Cotação atual, histórico e gráfico do papel: F1NI34

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 F1NI34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/12/2023	2,44%	0,44	18,48	18,48	18,48	18,48	18	1
30/11/2023	0,33%	0,06	18,04	18,04	18,04	18,04	72	1
29/11/2023	3,27%	0,57	17,98	18,00	17,98	18,00	197	3
28/11/2023	0,93%	0,16	17,41	17,35	17,35	17,41	104	2
27/11/2023	2,62%	0,44	17,25	16,99	16,99	17,25	342	2
24/11/2023	0,96%	0,16	16,81	16,80	16,80	16,81	252	2
20/11/2023	2,27%	0,37	16,65	16,65	16,65	16,65	16	1
16/11/2023	-1,21%	-0,20	16,28	16,28	16,28	16,28	16	1
13/11/2023	3,84%	0,61	16,48	16,48	16,48	16,48	16	1
10/11/2023	-2,64%	-0,43	15,87	15,87	15,87	15,87	15	1
08/11/2023	4,96%	0,77	16,30	16,17	16,16	16,30	195K	9

07/11/2023	0,45%	0,07	15,53	15,53	15,53	15,53	15	1
06/11/2023	1,51%	0,23	15,46	14,93	14,93	15,46	60	2
01/11/2023	-0,72%	-0,11	15,23	15,40	15,15	15,42	2K	47
31/10/2023	3,93%	0,58	15,34	15,34	15,34	15,34	76	1
27/10/2023	-3,21%	-0,49	14,76	14,87	14,76	14,87	148	2
26/10/2023	-1,04%	-0,16	15,25	15,25	15,25	15,25	152	1
25/10/2023	-2,47%	-0,39	15,41	15,41	15,41	15,41	77	1
24/10/2023	1,28%	0,20	15,80	15,80	15,80	15,80	505	2
23/10/2023	-2,26%	-0,36	15,60	15,90	15,60	15,90	203	5
20/10/2023	-2,86%	-0,47	15,96	16,11	15,96	16,11	384	3
18/10/2023	0,18%	0,03	16,43	16,88	16,43	16,88	185	2
13/10/2023	-2,03%	-0,34	16,40	16,40	16,40	16,40	32	1
11/10/2023	-0,18%	-0,03	16,74	16,70	16,70	16,74	184	2
10/10/2023	-4,17%	-0,73	16,77	16,82	16,77	16,82	201	2
06/10/2023	1,04%	0,18	17,50	17,50	17,50	17,50	35	1
05/10/2023	-0,57%	-0,10	17,32	17,32	17,32	17,32	34	1
29/09/2023	-1,47%	-0,26	17,42	17,42	17,42	17,42	87	1
28/09/2023	0,45%	0,08	17,68	17,60	17,60	17,68	105	2
27/09/2023	-0,68%	-0,12	17,60	17,58	17,58	17,60	52	2
21/09/2023	2,67%	0,46	17,72	17,46	17,46	17,72	35	2
18/09/2023	0,12%	0,02	17,26	17,26	17,26	17,26	241	2
14/09/2023	1,41%	0,24	17,24	17,26	17,12	17,26	68	4
13/09/2023	-1,22%	-0,21	17,00	17,00	17,00	17,00	17	1
08/09/2023	-0,06%	-0,01	17,21	14,72	14,72	17,38	9K	4
05/09/2023	0,00%	0,00	17,22	17,22	17,22	17,22	17	1
31/08/2023	1,95%	0,33	17,22	17,22	17,22	17,22	17	1
29/08/2023	-1,23%	-0,21	16,89	17,10	16,89	17,10	373	2
28/08/2023	3,51%	0,58	17,10	17,10	17,10	17,10	171	1
25/08/2023	-1,08%	-0,18	16,52	16,60	16,52	16,60	99	3
23/08/2023	-4,84%	-0,85	16,70	16,73	16,70	16,73	434	2
22/08/2023	0,06%	0,01	17,55	17,73	17,55	17,73	53	2
17/08/2023	1,62%	0,28	17,54	17,54	17,54	17,54	17	1
16/08/2023	0,23%	0,04	17,26	17,26	17,26	17,26	9K	2
