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
26/07/2024	0,93%	1,55	167,79	167,79	167,45	168,81	8K	15
25/07/2024	3,90%	6,24	166,24	166,24	166,24	166,24	332	1
24/07/2024	0,07%	0,11	160,00	160,00	160,00	160,00	640	1
23/07/2024	-0,70%	-1,13	159,89	159,89	159,89	159,89	4K	1
22/07/2024	-0,09%	-0,14	161,02	160,00	160,00	161,02	4K	2
19/07/2024	-3,46%	-5,78	161,16	161,16	161,16	161,16	161	1
18/07/2024	-1,85%	-3,14	166,94	166,94	166,94	166,94	667	1
17/07/2024	5,67%	9,12	170,08	170,08	170,08	170,08	170	1
16/07/2024	1,51%	2,40	160,96	158,88	158,88	160,96	641	2
15/07/2024	1,15%	1,81	158,56	158,56	158,56	158,56	158	1
12/07/2024	1,06%	1,65	156,75	155,60	155,60	156,75	12K	2
11/07/2024	4,55%	6,75	155,10	153,25	153,25	155,10	50K	5
10/07/2024	0,17%	0,25	148,35	148,20	148,20	148,35	30K	2
09/07/2024	-3,77%	-5,80	148,10	148,80	148,10	148,80	45K	6
08/07/2024	2,50%	3,75	153,90	154,65	153,90	154,65	5K	2
05/07/2024	-4,24%	-6,65	150,15	150,15	150,15	150,15	2K	1
03/07/2024	-0,61%	-0,96	156,80	156,80	156,80	156,80	627	1
02/07/2024	-1,00%	-1,60	157,76	161,92	157,76	161,92	319	2
01/07/2024	-0,10%	-0,16	159,36	160,00	159,36	160,00	797	2
28/06/2024	0,90%	1,42	159,52	159,52	159,52	159,52	797	1
27/06/2024	1,42%	2,22	158,10	158,10	158,10	158,10	1K	1
26/06/2024	1,45%	2,23	155,88	155,88	155,88	155,88	467	1
25/06/2024	-0,93%	-1,45	153,65	154,54	153,65	154,54	615	2
24/06/2024	4,21%	6,27	155,10	155,25	155,10	155,25	32K	2
20/06/2024	-0,93%	-1,40	148,83	151,80	148,83	151,80	31K	2
18/06/2024	-0,96%	-1,45	150,23	150,23	150,23	150,23	600	1
17/06/2024	2,87%	4,23	151,68	151,68	151,68	151,68	606	1
14/06/2024	-1,58%	-2,37	147,45	147,45	147,45	147,45	147	1
13/06/2024	-2,93%	-4,53	149,82	149,82	149,82	149,82	299	1
12/06/2024	1,25%	1,91	154,35	154,35	154,35	154,35	154	1
11/06/2024	3,59%	5,29	152,44	152,44	152,44	152,44	152	1
10/06/2024	-2,97%	-4,50	147,15	147,15	147,15	147,15	294	1
07/06/2024	-0,69%	-1,05	151,65	151,65	151,65	151,65	606	1
06/06/2024	0,20%	0,30	152,70	151,70	151,70	152,70	2K	2
05/06/2024	2,30%	3,42	152,40	152,55	152,40	152,55	6K	2
04/06/2024	-3,21%	-4,94	148,98	149,40	148,98	149,40	4K	2
03/06/2024	-4,75%	-7,68	153,92	155,26	153,92	155,26	6K	2
31/05/2024	1,92%	3,04	161,60	159,80	159,80	161,60	1K	3
29/05/2024	-1,98%	-3,20	158,56	158,20	158,20	158,56	32K	4
28/05/2024	-1,17%	-1,91	161,76	161,76	161,76	161,76	323	1
22/05/2024	-0,20%	-0,33	163,67	163,20	163,20	164,32	654	3
21/05/2024	0,20%	0,32	164,00	164,00	164,00	164,00	492	1
20/05/2024	0,00%	0,00	163,68	163,68	163,68	163,68	163	1
17/05/2024	-0,87%	-1,44	163,68	163,68	163,68	163,68	491	1
16/05/2024	-3,45%	-5,90	165,12	165,12	165,12	165,12	495	1
14/05/2024	-1,76%	-3,06	171,02	171,02	171,02	171,02	342	1
