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
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	-0,60%	-1,00	165,90	165,90	165,90	165,90	331	1
28/01/2025	1,30%	2,14	166,90	166,90	166,90	166,90	166	1
27/01/2025	0,67%	1,09	164,76	165,60	164,76	165,60	2K	2
24/01/2025	0,48%	0,78	163,67	163,67	163,67	163,67	163	1
23/01/2025	0,14%	0,22	162,89	162,89	162,89	162,89	162	1
22/01/2025	1,94%	3,10	162,67	162,67	162,67	162,67	488	1
20/01/2025	-2,32%	-3,79	159,57	159,61	159,57	163,33	1K	3
17/01/2025	1,55%	2,49	163,36	161,97	161,97	163,52	2K	6
16/01/2025	-0,25%	-0,41	160,87	160,87	160,87	160,87	482	1
15/01/2025	-0,20%	-0,32	161,28	161,28	161,28	161,28	161	1
14/01/2025	2,51%	3,95	161,60	162,07	161,60	162,08	5K	4
13/01/2025	4,72%	7,10	157,65	157,65	157,65	157,65	472	1
10/01/2025	-0,63%	-0,95	150,55	151,70	150,55	151,70	5K	3
08/01/2025	-3,60%	-5,66	151,50	151,50	151,50	151,50	151	1
07/01/2025	3,58%	5,43	157,16	157,16	157,16	157,16	157	1
06/01/2025	0,05%	0,08	151,73	151,73	151,73	151,73	758	1
02/01/2025	1,78%	2,65	151,65	151,20	150,21	151,65	7K	4
30/12/2024	-1,53%	-2,32	149,00	149,00	149,00	149,00	2K	1
26/12/2024	-1,12%	-1,72	151,32	151,32	151,32	151,32	2K	1
23/12/2024	-0,21%	-0,32	153,04	153,04	153,04	153,04	1K	1
20/12/2024	3,69%	5,46	153,36	153,36	153,36	153,36	460	1
19/12/2024	-6,33%	-10,00	147,90	147,90	147,90	147,90	1K	2
18/12/2024	0,13%	0,20	157,90	158,80	157,09	159,20	10K	7
16/12/2024	-1,81%	-2,90	157,70	157,70	157,70	157,70	473	1
13/12/2024	-2,91%	-4,81	160,60	160,60	160,60	160,60	321	1
12/12/2024	-5,46%	-9,55	165,41	165,41	165,41	165,41	496	1
10/12/2024	-2,80%	-5,04	174,96	175,23	173,89	175,23	1K	4
09/12/2024	5,62%	9,58	180,00	180,00	180,00	180,00	72K	3
06/12/2024	-0,23%	-0,40	170,42	170,42	170,42	170,42	852	1
05/12/2024	-3,69%	-6,55	170,82	176,74	170,82	177,66	5K	4
04/12/2024	-1,66%	-2,99	177,37	177,37	177,37	177,37	2K	1
03/12/2024	1,42%	2,52	180,36	180,36	180,36	180,36	360	1
02/12/2024	1,13%	1,98	177,84	177,84	177,84	177,84	889	1
29/11/2024	-0,25%	-0,44	175,86	175,86	175,86	175,86	2K	1
27/11/2024	-0,06%	-0,10	176,30	173,57	173,57	176,30	2K	3
26/11/2024	1,04%	1,82	176,40	171,08	171,08	176,40	347	2
25/11/2024	1,98%	3,39	174,58	172,04	172,04	174,58	862	2
22/11/2024	0,64%	1,09	171,19	170,28	170,28	171,19	1K	2
21/11/2024	5,88%	9,45	170,10	170,10	170,10	170,10	340	1
19/11/2024	1,64%	2,59	160,65	160,65	160,65	160,65	1K	1
18/11/2024	-2,25%	-3,64	158,06	158,06	158,06	158,06	1K	1
14/11/2024	-0,14%	-0,22	161,70	161,70	161,70	161,70	161	1
13/11/2024	0,73%	1,17	161,92	161,92	161,92	161,92	161	1
12/11/2024	-6,08%	-10,40	160,75	160,75	160,75	160,75	160	1