15/08/2023	-2,16%	-0,38	17,22	17,22	17,22	17,22	344	1
09/08/2023	0,00%	0,00	17,60	17,60	17,60	17,60	17	1
08/08/2023	-1,90%	-0,34	17,60	17,62	17,60	17,62	52	2
07/08/2023	0,34%	0,06	17,94	17,94	17,94	17,94	17	1
04/08/2023	1,94%	0,34	17,88	17,88	17,88	17,88	17	1
03/08/2023	-2,88%	-0,52	17,54	17,54	17,54	17,54	122	1
02/08/2023	-0,22%	-0,04	18,06	18,61	17,79	18,61	258	3
01/08/2023	1,86%	0,33	18,10	18,10	18,10	18,10	271	1
31/07/2023	-2,52%	-0,46	17,77	17,77	17,77	17,77	35	1
24/07/2023	-1,14%	-0,21	18,23	18,28	18,23	18,28	127	2
21/07/2023	1,54%	0,28	18,44	18,32	18,32	18,44	754	3
19/07/2023	1,85%	0,33	18,16	18,19	18,16	18,34	3K	4
17/07/2023	-0,11%	-0,02	17,83	17,83	17,83	17,83	17	1
13/07/2023	-0,17%	-0,03	17,85	17,84	17,84	17,85	196	2
12/07/2023	-0,50%	-0,09	17,88	17,86	17,86	17,88	464	3
11/07/2023	0,06%	0,01	17,97	18,05	17,97	18,05	233	3
07/07/2023	-1,97%	-0,36	17,96	17,96	17,96	17,96	53	1
05/07/2023	3,97%	0,70	18,32	17,85	17,85	18,32	219	3
04/07/2023	-1,62%	-0,29	17,62	17,62	17,62	17,62	17	1
03/07/2023	10,97%	1,77	17,91	17,73	17,21	17,91	522	3
29/06/2023	1,32%	0,21	16,14	16,14	16,14	16,14	16	1
28/06/2023	0,50%	0,08	15,93	15,93	15,93	15,93	79	1
27/06/2023	-0,06%	-0,01	15,85	15,85	15,85	15,85	15	1
23/06/2023	0,06%	0,01	15,86	15,76	15,76	15,86	94	2
22/06/2023	-0,94%	-0,15	15,85	15,85	15,85	15,85	31	1
21/06/2023	-2,62%	-0,43	16,00	16,14	16,00	16,17	161	3
20/06/2023	-0,30%	-0,05	16,43	16,25	16,05	16,43	441	4
19/06/2023	-1,02%	-0,17	16,48	16,48	16,48	16,48	82	1
16/06/2023	3,10%	0,50	16,65	16,65	16,65	16,65	16	1
15/06/2023	-1,82%	-0,30	16,15	16,30	16,15	16,30	211	4
14/06/2023	-2,26%	-0,38	16,45	16,45	16,45	16,45	164	1
13/06/2023	1,20%	0,20	16,83	16,83	16,83	16,83	16	1
12/06/2023	-1,13%	-0,19	16,63	16,71	16,53	16,71	2K	5
05/06/2023	-4,38%	-0,77	16,82	16,80	16,63	16,85	1K	6
02/06/2023	3,65%	0,62	17,59	17,24	17,24	17,59	52	2
30/05/2023	0,41%	0,07	16,97	16,97	16,97	16,97	16	1
26/05/2023	1,44%	0,24	16,90	16,90	16,90	16,90	101	1
25/05/2023	-0,54%	-0,09	16,66	16,62	16,62	16,66	33	2
24/05/2023	-4,88%	-0,86	16,75	16,75	16,75	16,75	83	1
23/05/2023	-1,89%	-0,34	17,61	17,73	17,61	17,73	212	2
22/05/2023	-1,05%	-0,19	17,95	17,95	17,95	17,95	9K	1
19/05/2023	2,54%	0,45	18,14	18,14	18,14	18,14	90	1
18/05/2023	2,31%	0,40	17,69	17,51	17,51	17,69	777	2
17/05/2023	2,73%	0,46	17,29	17,23	17,23	17,29	3K	3
16/05/2023	-1,23%	-0,21	16,83	16,83	16,83	16,83	33	1
11/05/2023	0,83%	0,14	17,04	17,04	17,04	17,04	272	1
10/05/2023	3,11%	0,51	16,90	17,31	16,90	17,31	85	3
