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
23/05/2022	0,53%	0,16	30,42	30,42	30,42	30,42	84K	1
20/05/2022	0,33%	0,10	30,26	30,29	29,56	30,33	130K	382
18/05/2022	-0,26%	-0,08	30,16	30,41	30,07	30,69	330K	132
17/05/2022	-0,56%	-0,17	30,24	30,51	29,91	30,51	81K	419
16/05/2022	0,03%	0,01	30,41	30,25	30,25	30,41	1K	2
13/05/2022	1,20%	0,36	30,40	30,42	30,40	30,46	1M	13
11/05/2022	-1,38%	-0,42	30,04	30,04	30,04	30,04	96K	1
10/05/2022	-1,52%	-0,47	30,46	30,46	30,46	30,46	202K	1
09/05/2022	-2,03%	-0,64	30,93	30,93	30,93	30,93	123	1
04/05/2022	2,30%	0,71	31,57	32,20	31,24	32,20	207K	5
03/05/2022	1,61%	0,49	30,86	30,52	30,52	31,10	5M	6

02/05/2022	-1,62%	-0,50	30,37	30,35	30,35	30,43	1K	22
29/04/2022	3,94%	1,17	30,87	30,87	30,87	30,87	5M	1
26/04/2022	-1,39%	-0,42	29,70	30,22	29,60	30,26	280K	167
14/04/2022	1,45%	0,43	30,12	30,39	30,12	30,39	600K	13
13/04/2022	-1,56%	-0,47	29,69	29,69	29,69	29,69	2K	1
08/04/2022	0,63%	0,19	30,16	30,19	30,16	30,19	27K	6
07/04/2022	-0,17%	-0,05	29,97	29,97	29,97	29,97	423K	1
06/04/2022	0,74%	0,22	30,02	30,02	30,02	30,02	79K	1
04/04/2022	-0,63%	-0,19	29,80	29,80	29,80	29,80	2K	1
01/04/2022	-1,41%	-0,43	29,99	30,10	29,99	30,15	83K	4
29/03/2022	4,07%	1,19	30,42	30,42	30,42	30,42	2K	1
28/03/2022	1,00%	0,29	29,23	29,12	28,92	29,34	549K	17
25/03/2022	-0,14%	-0,04	28,94	29,16	28,94	29,16	22K	3
24/03/2022	-0,21%	-0,06	28,98	28,69	28,69	29,01	751	22
23/03/2022	-2,68%	-0,80	29,04	29,03	29,03	29,04	697	3
22/03/2022	1,60%	0,47	29,84	29,88	29,82	29,88	4K	34
21/03/2022	-1,77%	-0,53	29,37	29,33	29,33	29,45	20K	3
18/03/2022	-0,37%	-0,11	29,90	29,79	29,73	29,90	298K	4
17/03/2022	-0,53%	-0,16	30,01	30,25	29,77	30,25	352K	17
16/03/2022	0,80%	0,24	30,17	30,33	30,13	30,33	444K	5
15/03/2022	4,58%	1,31	29,93	29,12	29,12	29,93	367K	3
14/03/2022	0,39%	0,11	28,62	28,62	28,62	28,62	704K	1
11/03/2022	1,86%	0,52	28,51	28,51	28,51	28,51	337K	1
10/03/2022	-2,37%	-0,68	27,99	29,17	27,99	29,17	309	2
09/03/2022	5,33%	1,45	28,67	28,20	26,00	28,67	944K	28
08/03/2022	-2,40%	-0,67	27,22	27,22	27,22	27,22	134K	1
07/03/2022	-0,39%	-0,11	27,89	28,63	27,89	28,63	560	2
04/03/2022	-4,18%	-1,22	28,00	28,80	28,00	28,80	306K	5
03/03/2022	-4,57%	-1,40	29,22	29,65	29,12	29,65	137K	4
02/03/2022	-2,17%	-0,68	30,62	30,61	30,55	30,62	784K	5
25/02/2022	2,96%	0,90	31,30	30,63	28,01	31,44	409K	1.473
24/02/2022	4,61%	1,34	30,40	28,44	28,44	30,40	721K	3
23/02/2022	-3,42%	-1,03	29,06	30,00	28,98	30,00	7K	18
22/02/2022	-2,78%	-0,86	30,09	30,10	30,00	30,10	353K	3
21/02/2022	0,81%	0,25	30,95	30,94	30,94	30,95	495	3
18/02/2022	-2,63%	-0,83	30,70	31,00	30,70	31,00	61	2
17/02/2022	-1,90%	-0,61	31,53	32,02	31,53	32,02	1M	12
16/02/2022	-3,97%	-1,33	32,14	32,30	32,00	32,31	509K	9
