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
21/07/2021	1,09%	0,51	47,20	47,30	47,20	47,30	519	11
19/07/2021	-1,83%	-0,87	46,69	46,66	46,66	46,69	840	18
16/07/2021	1,08%	0,51	47,56	47,28	47,28	47,56	960K	6
14/07/2021	0,30%	0,14	47,05	46,84	46,80	47,05	26K	71
08/07/2021	-1,47%	-0,70	46,91	46,85	46,81	46,91	2M	4
07/07/2021	3,25%	1,50	47,61	47,55	47,51	47,68	457K	5
02/07/2021	1,74%	0,79	46,11	45,28	45,27	46,12	582K	28
01/07/2021	1,89%	0,84	45,32	45,33	45,30	45,52	2K	16
30/06/2021	1,46%	0,64	44,48	44,48	44,48	44,48	18K	1
29/06/2021	-0,93%	-0,41	43,84	44,39	43,84	44,39	831K	3
28/06/2021	-1,23%	-0,55	44,25	44,40	44,10	44,40	6K	98

24/06/2021	-1,10%	-0,50	44,80	44,82	44,80	44,82	89	2
23/06/2021	-0,44%	-0,20	45,30	45,30	45,30	45,30	90	1
22/06/2021	-1,19%	-0,55	45,50	45,46	45,36	45,60	22K	36
17/06/2021	0,85%	0,39	46,05	46,10	46,05	46,10	7K	64
16/06/2021	-1,17%	-0,54	45,66	45,75	45,66	45,75	91	2
15/06/2021	0,74%	0,34	46,20	46,41	46,20	46,41	3K	62
14/06/2021	-1,80%	-0,84	45,86	45,86	45,86	45,86	3K	1
11/06/2021	2,08%	0,95	46,70	46,75	46,70	46,75	701	15
10/06/2021	-0,65%	-0,30	45,75	45,75	45,75	45,75	1K	1
08/06/2021	2,33%	1,05	46,05	46,45	45,15	46,45	4K	46
07/06/2021	-3,12%	-1,45	45,00	46,45	45,00	46,45	45K	4
04/06/2021	-1,90%	-0,90	46,45	46,45	46,30	46,50	5K	97
02/06/2021	-1,66%	-0,80	47,35	47,80	47,30	47,80	10K	4
01/06/2021	-2,31%	-1,14	48,15	48,15	48,15	48,15	4K	69
31/05/2021	0,92%	0,45	49,29	49,29	49,29	49,29	147	1
28/05/2021	-0,43%	-0,21	48,84	48,84	48,84	48,84	2K	1
27/05/2021	-2,97%	-1,50	49,05	48,95	48,90	49,05	3K	51
25/05/2021	0,16%	0,08	50,55	50,50	50,50	50,55	2K	33
24/05/2021	0,28%	0,14	50,47	50,47	50,47	50,47	151	1
21/05/2021	2,86%	1,40	50,33	50,40	50,33	50,44	655	10
19/05/2021	-0,02%	-0,01	48,93	48,65	48,59	49,00	146K	98
17/05/2021	-1,17%	-0,58	48,94	48,94	48,94	48,94	3K	1
13/05/2021	3,17%	1,52	49,52	49,52	49,52	49,52	3K	1
12/05/2021	-0,41%	-0,20	48,00	48,00	48,00	48,00	96	1
11/05/2021	-2,17%	-1,07	48,20	48,20	48,20	48,20	3K	1
10/05/2021	-0,36%	-0,18	49,27	49,28	49,27	49,28	344	3
07/05/2021	-1,69%	-0,85	49,45	49,45	49,45	49,45	6K	1
06/05/2021	0,44%	0,22	50,30	50,06	50,06	50,30	1M	3
05/05/2021	-3,17%	-1,64	50,08	50,08	50,08	50,08	2K	1
03/05/2021	-0,39%	-0,20	51,72	51,25	51,25	51,72	5K	3
30/04/2021	-0,31%	-0,16	51,92	51,50	51,50	51,92	11M	56
29/04/2021	0,37%	0,19	52,08	51,99	51,99	52,08	197K	2
28/04/2021	-0,76%	-0,40	51,89	52,12	51,84	52,12	540K	73
27/04/2021	-0,38%	-0,20	52,29	51,67	51,67	52,31	3K	29
26/04/2021	-1,24%	-0,66	52,49	52,60	52,45	52,75	600K	404
