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
27/06/2025	0,11%	0,03	27,63	27,38	27,38	27,63	55	2
17/06/2025	-1,50%	-0,42	27,60	27,60	27,60	27,60	138	1
10/06/2025	-0,36%	-0,10	28,02	28,02	28,02	28,02	84	1
09/06/2025	0,25%	0,07	28,12	26,69	26,69	28,12	109	4
06/06/2025	0,18%	0,05	28,05	26,91	26,91	28,05	54	2
05/06/2025	1,71%	0,47	28,00	28,40	28,00	28,40	169	4
29/05/2025	-0,36%	-0,10	27,53	27,42	27,42	27,53	109	2

22/05/2025	-1,22%	-0,34	27,63	27,63	27,63	27,63	27	1
21/05/2025	-0,46%	-0,13	27,97	27,97	27,97	27,97	27	1
16/05/2025	1,04%	0,29	28,10	27,33	27,33	28,10	219	2
15/05/2025	-0,96%	-0,27	27,81	27,81	27,81	27,81	166	2
12/05/2025	1,30%	0,36	28,08	27,80	27,80	28,08	2K	4
09/05/2025	6,70%	1,74	27,72	27,78	27,63	27,78	249	3
15/04/2025	-0,57%	-0,15	25,98	26,37	25,98	26,37	52	2
14/04/2025	-1,91%	-0,51	26,13	26,04	26,04	26,13	104	2
11/04/2025	3,78%	0,97	26,64	25,69	25,69	26,64	104	3
10/04/2025	1,14%	0,29	25,67	26,39	25,67	26,39	52	2
08/04/2025	-0,47%	-0,12	25,38	26,44	25,38	26,44	103	4
07/04/2025	-4,03%	-1,07	25,50	25,50	25,50	25,50	64K	3
03/04/2025	-0,60%	-0,16	26,57	26,57	26,57	26,57	1K	1
31/03/2025	0,56%	0,15	26,73	26,63	26,63	26,73	106	2
28/03/2025	-1,77%	-0,48	26,58	27,18	26,51	27,18	133	3
27/03/2025	1,08%	0,29	27,06	27,27	26,60	27,27	107	3
26/03/2025	1,06%	0,28	26,77	26,70	26,70	26,77	293	5
25/03/2025	3,88%	0,99	26,49	26,23	26,23	26,49	6K	4
13/03/2025	2,86%	0,71	25,50	25,21	25,21	25,59	330	5
12/03/2025	-4,14%	-1,07	24,79	26,07	24,60	26,07	174	5
28/02/2025	3,44%	0,86	25,86	25,59	25,59	25,86	232	2
27/02/2025	0,20%	0,05	25,00	25,00	25,00	25,00	250	1
26/02/2025	-0,28%	-0,07	24,95	24,95	24,95	24,95	24	1
25/02/2025	-0,36%	-0,09	25,02	24,98	24,98	25,03	100	3
24/02/2025	0,12%	0,03	25,11	24,89	24,89	25,11	50	2
21/02/2025	0,40%	0,10	25,08	25,01	25,01	25,08	500	2
20/02/2025	1,13%	0,28	24,98	24,82	24,82	24,98	99	2
18/02/2025	1,86%	0,45	24,70	24,70	24,70	24,87	2K	3
17/02/2025	-3,00%	-0,75	24,25	24,25	24,25	24,25	24	1
14/02/2025	-2,04%	-0,52	25,00	25,16	25,00	25,16	200	4
13/02/2025	-5,06%	-1,36	25,52	25,53	25,40	25,53	10K	3
12/02/2025	1,01%	0,27	26,88	26,88	26,88	26,88	26	1
11/02/2025	-13,04%	-3,99	26,61	25,50	24,41	26,61	921	9
10/02/2025	3,00%	0,89	30,60	29,11	29,11	30,60	59	2
05/02/2025	1,26%	0,37	29,71	29,69	29,54	29,71	623	5
04/02/2025	-1,15%	-0,34	29,34	29,34	29,34	29,34	9K	1
03/02/2025	-0,34%	-0,10	29,68	29,78	29,55	29,78	148	3
31/01/2025	1,64%	0,48	29,78	29,78	29,78	29,78	29	1
27/01/2025	-0,07%	-0,02	29,30	29,30	29,30	29,30	58	1