04/05/2023	-1,56%	-0,26	16,39	16,39	16,39	16,39	262	1
03/05/2023	-8,26%	-1,50	16,65	16,77	16,61	16,77	484	7
28/04/2023	4,37%	0,76	18,15	18,15	18,15	18,15	363	1
26/04/2023	-1,70%	-0,30	17,39	17,42	17,39	17,42	434	2
24/04/2023	-0,11%	-0,02	17,69	17,69	17,69	17,69	17	1
20/04/2023	0,97%	0,17	17,71	17,71	17,71	17,71	17	1
14/04/2023	1,27%	0,22	17,54	17,54	17,54	17,54	35	1
10/04/2023	-0,57%	-0,10	17,32	17,32	17,32	17,32	34	1
06/04/2023	2,77%	0,47	17,42	17,24	17,24	17,42	121	2
05/04/2023	0,41%	0,07	16,95	16,95	16,95	16,95	67	1
04/04/2023	-1,17%	-0,20	16,88	16,88	16,88	16,88	16	1
31/03/2023	1,73%	0,29	17,08	17,12	17,08	17,12	34	2
30/03/2023	2,88%	0,47	16,79	16,79	16,79	16,79	9K	1
28/03/2023	0,68%	0,11	16,32	16,32	16,32	16,32	16	1
24/03/2023	-3,80%	-0,64	16,21	16,20	16,20	16,21	81	2
23/03/2023	-0,18%	-0,03	16,85	16,85	16,85	16,85	16	1
20/03/2023	-1,00%	-0,17	16,88	16,88	16,88	16,88	33	1
16/03/2023	0,06%	0,01	17,05	16,32	16,32	17,05	115	3
15/03/2023	3,46%	0,57	17,04	16,80	16,80	17,04	1K	3
13/03/2023	-13,09%	-2,48	16,47	17,76	16,45	17,77	57K	6
10/03/2023	-2,32%	-0,45	18,95	19,20	18,75	19,20	455	3
09/03/2023	-4,06%	-0,82	19,40	20,00	19,40	20,00	39	2
08/03/2023	-0,39%	-0,08	20,22	20,30	20,22	20,30	121	3
07/03/2023	-1,65%	-0,34	20,30	20,58	20,30	20,58	122	2
06/03/2023	-0,77%	-0,16	20,64	20,64	20,64	20,64	206	1
03/03/2023	1,96%	0,40	20,80	20,80	20,80	20,80	20	1
02/03/2023	-0,73%	-0,15	20,40	20,40	20,40	20,40	40	1
01/03/2023	-0,72%	-0,15	20,55	20,55	20,55	20,55	66K	5
28/02/2023	-1,66%	-0,35	20,70	21,30	20,70	21,30	62	3
27/02/2023	0,10%	0,02	21,05	21,00	21,00	21,05	693	2
23/02/2023	-3,09%	-0,67	21,03	21,18	20,95	21,18	859	3
22/02/2023	-2,73%	-0,61	21,70	21,80	21,61	21,80	2K	3
17/02/2023	-8,45%	-2,06	22,31	22,31	22,31	22,31	356	1
10/02/2023	0,49%	0,12	24,37	25,40	24,37	25,40	3K	3
09/02/2023	1,13%	0,27	24,25	24,40	24,25	24,40	266	2
06/02/2023	-2,88%	-0,71	23,98	23,98	23,98	23,98	47	1
02/02/2023	2,36%	0,57	24,69	24,71	24,69	24,71	987	2
01/02/2023	0,50%	0,12	24,12	24,13	24,12	24,13	19K	4
31/01/2023	3,31%	0,77	24,00	24,00	24,00	24,00	264	2
25/01/2023	-4,09%	-0,99	23,23	23,19	23,19	23,23	115	5
23/01/2023	2,15%	0,51	24,22	24,12	24,07	24,22	192	3
20/01/2023	6,28%	1,40	23,71	23,71	23,71	23,71	592	1
11/01/2023	-	-	22,31	22,07	22,07	22,31	3K	2

Date,Open,High,Low,Close,Volume
04-Dec-23,18.48,18.48,18.48,18.48,18
30-Nov-23,18.04,18.04,18.04,18.04,72
29-Nov-23,18.00,18.00,17.98,17.98,197
28-Nov-23,17.35,17.41,17.35,17.41,104
27-Nov-23,16.99,17.25,16.99,17.25,342