23/04/2021	0,61%	0,32	53,15	52,51	52,51	53,15	80K	28
22/04/2021	-0,15%	-0,08	52,83	52,83	52,83	52,83	614K	1
20/04/2021	-0,15%	-0,08	52,91	52,70	52,35	53,03	693K	12
19/04/2021	-0,39%	-0,21	52,99	53,14	52,86	53,14	502K	3
16/04/2021	-0,69%	-0,37	53,20	53,55	53,20	53,55	302K	2
15/04/2021	-0,11%	-0,06	53,57	53,67	53,57	53,79	863K	9
13/04/2021	1,38%	0,73	53,63	53,65	53,20	53,65	1M	10
09/04/2021	1,59%	0,83	52,90	52,73	52,73	52,90	73K	7
08/04/2021	0,54%	0,28	52,07	52,07	52,07	52,07	301K	1
07/04/2021	1,47%	0,75	51,79	50,73	50,73	51,90	654K	375
06/04/2021	-1,56%	-0,81	51,04	51,09	50,90	51,09	592K	10
05/04/2021	1,33%	0,68	51,85	50,87	50,87	51,99	698K	11
01/04/2021	2,26%	1,13	51,17	51,14	51,10	51,17	6K	19
31/03/2021	-3,25%	-1,68	50,04	51,72	50,00	51,72	637K	5
29/03/2021	-1,32%	-0,69	51,72	52,42	51,56	52,42	16K	4
26/03/2021	3,97%	2,00	52,41	52,41	52,41	52,41	577K	1
25/03/2021	0,26%	0,13	50,41	50,42	50,39	50,50	532K	52
24/03/2021	2,93%	1,43	50,28	49,82	49,82	50,28	851	2
23/03/2021	-0,06%	-0,03	48,85	48,82	48,82	48,85	93K	2
22/03/2021	-0,14%	-0,07	48,88	48,75	48,75	48,88	1K	25
19/03/2021	-2,37%	-1,19	48,95	49,20	48,95	49,20	343	2
18/03/2021	-2,83%	-1,46	50,14	49,60	49,60	50,14	498K	32
17/03/2021	0,49%	0,25	51,60	51,60	51,60	51,60	475K	1
16/03/2021	0,69%	0,35	51,35	50,38	50,38	51,45	58K	43
15/03/2021	0,57%	0,29	51,00	51,07	51,00	51,07	1M	3
12/03/2021	-1,63%	-0,84	50,71	50,68	50,68	50,75	989K	4
11/03/2021	0,33%	0,17	51,55	51,10	51,10	51,60	53K	12
10/03/2021	-2,97%	-1,57	51,38	52,00	51,38	52,00	103	2
09/03/2021	1,17%	0,61	52,95	54,69	52,62	54,69	1M	21
08/03/2021	4,87%	2,43	52,34	50,32	50,32	52,34	17K	3
05/03/2021	2,91%	1,41	49,91	49,34	49,24	49,91	401K	14
04/03/2021	-0,86%	-0,42	48,50	48,50	48,50	48,50	53K	1
03/03/2021	-0,93%	-0,46	48,92	50,04	44,00	50,36	698K	22
02/03/2021	1,00%	0,49	49,38	49,26	49,26	49,87	166K	93
01/03/2021	0,82%	0,40	48,89	48,97	48,89	48,97	49K	2
26/02/2021	0,31%	0,15	48,49	48,10	47,80	48,59	1M	20
25/02/2021	1,34%	0,64	48,34	47,72	47,72	48,34	68K	4
24/02/2021	2,62%	1,22	47,70	47,68	47,68	47,70	586K	3
23/02/2021	0,52%	0,24	46,48	45,36	45,36	46,76	7K	6
22/02/2021	4,50%	1,99	46,24	45,50	45,46	46,24	129K	5
19/02/2021	-2,79%	-1,27	44,25	44,70	44,25	44,70	29K	3
18/02/2021	0,84%	0,38	45,52	45,54	45,52	45,54	167K	3
17/02/2021	-0,97%	-0,44	45,14	44,90	44,90	45,30	278K	15
12/02/2021	0,35%	0,16	45,58	45,58	45,34	45,60	2M	19
11/02/2021	1,38%	0,62	45,42	44,90	44,90	45,42	110K	4
10/02/2021	1,31%	0,58	44,80	44,61	44,61	44,80	376K	13
09/02/2021	0,64%	0,28	44,22	44,25	44,22	44,25	2K	2
08/02/2021	-1,06%	-0,47	43,94	44,01	43,94	44,01	414K	2