24/01/2025	0,79%	0,23	29,32	29,44	29,18	29,44	87	3
23/01/2025	-0,31%	-0,09	29,09	29,53	29,09	29,53	234	5
22/01/2025	-1,35%	-0,40	29,18	29,23	29,18	29,25	525	4
16/01/2025	0,31%	0,09	29,58	29,84	29,58	29,84	1K	3
15/01/2025	0,24%	0,07	29,49	29,85	29,49	29,85	444	6
10/01/2025	-1,90%	-0,57	29,42	29,39	29,39	29,66	970	3
09/01/2025	-0,17%	-0,05	29,99	29,99	29,99	29,99	29	1
07/01/2025	-0,86%	-0,26	30,04	29,73	28,17	30,18	8K	68
06/01/2025	-5,08%	-1,62	30,30	30,38	30,30	30,38	60	2
02/01/2025	2,14%	0,67	31,92	31,92	31,92	31,92	95	1
30/12/2024	-0,89%	-0,28	31,25	30,99	30,99	31,25	341	2
27/12/2024	-0,66%	-0,21	31,53	31,53	31,53	31,53	504	1
26/12/2024	2,72%	0,84	31,74	31,69	31,69	31,74	158	3
23/12/2024	0,32%	0,10	30,90	30,90	30,90	30,90	30	1
20/12/2024	-1,28%	-0,40	30,80	30,80	30,80	30,80	246	1
19/12/2024	-1,61%	-0,51	31,20	31,08	31,08	31,20	748	2
16/12/2024	-0,28%	-0,09	31,71	31,66	31,66	31,71	126	2
11/12/2024	-1,85%	-0,60	31,80	32,00	31,80	32,00	159	3
04/12/2024	0,50%	0,16	32,40	32,40	32,40	32,40	97	1
03/12/2024	5,74%	1,75	32,24	32,29	32,24	32,29	967	2
25/11/2024	-1,90%	-0,59	30,49	30,87	30,49	30,87	2K	4
22/11/2024	-0,29%	-0,09	31,08	31,05	31,05	31,08	341	2
21/11/2024	-1,24%	-0,39	31,17	31,59	31,17	31,59	1K	2
18/11/2024	-1,77%	-0,57	31,56	31,56	31,56	31,56	1K	2
14/11/2024	-1,83%	-0,60	32,13	33,06	32,13	33,06	1K	3
11/11/2024	2,22%	0,71	32,73	32,73	32,73	32,73	294	1
08/11/2024	-0,71%	-0,23	32,02	32,02	32,02	32,02	96	2
04/11/2024	-1,74%	-0,57	32,25	32,88	31,98	32,88	26K	5
01/11/2024	0,83%	0,27	32,82	33,33	32,45	33,33	4K	5
28/10/2024	1,69%	0,54	32,55	32,02	32,02	32,55	23K	7
25/10/2024	-0,09%	-0,03	32,01	32,16	32,01	32,16	128	2
24/10/2024	-0,28%	-0,09	32,04	32,15	32,01	32,15	96	3
22/10/2024	-0,56%	-0,18	32,13	32,13	31,92	32,13	11K	3
21/10/2024	0,09%	0,03	32,31	32,58	32,22	32,58	2K	4
18/10/2024	1,22%	0,39	32,28	32,25	32,25	32,28	612	2
17/10/2024	0,47%	0,15	31,89	31,83	31,83	31,92	6K	3
16/10/2024	1,05%	0,33	31,74	31,65	31,65	31,82	793	4
15/10/2024	2,15%	0,66	31,41	31,44	31,38	31,44	439	4
14/10/2024	5,45%	1,59	30,75	30,54	30,33	30,75	2K	7
10/10/2024	0,52%	0,15	29,16	29,16	29,16	29,16	145	1
07/10/2024	0,31%	0,09	29,01	29,01	29,01	29,01	58	1
04/10/2024	1,47%	0,42	28,92	28,84	28,74	28,92	634	11
03/10/2024	0,00%	0,00	28,50	28,50	28,50	28,50	28	1
01/10/2024	0,42%	0,12	28,50	28,50	28,50	28,50	28	1
30/09/2024	0,32%	0,09	28,38	28,47	28,38	28,47	170	3
25/09/2024	-1,15%	-0,33	28,29	28,29	28,29	28,29	113	1