13/05/2024	-0,53%	-0,92	174,08	175,00	172,90	175,00	1K	3
10/05/2024	1,82%	3,13	175,00	174,93	174,93	175,00	5K	3
09/05/2024	4,01%	6,63	171,87	170,68	170,68	171,87	5K	2
08/05/2024	-2,18%	-3,68	165,24	166,00	165,24	166,00	4K	2
07/05/2024	8,62%	13,40	168,92	168,92	168,92	168,92	337	1
06/05/2024	-0,78%	-1,23	155,52	157,28	155,52	157,28	781	2
03/05/2024	1,36%	2,10	156,75	154,70	154,70	156,75	6K	4
02/05/2024	1,07%	1,63	154,65	154,65	154,65	154,65	618	1
30/04/2024	0,11%	0,17	153,02	153,02	153,02	153,02	765	1
29/04/2024	1,43%	2,16	152,85	152,85	152,85	152,85	611	1
26/04/2024	1,58%	2,34	150,69	150,69	150,69	150,69	301	1
25/04/2024	-0,70%	-1,05	148,35	149,00	148,35	149,00	10K	3
24/04/2024	-1,58%	-2,40	149,40	149,40	149,40	149,40	597	1
23/04/2024	1,10%	1,65	151,80	151,80	151,80	151,80	759	1
22/04/2024	0,00%	0,00	150,15	150,15	150,15	150,15	600	2
19/04/2024	1,01%	1,50	150,15	150,30	150,15	150,30	1K	2
18/04/2024	1,75%	2,55	148,65	148,65	148,65	148,65	148	1
17/04/2024	-0,33%	-0,49	146,10	146,10	146,10	146,10	438	1
16/04/2024	0,34%	0,49	146,59	146,59	146,59	146,59	879	1
15/04/2024	0,45%	0,66	146,10	148,80	146,10	148,80	587	2
12/04/2024	-7,15%	-11,20	145,44	145,44	145,44	145,44	145	1
11/04/2024	0,31%	0,48	156,64	156,64	156,64	156,64	469	1
10/04/2024	-1,90%	-3,03	156,16	157,92	156,16	157,92	2K	2
09/04/2024	4,61%	7,02	159,19	154,56	154,56	159,19	2K	2
08/04/2024	2,57%	3,82	152,17	152,17	152,17	152,17	304	1
05/04/2024	-0,40%	-0,60	148,35	148,35	148,35	148,35	445	1
04/04/2024	-1,38%	-2,09	148,95	152,75	148,95	152,75	8K	2
03/04/2024	-1,67%	-2,56	151,04	151,21	151,04	151,21	13K	6
02/04/2024	-4,07%	-6,52	153,60	152,32	152,32	153,60	1K	2
01/04/2024	-0,62%	-1,00	160,12	160,12	160,12	160,12	160	1
28/03/2024	2,74%	4,29	161,12	161,12	161,12	161,12	322	1
27/03/2024	-0,08%	-0,12	156,83	156,83	156,83	156,83	627	1
25/03/2024	0,17%	0,27	156,95	156,95	156,95	156,95	156	1
22/03/2024	-2,47%	-3,96	156,68	156,68	156,68	156,68	313	1
21/03/2024	0,71%	1,14	160,64	160,64	160,64	160,64	803	1
20/03/2024	1,10%	1,74	159,50	159,50	159,50	159,50	1K	1
19/03/2024	-4,55%	-7,52	157,76	161,63	157,76	161,63	36K	2
18/03/2024	1,08%	1,76	165,28	165,28	165,28	165,28	330	1
15/03/2024	2,11%	3,38	163,52	163,52	163,52	163,52	163	1
14/03/2024	-2,73%	-4,50	160,14	160,14	160,14	160,14	480	1
13/03/2024	3,11%	4,96	164,64	160,80	160,80	164,64	2K	2
12/03/2024	-1,09%	-1,76	159,68	159,68	159,68	159,68	319	1
11/03/2024	2,44%	3,84	161,44	158,79	158,79	161,44	2K	2
08/03/2024	0,64%	1,00	157,60	158,88	157,60	158,88	791	2
07/03/2024	2,86%	4,35	156,60	155,70	155,70	156,60	312	2
06/03/2024	2,98%	4,40	152,25	151,35	151,35	152,25	757	2
05/03/2024	1,30%	1,90	147,85	147,85	147,85	147,85	30K	1
04/03/2024	2,08%	2,98	145,95	145,90	145,90	145,95	58K	2