05/02/2021	-1,31%	-0,59	44,41	44,89	44,29	45,03	17K	290
04/02/2021	1,81%	0,80	45,00	45,00	45,00	45,00	225	1
03/02/2021	-0,96%	-0,43	44,20	44,35	44,20	44,35	596K	2
02/02/2021	1,04%	0,46	44,63	44,63	44,63	44,63	44	1
01/02/2021	3,76%	1,60	44,17	44,03	43,85	44,17	19K	3
29/01/2021	-0,63%	-0,27	42,57	42,79	42,29	42,79	8K	18
28/01/2021	2,83%	1,18	42,84	42,84	42,84	42,84	214	1
27/01/2021	-3,70%	-1,60	41,66	41,93	41,61	42,03	560K	6
26/01/2021	-2,79%	-1,24	43,26	44,60	42,79	44,60	3K	5
22/01/2021	-0,71%	-0,32	44,50	44,82	44,50	44,82	54K	7
21/01/2021	3,80%	1,64	44,82	43,18	43,18	44,82	3K	6
19/01/2021	0,00%	0,00	43,18	43,20	43,08	43,20	677K	7
15/01/2021	1,84%	0,78	43,18	42,65	42,65	43,18	491K	18
14/01/2021	-2,53%	-1,10	42,40	43,50	42,20	43,50	935K	9
13/01/2021	-2,64%	-1,18	43,50	44,46	43,50	44,46	285K	6
12/01/2021	-6,45%	-3,08	44,68	45,86	44,63	45,86	4K	8
11/01/2021	2,09%	0,98	47,76	47,79	47,76	47,97	1M	22
08/01/2021	1,19%	0,55	46,78	46,25	46,25	46,78	1M	28
07/01/2021	1,03%	0,47	46,23	46,09	46,09	46,23	40K	2
06/01/2021	1,44%	0,65	45,76	46,00	45,76	46,23	987K	12
05/01/2021	-2,21%	-1,02	45,11	45,28	45,11	45,40	69K	7
04/01/2021	1,47%	0,67	46,13	45,50	45,50	46,19	496K	129
30/12/2020	-1,17%	-0,54	45,46	45,46	45,46	45,46	8M	1
29/12/2020	-0,90%	-0,42	46,00	46,00	46,00	46,00	46	1
28/12/2020	0,00%	0,00	46,42	46,42	46,42	46,42	974	1
17/12/2020	0,35%	0,16	46,42	46,42	46,42	46,42	23K	1
16/12/2020	0,28%	0,13	46,26	46,38	46,26	46,38	2K	2
15/12/2020	-1,85%	-0,87	46,13	46,13	46,13	46,13	20K	2
10/12/2020	-1,78%	-0,85	47,00	47,00	47,00	47,00	13K	1
09/12/2020	-0,10%	-0,05	47,85	47,85	47,85	47,85	36K	1
08/12/2020	0,15%	0,07	47,90	47,90	47,90	47,90	47	1
07/12/2020	-0,15%	-0,07	47,83	47,90	47,72	47,90	515K	4
04/12/2020	0,91%	0,43	47,90	48,28	47,90	48,28	62K	2
03/12/2020	-4,29%	-2,13	47,47	47,47	47,47	47,47	19K	1
30/11/2020	-0,10%	-0,05	49,60	49,05	49,05	49,60	8M	5
25/11/2020	-0,90%	-0,45	49,65	49,65	49,65	49,65	49	1
24/11/2020	1,62%	0,80	50,10	49,69	49,69	50,10	945	2
23/11/2020	0,86%	0,42	49,30	49,30	49,30	49,30	24K	1
20/11/2020	0,64%	0,31	48,88	48,88	48,88	48,88	14K	1
18/11/2020	-	-	48,57	48,45	48,45	48,57	15K	2

Date,Open,High,Low,Close,Volume
21-Jul-21,47.30,47.30,47.20,47.20,519
19-Jul-21,46.66,46.69,46.66,46.69,840
16-Jul-21,47.28,47.56,47.28,47.56,959677
14-Jul-21,46.84,47.05,46.80,47.05,26081
08-Jul-21,46.85,46.91,46.81,46.91,1805663
07-Jul-21,47.55,47.68,47.51,47.61,457437
02-Jul-21,45.28,46.12,45.27,46.11,582175
01-Jul-21,45.33,45.52,45.30,45.32,1954
30-Jun-21,44.48,44.48,44.48,44.48,17792