19/09/2024	-1,95%	-0,57	28,62	28,40	28,40	28,62	171	2
17/09/2024	-0,71%	-0,21	29,19	29,19	29,19	29,19	963	1
16/09/2024	0,31%	0,09	29,40	29,55	29,40	29,55	117	3
13/09/2024	-1,01%	-0,30	29,31	29,40	29,25	29,40	703	6
12/09/2024	1,02%	0,30	29,61	29,62	29,61	29,62	118	3
11/09/2024	-0,61%	-0,18	29,31	28,98	28,98	29,31	145	2
10/09/2024	2,40%	0,69	29,49	29,49	29,49	29,49	117	1
09/09/2024	0,88%	0,25	28,80	28,74	28,74	28,96	115	4
06/09/2024	-2,49%	-0,73	28,55	29,07	28,50	29,07	457	3
05/09/2024	0,83%	0,24	29,28	29,28	29,28	29,28	29	1
03/09/2024	0,10%	0,03	29,04	29,07	29,04	29,07	1K	2
30/08/2024	1,04%	0,30	29,01	28,91	28,91	29,01	86	2
29/08/2024	2,32%	0,65	28,71	28,89	28,71	28,89	258	3
28/08/2024	-0,18%	-0,05	28,06	28,06	28,06	28,06	505	1
27/08/2024	3,88%	1,05	28,11	27,84	27,84	28,11	392	5
23/08/2024	1,01%	0,27	27,06	27,06	27,06	27,06	27	1
19/08/2024	0,04%	0,01	26,79	26,84	26,79	26,89	107	3
16/08/2024	0,30%	0,08	26,78	26,78	26,78	26,78	26	1
14/08/2024	0,04%	0,01	26,70	26,54	26,54	26,70	53	2
13/08/2024	0,34%	0,09	26,69	26,69	26,69	26,69	133	1
09/08/2024	-1,59%	-0,43	26,60	26,61	26,58	26,61	2K	3
08/08/2024	-0,11%	-0,03	27,03	27,03	27,03	27,03	270	1
07/08/2024	-0,18%	-0,05	27,06	27,06	27,06	27,06	1K	1
06/08/2024	0,86%	0,23	27,11	27,11	27,11	27,11	27	1
01/08/2024	0,11%	0,03	26,88	26,87	26,87	26,88	618	2
30/07/2024	2,40%	0,63	26,85	26,85	26,85	26,85	53	2
22/07/2024	-0,15%	-0,04	26,22	25,99	25,99	26,22	2K	3
19/07/2024	-0,23%	-0,06	26,26	26,26	26,26	26,26	997	3
17/07/2024	1,46%	0,38	26,32	26,01	26,01	26,32	182	2
12/07/2024	3,76%	0,94	25,94	25,96	25,94	25,96	415	3
10/07/2024	0,00%	0,00	25,00	24,81	24,71	25,00	371	5
09/07/2024	-2,69%	-0,69	25,00	25,14	25,00	25,14	2K	3
08/07/2024	-0,39%	-0,10	25,69	25,70	25,69	25,70	205	2
05/07/2024	-1,71%	-0,45	25,79	25,87	25,79	25,87	2K	3
04/07/2024	-1,06%	-0,28	26,24	25,87	25,87	26,24	52	2
03/07/2024	-0,23%	-0,06	26,52	26,58	26,52	26,58	106	2
02/07/2024	1,64%	0,43	26,58	26,58	26,58	26,58	478	1
01/07/2024	1,08%	0,28	26,15	26,60	26,15	26,60	759	4
26/06/2024	0,62%	0,16	25,87	25,87	25,87	25,87	25	1
24/06/2024	0,00%	0,00	25,71	25,71	25,71	25,71	25	1
21/06/2024	-1,49%	-0,39	25,71	26,01	25,71	26,01	207	4
20/06/2024	-	-	26,10	25,99	25,99	26,10	156	2

Date,Open,High,Low,Close,Volume
27-Jun-25,27.38,27.63,27.38,27.63,55
17-Jun-25,27.60,27.60,27.60,27.60,138
10-Jun-25,28.02,28.02,28.02,28.02,84
09-Jun-25,26.69,28.12,26.69,28.12,109
06-Jun-25,26.91,28.05,26.91,28.05,54
05-Jun-25,28.40,28.40,28.00,28.00,169