01/03/2024	5,44%	7,38	142,97	138,70	138,70	142,97	707	3
29/02/2024	5,26%	6,77	135,59	134,42	134,42	135,59	540	2
28/02/2024	-1,89%	-2,48	128,82	130,00	128,82	130,00	646	2
27/02/2024	0,21%	0,28	131,30	131,30	131,30	131,30	393	1
26/02/2024	0,48%	0,63	131,02	131,02	131,02	131,02	131	1
23/02/2024	1,59%	2,04	130,39	129,00	129,00	130,39	26K	2
22/02/2024	1,78%	2,25	128,35	127,00	126,23	128,35	270K	58
21/02/2024	0,72%	0,90	126,10	125,00	123,50	126,10	114K	21
20/02/2024	-5,55%	-7,36	125,20	131,29	125,20	131,29	315K	129
19/02/2024	0,96%	1,26	132,56	132,49	132,49	132,56	397	2
16/02/2024	2,33%	2,99	131,30	130,00	130,00	131,30	66K	11
15/02/2024	1,75%	2,21	128,31	130,00	128,31	130,25	39K	11
14/02/2024	-1,22%	-1,56	126,10	126,80	126,10	126,80	63K	30
09/02/2024	-2,89%	-3,80	127,66	130,00	127,53	130,00	3K	3
08/02/2024	-1,26%	-1,68	131,46	133,00	131,46	133,00	3K	3
07/02/2024	-0,16%	-0,22	133,14	133,36	133,14	133,36	3K	3
06/02/2024	-12,67%	-19,34	133,36	135,00	133,36	135,00	54K	5
02/02/2024	1,94%	2,90	152,70	152,70	152,70	152,70	610	1
01/02/2024	6,59%	9,26	149,80	149,80	149,80	149,80	299	1
31/01/2024	-2,44%	-3,52	140,54	140,70	140,54	140,70	28K	2
30/01/2024	1,48%	2,10	144,06	144,06	144,06	144,06	288	1
29/01/2024	-1,69%	-2,44	141,96	140,98	140,98	141,96	566	2
26/01/2024	2,22%	3,14	144,40	144,40	144,40	144,40	29K	1
24/01/2024	-1,49%	-2,14	141,26	140,00	140,00	141,26	281	2
23/01/2024	3,46%	4,80	143,40	141,54	141,54	143,40	428	2
22/01/2024	0,68%	0,93	138,60	138,60	138,60	138,60	415	1
19/01/2024	1,80%	2,43	137,67	137,67	137,67	137,67	137	1
18/01/2024	-3,50%	-4,90	135,24	135,24	135,24	135,24	135	1
16/01/2024	-1,79%	-2,56	140,14	141,12	140,14	141,12	2K	2
12/01/2024	-1,17%	-1,69	142,70	143,08	142,70	143,08	5K	2
11/01/2024	-2,37%	-3,51	144,39	147,90	144,39	147,90	1K	3
09/01/2024	-1,30%	-1,95	147,90	147,90	147,90	147,90	147	1
08/01/2024	1,11%	1,65	149,85	149,70	149,70	149,85	1K	2
05/01/2024	-1,67%	-2,52	148,20	147,90	147,90	148,20	740	2
03/01/2024	-5,83%	-9,33	150,72	160,05	150,42	160,05	6K	4
02/01/2024	4,51%	6,90	160,05	160,05	160,05	160,05	800	1
28/12/2023	0,27%	0,41	153,15	153,15	153,15	153,15	306	2
27/12/2023	0,51%	0,78	152,74	172,12	152,74	172,12	7K	6
22/12/2023	0,40%	0,61	151,96	151,96	151,96	151,96	455	1
21/12/2023	-	-	151,35	149,25	149,25	151,35	17K	3

Date,Open,High,Low,Close,Volume
26-Jul-24,167.79,168.81,167.45,167.79,7720
25-Jul-24,166.24,166.24,166.24,166.24,332
24-Jul-24,160.00,160.00,160.00,160.00,640
23-Jul-24,159.89,159.89,159.89,159.89,3837
22-Jul-24,160.00,161.02,160.00,161.02,3522
19-Jul-24,161.16,161.16,161.16,161.16,161
18-Jul-24,166.94,166.94,166.94,166.94,667
17-Jul-24,170.08,170.08,170.08,170.08,170
16-Jul-24,158.88,160.96,158.88,160.96,641