11/11/2024	-0,22%	-0,38	171,15	176,97	171,15	176,97	525	2
08/11/2024	-0,85%	-1,47	171,53	171,53	171,53	171,53	514	1
07/11/2024	-0,52%	-0,91	173,00	171,70	171,70	173,00	688	2
06/11/2024	-4,25%	-7,71	173,91	173,91	173,91	173,91	521	1
05/11/2024	-0,82%	-1,50	181,62	181,62	181,62	181,62	181	1
04/11/2024	-0,95%	-1,75	183,12	183,12	183,12	183,12	915	1
01/11/2024	-1,47%	-2,76	184,87	196,46	184,87	196,46	6K	2
31/10/2024	-1,45%	-2,77	187,63	191,52	187,63	191,52	5K	2
30/10/2024	9,61%	16,70	190,40	180,00	180,00	193,29	3K	9
29/10/2024	-2,23%	-3,96	173,70	173,95	173,70	174,60	1K	3
28/10/2024	1,14%	2,01	177,66	177,66	177,66	177,66	355	1
25/10/2024	0,02%	0,03	175,65	175,65	175,65	175,65	175	1
24/10/2024	-1,05%	-1,86	175,62	175,62	175,62	175,62	175	1
23/10/2024	-0,20%	-0,36	177,48	177,48	177,48	177,48	532	1
22/10/2024	0,82%	1,44	177,84	177,84	177,84	177,84	1K	1
21/10/2024	0,93%	1,62	176,40	176,40	176,40	176,40	176	1
17/10/2024	0,31%	0,54	174,78	174,78	174,78	174,78	699	1
15/10/2024	-0,31%	-0,55	174,24	174,24	174,24	174,24	1K	1
14/10/2024	2,92%	4,96	174,79	174,79	174,79	174,79	699	1
11/10/2024	0,80%	1,34	169,83	169,83	169,83	169,83	339	1
10/10/2024	-1,67%	-2,87	168,49	168,49	168,49	168,49	505	1
09/10/2024	0,30%	0,51	171,36	179,86	171,36	179,86	1K	2
08/10/2024	-0,99%	-1,70	170,85	170,85	170,85	170,85	683	1
07/10/2024	-1,78%	-3,13	172,55	173,74	172,55	173,74	1K	5
04/10/2024	0,62%	1,08	175,68	175,68	175,68	175,68	175	1
03/10/2024	-2,02%	-3,60	174,60	174,60	174,60	174,60	349	1
02/10/2024	-1,01%	-1,81	178,20	178,20	178,20	178,20	178	1
01/10/2024	0,71%	1,27	180,01	180,01	180,01	180,01	360	1
30/09/2024	-0,97%	-1,75	178,74	178,74	178,74	178,74	4K	2
27/09/2024	1,00%	1,79	180,49	180,49	180,49	180,49	360	1
26/09/2024	0,38%	0,68	178,70	180,00	175,68	180,00	3K	4
25/09/2024	0,71%	1,26	178,02	178,02	178,02	178,02	534	1
24/09/2024	-	-	176,76	176,76	176,76	176,76	1K	1

Date,Open,High,Low,Close,Volume
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
28-Jan-25,166.90,166.90,166.90,166.90,166
27-Jan-25,165.60,165.60,164.76,164.76,1652
24-Jan-25,163.67,163.67,163.67,163.67,163
23-Jan-25,162.89,162.89,162.89,162.89,162
22-Jan-25,162.67,162.67,162.67,162.67,488
20-Jan-25,159.61,163.33,159.57,159.57,1280
17-Jan-25,161.97,163.52,161.97,163.36,2449
16-Jan-25,160.87,160.87,160.87,160.87,482
15-Jan-25,161.28,161.28,161.28,161.28,161
14-Jan-25,162.07,162.08,161.60,161.60,5011
13-Jan-25,157.65,157.65,157.65,157.65,472
10-Jan-25,151.70,151.70,150.55,150.55,4992
08-Jan-25,151.50,151.50,151.50,151.50,151
07-Jan-25,157.16,157.16,157.16,157.16,157
06-Jan-25,151.73,151.73,151.73,151.73,758
02-Jan-25,151.20,151.65,150.21,151.65,6776