24-Nov-23,16.80,16.81,16.80,16.81,252
20-Nov-23,16.65,16.65,16.65,16.65,16
16-Nov-23,16.28,16.28,16.28,16.28,16
13-Nov-23,16.48,16.48,16.48,16.48,16
10-Nov-23,15.87,15.87,15.87,15.87,15
08-Nov-23,16.17,16.30,16.16,16.30,194611
07-Nov-23,15.53,15.53,15.53,15.53,15
06-Nov-23,14.93,15.46,14.93,15.46,60
01-Nov-23,15.40,15.42,15.15,15.23,1925
31-Oct-23,15.34,15.34,15.34,15.34,76
27-Oct-23,14.87,14.87,14.76,14.76,148
26-Oct-23,15.25,15.25,15.25,15.25,152
25-Oct-23,15.41,15.41,15.41,15.41,77
24-Oct-23,15.80,15.80,15.80,15.80,505
23-Oct-23,15.90,15.90,15.60,15.60,203
20-Oct-23,16.11,16.11,15.96,15.96,384
18-Oct-23,16.88,16.88,16.43,16.43,185
13-Oct-23,16.40,16.40,16.40,16.40,32
11-Oct-23,16.70,16.74,16.70,16.74,184
10-Oct-23,16.82,16.82,16.77,16.77,201
06-Oct-23,17.50,17.50,17.50,17.50,35
05-Oct-23,17.32,17.32,17.32,17.32,34
29-Sep-23,17.42,17.42,17.42,17.42,87
28-Sep-23,17.60,17.68,17.60,17.68,105
27-Sep-23,17.58,17.60,17.58,17.60,52
21-Sep-23,17.46,17.72,17.46,17.72,35
18-Sep-23,17.26,17.26,17.26,17.26,241
14-Sep-23,17.26,17.26,17.12,17.24,68
13-Sep-23,17.00,17.00,17.00,17.00,17
08-Sep-23,14.72,17.38,14.72,17.21,9103
05-Sep-23,17.22,17.22,17.22,17.22,17
31-Aug-23,17.22,17.22,17.22,17.22,17
29-Aug-23,17.10,17.10,16.89,16.89,373
28-Aug-23,17.10,17.10,17.10,17.10,171
25-Aug-23,16.60,16.60,16.52,16.52,99
23-Aug-23,16.73,16.73,16.70,16.70,434
22-Aug-23,17.73,17.73,17.55,17.55,53
17-Aug-23,17.54,17.54,17.54,17.54,17
16-Aug-23,17.26,17.26,17.26,17.26,8732
15-Aug-23,17.22,17.22,17.22,17.22,344
09-Aug-23,17.60,17.60,17.60,17.60,17
08-Aug-23,17.62,17.62,17.60,17.60,52
07-Aug-23,17.94,17.94,17.94,17.94,17
04-Aug-23,17.88,17.88,17.88,17.88,17
03-Aug-23,17.54,17.54,17.54,17.54,122
02-Aug-23,18.61,18.61,17.79,18.06,258
01-Aug-23,18.10,18.10,18.10,18.10,271
31-Jul-23,17.77,17.77,17.77,17.77,35
24-Jul-23,18.28,18.28,18.23,18.23,127
21-Jul-23,18.32,18.44,18.32,18.44,754
19-Jul-23,18.19,18.34,18.16,18.16,2758
17-Jul-23,17.83,17.83,17.83,17.83,17
13-Jul-23,17.84,17.85,17.84,17.85,196
12-Jul-23,17.86,17.88,17.86,17.88,464
11-Jul-23,18.05,18.05,17.97,17.97,233
07-Jul-23,17.96,17.96,17.96,17.96,53
05-Jul-23,17.85,18.32,17.85,18.32,219
04-Jul-23,17.62,17.62,17.62,17.62,17
03-Jul-23,17.73,17.91,17.21,17.91,522
29-Jun-23,16.14,16.14,16.14,16.14,16
28-Jun-23,15.93,15.93,15.93,15.93,79
27-Jun-23,15.85,15.85,15.85,15.85,15
23-Jun-23,15.76,15.86,15.76,15.86,94
22-Jun-23,15.85,15.85,15.85,15.85,31
21-Jun-23,16.14,16.17,16.00,16.00,161