15-Jul-24,158.56,158.56,158.56,158.56,158
12-Jul-24,155.60,156.75,155.60,156.75,11586
11-Jul-24,153.25,155.10,153.25,155.10,49697
10-Jul-24,148.20,148.35,148.20,148.35,30233
09-Jul-24,148.80,148.80,148.10,148.10,45392
08-Jul-24,154.65,154.65,153.90,153.90,4947
05-Jul-24,150.15,150.15,150.15,150.15,2102
03-Jul-24,156.80,156.80,156.80,156.80,627
02-Jul-24,161.92,161.92,157.76,157.76,319
01-Jul-24,160.00,160.00,159.36,159.36,797
28-Jun-24,159.52,159.52,159.52,159.52,797
27-Jun-24,158.10,158.10,158.10,158.10,1106
26-Jun-24,155.88,155.88,155.88,155.88,467
25-Jun-24,154.54,154.54,153.65,153.65,615
24-Jun-24,155.25,155.25,155.10,155.10,32290
20-Jun-24,151.80,151.80,148.83,148.83,30508
18-Jun-24,150.23,150.23,150.23,150.23,600
17-Jun-24,151.68,151.68,151.68,151.68,606
14-Jun-24,147.45,147.45,147.45,147.45,147
13-Jun-24,149.82,149.82,149.82,149.82,299
12-Jun-24,154.35,154.35,154.35,154.35,154
11-Jun-24,152.44,152.44,152.44,152.44,152
10-Jun-24,147.15,147.15,147.15,147.15,294
07-Jun-24,151.65,151.65,151.65,151.65,606
06-Jun-24,151.70,152.70,151.70,152.70,2126
05-Jun-24,152.55,152.55,152.40,152.40,6406
04-Jun-24,149.40,149.40,148.98,148.98,4172
03-Jun-24,155.26,155.26,153.92,153.92,6364
31-May-24,159.80,161.60,159.80,161.60,1450
29-May-24,158.20,158.56,158.20,158.56,31957
28-May-24,161.76,161.76,161.76,161.76,323
22-May-24,163.20,164.32,163.20,163.67,654
21-May-24,164.00,164.00,164.00,164.00,492
20-May-24,163.68,163.68,163.68,163.68,163
17-May-24,163.68,163.68,163.68,163.68,491
16-May-24,165.12,165.12,165.12,165.12,495
14-May-24,171.02,171.02,171.02,171.02,342
13-May-24,175.00,175.00,172.90,174.08,1041
10-May-24,174.93,175.00,174.93,175.00,5074
09-May-24,170.68,171.87,170.68,171.87,4615
08-May-24,166.00,166.00,165.24,165.24,3650
07-May-24,168.92,168.92,168.92,168.92,337
06-May-24,157.28,157.28,155.52,155.52,781
03-May-24,154.70,156.75,154.70,156.75,5883
02-May-24,154.65,154.65,154.65,154.65,618
30-Apr-24,153.02,153.02,153.02,153.02,765
29-Apr-24,152.85,152.85,152.85,152.85,611
26-Apr-24,150.69,150.69,150.69,150.69,301
25-Apr-24,149.00,149.00,148.35,148.35,9815
24-Apr-24,149.40,149.40,149.40,149.40,597
23-Apr-24,151.80,151.80,151.80,151.80,759
22-Apr-24,150.15,150.15,150.15,150.15,600
19-Apr-24,150.30,150.30,150.15,150.15,1051
18-Apr-24,148.65,148.65,148.65,148.65,148
17-Apr-24,146.10,146.10,146.10,146.10,438
16-Apr-24,146.59,146.59,146.59,146.59,879
15-Apr-24,148.80,148.80,146.10,146.10,587
12-Apr-24,145.44,145.44,145.44,145.44,145
11-Apr-24,156.64,156.64,156.64,156.64,469
10-Apr-24,157.92,157.92,156.16,156.16,1888
09-Apr-24,154.56,159.19,154.56,159.19,2173
08-Apr-24,152.17,152.17,152.17,152.17,304
05-Apr-24,148.35,148.35,148.35,148.35,445