29-May-25,27.42,27.53,27.42,27.53,109
22-May-25,27.63,27.63,27.63,27.63,27
21-May-25,27.97,27.97,27.97,27.97,27
16-May-25,27.33,28.10,27.33,28.10,219
15-May-25,27.81,27.81,27.81,27.81,166
12-May-25,27.80,28.08,27.80,28.08,1764
09-May-25,27.78,27.78,27.63,27.72,249
15-Apr-25,26.37,26.37,25.98,25.98,52
14-Apr-25,26.04,26.13,26.04,26.13,104
11-Apr-25,25.69,26.64,25.69,26.64,104
10-Apr-25,26.39,26.39,25.67,25.67,52
08-Apr-25,26.44,26.44,25.38,25.38,103
07-Apr-25,25.50,25.50,25.50,25.50,64438
03-Apr-25,26.57,26.57,26.57,26.57,1115
31-Mar-25,26.63,26.73,26.63,26.73,106
28-Mar-25,27.18,27.18,26.51,26.58,133
27-Mar-25,27.27,27.27,26.60,27.06,107
26-Mar-25,26.70,26.77,26.70,26.77,293
25-Mar-25,26.23,26.49,26.23,26.49,6225
13-Mar-25,25.21,25.59,25.21,25.50,330
12-Mar-25,26.07,26.07,24.60,24.79,174
28-Feb-25,25.59,25.86,25.59,25.86,232
27-Feb-25,25.00,25.00,25.00,25.00,250
26-Feb-25,24.95,24.95,24.95,24.95,24
25-Feb-25,24.98,25.03,24.98,25.02,100
24-Feb-25,24.89,25.11,24.89,25.11,50
21-Feb-25,25.01,25.08,25.01,25.08,500
20-Feb-25,24.82,24.98,24.82,24.98,99
18-Feb-25,24.70,24.87,24.70,24.70,1976
17-Feb-25,24.25,24.25,24.25,24.25,24
14-Feb-25,25.16,25.16,25.00,25.00,200
13-Feb-25,25.53,25.53,25.40,25.52,9930
12-Feb-25,26.88,26.88,26.88,26.88,26
11-Feb-25,25.50,26.61,24.41,26.61,921
10-Feb-25,29.11,30.60,29.11,30.60,59
05-Feb-25,29.69,29.71,29.54,29.71,623
04-Feb-25,29.34,29.34,29.34,29.34,9388
03-Feb-25,29.78,29.78,29.55,29.68,148
31-Jan-25,29.78,29.78,29.78,29.78,29
27-Jan-25,29.30,29.30,29.30,29.30,58
24-Jan-25,29.44,29.44,29.18,29.32,87
23-Jan-25,29.53,29.53,29.09,29.09,234
22-Jan-25,29.23,29.25,29.18,29.18,525
16-Jan-25,29.84,29.84,29.58,29.58,1332
15-Jan-25,29.85,29.85,29.49,29.49,444
10-Jan-25,29.39,29.66,29.39,29.42,970
09-Jan-25,29.99,29.99,29.99,29.99,29
07-Jan-25,29.73,30.18,28.17,30.04,8445
06-Jan-25,30.38,30.38,30.30,30.30,60
02-Jan-25,31.92,31.92,31.92,31.92,95
30-Dec-24,30.99,31.25,30.99,31.25,341
27-Dec-24,31.53,31.53,31.53,31.53,504
26-Dec-24,31.69,31.74,31.69,31.74,158
23-Dec-24,30.90,30.90,30.90,30.90,30
20-Dec-24,30.80,30.80,30.80,30.80,246
19-Dec-24,31.08,31.20,31.08,31.20,748
16-Dec-24,31.66,31.71,31.66,31.71,126
11-Dec-24,32.00,32.00,31.80,31.80,159
04-Dec-24,32.40,32.40,32.40,32.40,97
03-Dec-24,32.29,32.29,32.24,32.24,967
25-Nov-24,30.87,30.87,30.49,30.49,2173
22-Nov-24,31.05,31.08,31.05,31.08,341
21-Nov-24,31.59,31.59,31.17,31.17,1278
18-Nov-24,31.56,31.56,31.56,31.56,1136
14-Nov-24,33.06,33.06,32.13,32.13,1010