29-Jun-21,44.39,44.39,43.84,43.84,831166
28-Jun-21,44.40,44.40,44.10,44.25,6326
24-Jun-21,44.82,44.82,44.80,44.80,89
23-Jun-21,45.30,45.30,45.30,45.30,90
22-Jun-21,45.46,45.60,45.36,45.50,22363
17-Jun-21,46.10,46.10,46.05,46.05,6726
16-Jun-21,45.75,45.75,45.66,45.66,91
15-Jun-21,46.41,46.41,46.20,46.20,3097
14-Jun-21,45.86,45.86,45.86,45.86,3347
11-Jun-21,46.75,46.75,46.70,46.70,701
10-Jun-21,45.75,45.75,45.75,45.75,1464
08-Jun-21,46.45,46.45,45.15,46.05,4276
07-Jun-21,46.45,46.45,45.00,45.00,45277
04-Jun-21,46.45,46.50,46.30,46.45,5341
02-Jun-21,47.80,47.80,47.30,47.35,10416
01-Jun-21,48.15,48.15,48.15,48.15,4140
31-May-21,49.29,49.29,49.29,49.29,147
28-May-21,48.84,48.84,48.84,48.84,2344
27-May-21,48.95,49.05,48.90,49.05,2842
25-May-21,50.50,50.55,50.50,50.55,1767
24-May-21,50.47,50.47,50.47,50.47,151
21-May-21,50.40,50.44,50.33,50.33,655
19-May-21,48.65,49.00,48.59,48.93,146496
17-May-21,48.94,48.94,48.94,48.94,2691
13-May-21,49.52,49.52,49.52,49.52,3218
12-May-21,48.00,48.00,48.00,48.00,96
11-May-21,48.20,48.20,48.20,48.20,2795
10-May-21,49.28,49.28,49.27,49.27,344
07-May-21,49.45,49.45,49.45,49.45,6477
06-May-21,50.06,50.30,50.06,50.30,1202974
05-May-21,50.08,50.08,50.08,50.08,2253
03-May-21,51.25,51.72,51.25,51.72,4598
30-Apr-21,51.50,51.92,51.50,51.92,11106039
29-Apr-21,51.99,52.08,51.99,52.08,196633
28-Apr-21,52.12,52.12,51.84,51.89,540190
27-Apr-21,51.67,52.31,51.67,52.29,3392
26-Apr-21,52.60,52.75,52.45,52.49,599820
23-Apr-21,52.51,53.15,52.51,53.15,80402
22-Apr-21,52.83,52.83,52.83,52.83,614148
20-Apr-21,52.70,53.03,52.35,52.91,692881
19-Apr-21,53.14,53.14,52.86,52.99,502139
16-Apr-21,53.55,53.55,53.20,53.20,301751
15-Apr-21,53.67,53.79,53.57,53.57,862960
13-Apr-21,53.65,53.65,53.20,53.63,1448651
09-Apr-21,52.73,52.90,52.73,52.90,73415
08-Apr-21,52.07,52.07,52.07,52.07,301329
07-Apr-21,50.73,51.90,50.73,51.79,654374
06-Apr-21,51.09,51.09,50.90,51.04,591870
05-Apr-21,50.87,51.99,50.87,51.85,698464
01-Apr-21,51.14,51.17,51.10,51.17,6035
31-Mar-21,51.72,51.72,50.00,50.04,637110
29-Mar-21,52.42,52.42,51.56,51.72,15954
26-Mar-21,52.41,52.41,52.41,52.41,577034
25-Mar-21,50.42,50.50,50.39,50.41,532001
24-Mar-21,49.82,50.28,49.82,50.28,851
23-Mar-21,48.82,48.85,48.82,48.85,93057
22-Mar-21,48.75,48.88,48.75,48.88,1221
19-Mar-21,49.20,49.20,48.95,48.95,343
18-Mar-21,49.60,50.14,49.60,50.14,498303
17-Mar-21,51.60,51.60,51.60,51.60,475494
16-Mar-21,50.38,51.45,50.38,51.35,57680
15-Mar-21,51.07,51.07,51.00,51.00,1277134
12-Mar-21,50.68,50.75,50.68,50.71,989122
11-Mar-21,51.10,51.60,51.10,51.55,53214