04-Apr-24,152.75,152.75,148.95,148.95,7935
03-Apr-24,151.21,151.21,151.04,151.04,12836
02-Apr-24,152.32,153.60,152.32,153.60,1223
01-Apr-24,160.12,160.12,160.12,160.12,160
28-Mar-24,161.12,161.12,161.12,161.12,322
27-Mar-24,156.83,156.83,156.83,156.83,627
25-Mar-24,156.95,156.95,156.95,156.95,156
22-Mar-24,156.68,156.68,156.68,156.68,313
21-Mar-24,160.64,160.64,160.64,160.64,803
20-Mar-24,159.50,159.50,159.50,159.50,1116
19-Mar-24,161.63,161.63,157.76,157.76,35638
18-Mar-24,165.28,165.28,165.28,165.28,330
15-Mar-24,163.52,163.52,163.52,163.52,163
14-Mar-24,160.14,160.14,160.14,160.14,480
13-Mar-24,160.80,164.64,160.80,164.64,1772
12-Mar-24,159.68,159.68,159.68,159.68,319
11-Mar-24,158.79,161.44,158.79,161.44,1590
08-Mar-24,158.88,158.88,157.60,157.60,791
07-Mar-24,155.70,156.60,155.70,156.60,312
06-Mar-24,151.35,152.25,151.35,152.25,757
05-Mar-24,147.85,147.85,147.85,147.85,29570
04-Mar-24,145.90,145.95,145.90,145.95,58370
01-Mar-24,138.70,142.97,138.70,142.97,707
29-Feb-24,134.42,135.59,134.42,135.59,540
28-Feb-24,130.00,130.00,128.82,128.82,646
27-Feb-24,131.30,131.30,131.30,131.30,393
26-Feb-24,131.02,131.02,131.02,131.02,131
23-Feb-24,129.00,130.39,129.00,130.39,26191
22-Feb-24,127.00,128.35,126.23,128.35,269765
21-Feb-24,125.00,126.10,123.50,126.10,113744
20-Feb-24,131.29,131.29,125.20,125.20,315286
19-Feb-24,132.49,132.56,132.49,132.56,397
16-Feb-24,130.00,131.30,130.00,131.30,65545
15-Feb-24,130.00,130.25,128.31,128.31,39163
14-Feb-24,126.80,126.80,126.10,126.10,63136
09-Feb-24,130.00,130.00,127.53,127.66,2935
08-Feb-24,133.00,133.00,131.46,131.46,3448
07-Feb-24,133.36,133.36,133.14,133.14,2799
06-Feb-24,135.00,135.00,133.36,133.36,54119
02-Feb-24,152.70,152.70,152.70,152.70,610
01-Feb-24,149.80,149.80,149.80,149.80,299
31-Jan-24,140.70,140.70,140.54,140.54,28280
30-Jan-24,144.06,144.06,144.06,144.06,288
29-Jan-24,140.98,141.96,140.98,141.96,566
26-Jan-24,144.40,144.40,144.40,144.40,28880
24-Jan-24,140.00,141.26,140.00,141.26,281
23-Jan-24,141.54,143.40,141.54,143.40,428
22-Jan-24,138.60,138.60,138.60,138.60,415
19-Jan-24,137.67,137.67,137.67,137.67,137
18-Jan-24,135.24,135.24,135.24,135.24,135
16-Jan-24,141.12,141.12,140.14,140.14,1828
12-Jan-24,143.08,143.08,142.70,142.70,5150
11-Jan-24,147.90,147.90,144.39,144.39,1311
09-Jan-24,147.90,147.90,147.90,147.90,147
08-Jan-24,149.70,149.85,149.70,149.85,1197
05-Jan-24,147.90,148.20,147.90,148.20,740
03-Jan-24,160.05,160.05,150.42,150.72,6155
02-Jan-24,160.05,160.05,160.05,160.05,800
28-Dec-23,153.15,153.15,153.15,153.15,306
27-Dec-23,172.12,172.12,152.74,152.74,6964
22-Dec-23,151.96,151.96,151.96,151.96,455
21-Dec-23,149.25,151.35,149.25,151.35,17345

*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