20-Jun-23,16.25,16.43,16.05,16.43,441
19-Jun-23,16.48,16.48,16.48,16.48,82
16-Jun-23,16.65,16.65,16.65,16.65,16
15-Jun-23,16.30,16.30,16.15,16.15,211
14-Jun-23,16.45,16.45,16.45,16.45,164
13-Jun-23,16.83,16.83,16.83,16.83,16
12-Jun-23,16.71,16.71,16.53,16.63,1562
05-Jun-23,16.80,16.85,16.63,16.82,1105
02-Jun-23,17.24,17.59,17.24,17.59,52
30-May-23,16.97,16.97,16.97,16.97,16
26-May-23,16.90,16.90,16.90,16.90,101
25-May-23,16.62,16.66,16.62,16.66,33
24-May-23,16.75,16.75,16.75,16.75,83
23-May-23,17.73,17.73,17.61,17.61,212
22-May-23,17.95,17.95,17.95,17.95,8975
19-May-23,18.14,18.14,18.14,18.14,90
18-May-23,17.51,17.69,17.51,17.69,777
17-May-23,17.23,17.29,17.23,17.29,3384
16-May-23,16.83,16.83,16.83,16.83,33
11-May-23,17.04,17.04,17.04,17.04,272
10-May-23,17.31,17.31,16.90,16.90,85
04-May-23,16.39,16.39,16.39,16.39,262
03-May-23,16.77,16.77,16.61,16.65,484
28-Apr-23,18.15,18.15,18.15,18.15,363
26-Apr-23,17.42,17.42,17.39,17.39,434
24-Apr-23,17.69,17.69,17.69,17.69,17
20-Apr-23,17.71,17.71,17.71,17.71,17
14-Apr-23,17.54,17.54,17.54,17.54,35
10-Apr-23,17.32,17.32,17.32,17.32,34
06-Apr-23,17.24,17.42,17.24,17.42,121
05-Apr-23,16.95,16.95,16.95,16.95,67
04-Apr-23,16.88,16.88,16.88,16.88,16
31-Mar-23,17.12,17.12,17.08,17.08,34
30-Mar-23,16.79,16.79,16.79,16.79,8730
28-Mar-23,16.32,16.32,16.32,16.32,16
24-Mar-23,16.20,16.21,16.20,16.21,81
23-Mar-23,16.85,16.85,16.85,16.85,16
20-Mar-23,16.88,16.88,16.88,16.88,33
16-Mar-23,16.32,17.05,16.32,17.05,115
15-Mar-23,16.80,17.04,16.80,17.04,1143
13-Mar-23,17.76,17.77,16.45,16.47,57292
10-Mar-23,19.20,19.20,18.75,18.95,455
09-Mar-23,20.00,20.00,19.40,19.40,39
08-Mar-23,20.30,20.30,20.22,20.22,121
07-Mar-23,20.58,20.58,20.30,20.30,122
06-Mar-23,20.64,20.64,20.64,20.64,206
03-Mar-23,20.80,20.80,20.80,20.80,20
02-Mar-23,20.40,20.40,20.40,20.40,40
01-Mar-23,20.55,20.55,20.55,20.55,65760
28-Feb-23,21.30,21.30,20.70,20.70,62
27-Feb-23,21.00,21.05,21.00,21.05,693
23-Feb-23,21.18,21.18,20.95,21.03,859
22-Feb-23,21.80,21.80,21.61,21.70,2291
17-Feb-23,22.31,22.31,22.31,22.31,356
10-Feb-23,25.40,25.40,24.37,24.37,2717
09-Feb-23,24.40,24.40,24.25,24.25,266
06-Feb-23,23.98,23.98,23.98,23.98,47
02-Feb-23,24.71,24.71,24.69,24.69,987
01-Feb-23,24.13,24.13,24.12,24.12,19183
31-Jan-23,24.00,24.00,24.00,24.00,264
25-Jan-23,23.19,23.23,23.19,23.23,115
23-Jan-23,24.12,24.22,24.07,24.22,192
20-Jan-23,23.71,23.71,23.71,23.71,592
11-Jan-23,22.07,22.31,22.07,22.31,3368

*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: F1NI34