10-Mar-21,52.00,52.00,51.38,51.38,103
09-Mar-21,54.69,54.69,52.62,52.95,1213244
08-Mar-21,50.32,52.34,50.32,52.34,16782
05-Mar-21,49.34,49.91,49.24,49.91,401266
04-Mar-21,48.50,48.50,48.50,48.50,53350
03-Mar-21,50.04,50.36,44.00,48.92,698074
02-Mar-21,49.26,49.87,49.26,49.38,166188
01-Mar-21,48.97,48.97,48.89,48.89,49165
26-Feb-21,48.10,48.59,47.80,48.49,1162053
25-Feb-21,47.72,48.34,47.72,48.34,67570
24-Feb-21,47.68,47.70,47.68,47.70,585505
23-Feb-21,45.36,46.76,45.36,46.48,7081
22-Feb-21,45.50,46.24,45.46,46.24,128613
19-Feb-21,44.70,44.70,44.25,44.25,29142
18-Feb-21,45.54,45.54,45.52,45.52,167176
17-Feb-21,44.90,45.30,44.90,45.14,278268
12-Feb-21,45.58,45.60,45.34,45.58,1648153
11-Feb-21,44.90,45.42,44.90,45.42,110073
10-Feb-21,44.61,44.80,44.61,44.80,375628
09-Feb-21,44.25,44.25,44.22,44.22,2211
08-Feb-21,44.01,44.01,43.94,43.94,414241
05-Feb-21,44.89,45.03,44.29,44.41,17441
04-Feb-21,45.00,45.00,45.00,45.00,225
03-Feb-21,44.35,44.35,44.20,44.20,595865
02-Feb-21,44.63,44.63,44.63,44.63,44
01-Feb-21,44.03,44.17,43.85,44.17,18546
29-Jan-21,42.79,42.79,42.29,42.57,7776
28-Jan-21,42.84,42.84,42.84,42.84,214
27-Jan-21,41.93,42.03,41.61,41.66,559508
26-Jan-21,44.60,44.60,42.79,43.26,3281
22-Jan-21,44.82,44.82,44.50,44.50,53563
21-Jan-21,43.18,44.82,43.18,44.82,2683
19-Jan-21,43.20,43.20,43.08,43.18,676688
15-Jan-21,42.65,43.18,42.65,43.18,491332
14-Jan-21,43.50,43.50,42.20,42.40,935331
13-Jan-21,44.46,44.46,43.50,43.50,284729
12-Jan-21,45.86,45.86,44.63,44.68,3596
11-Jan-21,47.79,47.97,47.76,47.76,1177359
08-Jan-21,46.25,46.78,46.25,46.78,1035028
07-Jan-21,46.09,46.23,46.09,46.23,40171
06-Jan-21,46.00,46.23,45.76,45.76,986511
05-Jan-21,45.28,45.40,45.11,45.11,69094
04-Jan-21,45.50,46.19,45.50,46.13,495882
30-Dec-20,45.46,45.46,45.46,45.46,8060058
29-Dec-20,46.00,46.00,46.00,46.00,46
28-Dec-20,46.42,46.42,46.42,46.42,974
17-Dec-20,46.42,46.42,46.42,46.42,23070
16-Dec-20,46.38,46.38,46.26,46.26,2405
15-Dec-20,46.13,46.13,46.13,46.13,20204
10-Dec-20,47.00,47.00,47.00,47.00,13160
09-Dec-20,47.85,47.85,47.85,47.85,35887
08-Dec-20,47.90,47.90,47.90,47.90,47
07-Dec-20,47.90,47.90,47.72,47.83,515010
04-Dec-20,48.28,48.28,47.90,47.90,62384
03-Dec-20,47.47,47.47,47.47,47.47,18988
30-Nov-20,49.05,49.60,49.05,49.60,8115154
25-Nov-20,49.65,49.65,49.65,49.65,49
24-Nov-20,49.69,50.10,49.69,50.10,945
23-Nov-20,49.30,49.30,49.30,49.30,23664
20-Nov-20,48.88,48.88,48.88,48.88,13930
18-Nov-20,48.45,48.57,48.45,48.57,14958

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: F1NI34

cotações, gráficos e mais...