,118.20,118.20,236
29-Apr-25,116.76,116.76,116.76,116.76,11676
25-Apr-25,116.28,116.28,116.28,116.28,232
24-Apr-25,115.28,115.28,115.28,115.28,115
23-Apr-25,113.41,113.41,112.29,112.29,905
22-Apr-25,112.42,112.42,112.42,112.42,562
17-Apr-25,109.78,109.78,109.78,109.78,329
16-Apr-25,109.33,109.33,109.33,109.33,109
15-Apr-25,110.73,110.73,110.29,110.29,16940
14-Apr-25,109.23,109.23,109.23,109.23,109
11-Apr-25,108.70,109.34,108.70,108.80,4699
10-Apr-25,106.20,106.20,106.20,106.20,318
09-Apr-25,102.50,108.80,102.50,108.80,864
08-Apr-25,100.96,101.76,100.96,101.76,91960
07-Apr-25,104.98,104.98,104.98,104.98,314
04-Apr-25,103.18,103.18,103.18,103.18,6518
03-Apr-25,111.48,111.48,110.15,110.15,9423
01-Apr-25,121.04,121.04,121.04,121.04,121
31-Mar-25,121.14,121.14,121.14,121.14,363
27-Mar-25,121.53,121.53,121.53,121.53,607
26-Mar-25,120.71,120.71,120.71,120.71,120
25-Mar-25,117.48,117.48,117.48,117.48,234
24-Mar-25,119.38,119.38,119.38,119.38,358
21-Mar-25,118.08,118.08,118.08,118.08,826
20-Mar-25,121.08,121.08,119.75,119.75,600
19-Mar-25,121.92,121.92,121.85,121.85,1341
18-Mar-25,120.84,121.92,120.84,121.92,6216
17-Mar-25,121.68,122.80,121.68,122.00,3294
14-Mar-25,119.04,119.40,119.04,119.40,1547
13-Mar-25,117.00,117.00,117.00,117.00,351
12-Mar-25,117.24,117.36,115.83,115.83,35530
11-Mar-25,120.48,120.48,120.48,120.48,481
10-Mar-25,120.84,120.84,120.84,120.84,604
07-Mar-25,118.97,118.97,118.97,118.97,237
06-Mar-25,115.44,115.44,115.44,115.44,115
05-Mar-25,112.86,113.41,112.31,113.41,6208
28-Feb-25,108.63,108.63,108.63,108.63,325
27-Feb-25,111.65,111.65,110.99,110.99,444
26-Feb-25,110.04,110.04,109.89,109.89,329
25-Feb-25,109.78,109.78,109.78,109.78,109
24-Feb-25,110.22,110.22,109.78,109.78,5171
21-Feb-25,110.36,110.36,108.40,108.40,3838
20-Feb-25,107.22,109.26,107.22,109.26,2386
19-Feb-25,108.20,108.20,108.20,108.20,1406
18-Feb-25,110.00,110.00,105.58,107.40,39117
17-Feb-25,106.15,110.00,106.15,110.00,1630
14-Feb-25,105.91,105.91,104.86,104.86,1159
13-Feb-25,106.05,106.05,105.10,105.77,951
12-Feb-25,105.28,106.53,105.28,106.53,23587
11-Feb-25,103.00,105.65,103.00,105.65,48067
10-Feb-25,100.90,101.54,100.90,101.54,1917
07-Feb-25,104.10,104.10,97.60,100.70,60861
06-Feb-25,105.69,106.01,104.10,104.10,14147
05-Feb-25,101.00,107.03,100.21,105.65,146030
04-Feb-25,157.10,157.26,156.80,156.80,2511
03-Feb-25,159.40,159.40,159.40,159.40,159
31-Jan-25,161.88,161.88,161.88,161.88,323
30-Jan-25,165.60,165.60,164.98,164.98,495
29-Jan-25,165.90,165.90,165.90,165.90,331

*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: F1MC34