30-Dec-24,149.00,149.00,149.00,149.00,1937
26-Dec-24,151.32,151.32,151.32,151.32,1967
23-Dec-24,153.04,153.04,153.04,153.04,1071
20-Dec-24,153.36,153.36,153.36,153.36,460
19-Dec-24,147.90,147.90,147.90,147.90,1479
18-Dec-24,158.80,159.20,157.09,157.90,10114
16-Dec-24,157.70,157.70,157.70,157.70,473
13-Dec-24,160.60,160.60,160.60,160.60,321
12-Dec-24,165.41,165.41,165.41,165.41,496
10-Dec-24,175.23,175.23,173.89,174.96,1224
09-Dec-24,180.00,180.00,180.00,180.00,72000
06-Dec-24,170.42,170.42,170.42,170.42,852
05-Dec-24,176.74,177.66,170.82,170.82,4724
04-Dec-24,177.37,177.37,177.37,177.37,1596
03-Dec-24,180.36,180.36,180.36,180.36,360
02-Dec-24,177.84,177.84,177.84,177.84,889
29-Nov-24,175.86,175.86,175.86,175.86,1582
27-Nov-24,173.57,176.30,173.57,176.30,2112
26-Nov-24,171.08,176.40,171.08,176.40,347
25-Nov-24,172.04,174.58,172.04,174.58,862
22-Nov-24,170.28,171.19,170.28,171.19,1197
21-Nov-24,170.10,170.10,170.10,170.10,340
19-Nov-24,160.65,160.65,160.65,160.65,1124
18-Nov-24,158.06,158.06,158.06,158.06,1106
14-Nov-24,161.70,161.70,161.70,161.70,161
13-Nov-24,161.92,161.92,161.92,161.92,161
12-Nov-24,160.75,160.75,160.75,160.75,160
11-Nov-24,176.97,176.97,171.15,171.15,525
08-Nov-24,171.53,171.53,171.53,171.53,514
07-Nov-24,171.70,173.00,171.70,173.00,688
06-Nov-24,173.91,173.91,173.91,173.91,521
05-Nov-24,181.62,181.62,181.62,181.62,181
04-Nov-24,183.12,183.12,183.12,183.12,915
01-Nov-24,196.46,196.46,184.87,184.87,5569
31-Oct-24,191.52,191.52,187.63,187.63,4577
30-Oct-24,180.00,193.29,180.00,190.40,3359
29-Oct-24,173.95,174.60,173.70,173.70,1043
28-Oct-24,177.66,177.66,177.66,177.66,355
25-Oct-24,175.65,175.65,175.65,175.65,175
24-Oct-24,175.62,175.62,175.62,175.62,175
23-Oct-24,177.48,177.48,177.48,177.48,532
22-Oct-24,177.84,177.84,177.84,177.84,1422
21-Oct-24,176.40,176.40,176.40,176.40,176
17-Oct-24,174.78,174.78,174.78,174.78,699
15-Oct-24,174.24,174.24,174.24,174.24,1045
14-Oct-24,174.79,174.79,174.79,174.79,699
11-Oct-24,169.83,169.83,169.83,169.83,339
10-Oct-24,168.49,168.49,168.49,168.49,505
09-Oct-24,179.86,179.86,171.36,171.36,1396
08-Oct-24,170.85,170.85,170.85,170.85,683
07-Oct-24,173.74,173.74,172.55,172.55,1385
04-Oct-24,175.68,175.68,175.68,175.68,175
03-Oct-24,174.60,174.60,174.60,174.60,349
02-Oct-24,178.20,178.20,178.20,178.20,178
01-Oct-24,180.01,180.01,180.01,180.01,360
30-Sep-24,178.74,178.74,178.74,178.74,3574
27-Sep-24,180.49,180.49,180.49,180.49,360
26-Sep-24,180.00,180.00,175.68,178.70,2827
25-Sep-24,178.02,178.02,178.02,178.02,534
24-Sep-24,176.76,176.76,176.76,176.76,1237

*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