11-Nov-24,32.73,32.73,32.73,32.73,294
08-Nov-24,32.02,32.02,32.02,32.02,96
04-Nov-24,32.88,32.88,31.98,32.25,25546
01-Nov-24,33.33,33.33,32.45,32.82,3640
28-Oct-24,32.02,32.55,32.02,32.55,23485
25-Oct-24,32.16,32.16,32.01,32.01,128
24-Oct-24,32.15,32.15,32.01,32.04,96
22-Oct-24,32.13,32.13,31.92,32.13,10634
21-Oct-24,32.58,32.58,32.22,32.31,1683
18-Oct-24,32.25,32.28,32.25,32.28,612
17-Oct-24,31.83,31.92,31.83,31.89,6253
16-Oct-24,31.65,31.82,31.65,31.74,793
15-Oct-24,31.44,31.44,31.38,31.41,439
14-Oct-24,30.54,30.75,30.33,30.75,1801
10-Oct-24,29.16,29.16,29.16,29.16,145
07-Oct-24,29.01,29.01,29.01,29.01,58
04-Oct-24,28.84,28.92,28.74,28.92,634
03-Oct-24,28.50,28.50,28.50,28.50,28
01-Oct-24,28.50,28.50,28.50,28.50,28
30-Sep-24,28.47,28.47,28.38,28.38,170
25-Sep-24,28.29,28.29,28.29,28.29,113
19-Sep-24,28.40,28.62,28.40,28.62,171
17-Sep-24,29.19,29.19,29.19,29.19,963
16-Sep-24,29.55,29.55,29.40,29.40,117
13-Sep-24,29.40,29.40,29.25,29.31,703
12-Sep-24,29.62,29.62,29.61,29.61,118
11-Sep-24,28.98,29.31,28.98,29.31,145
10-Sep-24,29.49,29.49,29.49,29.49,117
09-Sep-24,28.74,28.96,28.74,28.80,115
06-Sep-24,29.07,29.07,28.50,28.55,457
05-Sep-24,29.28,29.28,29.28,29.28,29
03-Sep-24,29.07,29.07,29.04,29.04,1481
30-Aug-24,28.91,29.01,28.91,29.01,86
29-Aug-24,28.89,28.89,28.71,28.71,258
28-Aug-24,28.06,28.06,28.06,28.06,505
27-Aug-24,27.84,28.11,27.84,28.11,392
23-Aug-24,27.06,27.06,27.06,27.06,27
19-Aug-24,26.84,26.89,26.79,26.79,107
16-Aug-24,26.78,26.78,26.78,26.78,26
14-Aug-24,26.54,26.70,26.54,26.70,53
13-Aug-24,26.69,26.69,26.69,26.69,133
09-Aug-24,26.61,26.61,26.58,26.60,2048
08-Aug-24,27.03,27.03,27.03,27.03,270
07-Aug-24,27.06,27.06,27.06,27.06,1082
06-Aug-24,27.11,27.11,27.11,27.11,27
01-Aug-24,26.87,26.88,26.87,26.88,618
30-Jul-24,26.85,26.85,26.85,26.85,53
22-Jul-24,25.99,26.22,25.99,26.22,1646
19-Jul-24,26.26,26.26,26.26,26.26,997
17-Jul-24,26.01,26.32,26.01,26.32,182
12-Jul-24,25.96,25.96,25.94,25.94,415
10-Jul-24,24.81,25.00,24.71,25.00,371
09-Jul-24,25.14,25.14,25.00,25.00,2261
08-Jul-24,25.70,25.70,25.69,25.69,205
05-Jul-24,25.87,25.87,25.79,25.79,2147
04-Jul-24,25.87,26.24,25.87,26.24,52
03-Jul-24,26.58,26.58,26.52,26.52,106
02-Jul-24,26.58,26.58,26.58,26.58,478
01-Jul-24,26.60,26.60,26.15,26.15,759
26-Jun-24,25.87,25.87,25.87,25.87,25
24-Jun-24,25.71,25.71,25.71,25.71,25
21-Jun-24,26.01,26.01,25.71,25.71,207
20-Jun-24,25.99,26.10,25.99,26.10,156

*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