15/02/2022	-7,44%	-2,69	33,47	34,43	32,82	34,43	222K	13
14/02/2022	-2,66%	-0,99	36,16	36,31	36,16	36,31	362	10
10/02/2022	-0,72%	-0,27	37,15	37,27	37,15	37,27	114K	8
09/02/2022	2,38%	0,87	37,42	37,69	37,42	37,69	365K	2
08/02/2022	-2,46%	-0,92	36,55	36,49	36,42	36,91	677K	7
04/02/2022	-1,91%	-0,73	37,47	37,70	37,47	37,70	1K	3
03/02/2022	-3,32%	-1,31	38,20	38,33	38,20	38,33	867K	2
02/02/2022	-0,23%	-0,09	39,51	39,76	39,51	39,80	116K	15
31/01/2022	3,39%	1,30	39,60	38,99	38,99	39,60	120K	6
28/01/2022	3,32%	1,23	38,30	38,29	38,29	38,30	505K	2
27/01/2022	-1,57%	-0,59	37,07	37,03	36,78	37,69	993K	17
26/01/2022	0,70%	0,26	37,66	37,92	37,66	37,92	945K	3
25/01/2022	-1,29%	-0,49	37,40	37,32	37,27	37,45	1K	31
24/01/2022	-2,70%	-1,05	37,89	37,83	37,69	37,89	508K	3
20/01/2022	-0,49%	-0,19	38,94	38,94	38,94	38,94	38	1
19/01/2022	-2,05%	-0,82	39,13	39,13	39,13	39,13	677K	1
18/01/2022	-2,75%	-1,13	39,95	40,48	39,68	40,48	568K	7
17/01/2022	0,83%	0,34	41,08	41,02	41,02	41,08	656	12
14/01/2022	0,15%	0,06	40,74	40,41	40,41	40,74	728K	2
13/01/2022	0,00%	0,00	40,68	41,01	40,68	41,10	219K	3
12/01/2022	0,94%	0,38	40,68	40,50	40,41	40,79	12K	5
10/01/2022	-3,01%	-1,25	40,30	41,28	40,30	41,67	243K	3
07/01/2022	0,00%	0,00	41,55	41,55	41,55	41,55	41	1
05/01/2022	1,94%	0,79	41,55	40,76	40,76	42,07	50K	5
04/01/2022	0,92%	0,37	40,76	40,76	40,76	40,92	786K	10
03/01/2022	5,98%	2,28	40,39	39,43	39,43	40,40	318K	17
30/12/2021	-2,66%	-1,04	38,11	38,41	38,11	38,57	661K	813
29/12/2021	1,27%	0,49	39,15	39,15	39,15	39,15	276K	1
28/12/2021	-0,80%	-0,31	38,66	38,99	38,66	38,99	234K	7
23/12/2021	0,26%	0,10	38,97	38,97	38,97	38,97	137K	1
22/12/2021	1,51%	0,58	38,87	38,87	38,87	38,87	271K	1
16/12/2021	0,79%	0,30	38,29	38,29	38,29	38,29	135K	1
15/12/2021	1,55%	0,58	37,99	38,96	37,45	44,72	57K	495
14/12/2021	0,54%	0,20	37,41	37,33	37,33	37,41	673K	7
13/12/2021	1,78%	0,65	37,21	36,98	36,91	37,25	223K	18
10/12/2021	-0,44%	-0,16	36,56	36,56	36,56	36,56	112K	1
09/12/2021	-1,92%	-0,72	36,72	36,72	36,72	36,72	624	1
07/12/2021	-2,14%	-0,82	37,44	37,44	37,44	37,44	37	1
06/12/2021	4,56%	1,67	38,26	38,26	38,26	38,26	38	1
03/12/2021	0,41%	0,15	36,59	36,59	36,59	36,59	552K	1
01/12/2021	-0,22%	-0,08	36,44	36,44	36,44	36,44	36	1
30/11/2021	-1,85%	-0,69	36,52	37,16	36,50	37,16	2K	27
29/11/2021	-3,53%	-1,36	37,21	37,21	37,21	37,21	217K	1
24/11/2021	1,05%	0,40	38,57	38,57	38,57	38,57	38	1
23/11/2021	0,10%	0,04	38,17	38,17	38,17	38,17	38	1
18/11/2021	1,03%	0,39	38,13	38,25	38,13	38,25	230K	3
17/11/2021	-5,67%	-2,27	37,74	39,04	37,74	39,04	309	3
12/11/2021	-1,23%	-0,50	40,01	40,77	40,01	40,77	169K	2
10/11/2021	2,40%	0,95	40,51	40,51	40,51	40,51	58K	1
09/11/2021	1,33%	0,52	39,56	39,56	39,56	39,56	650K	2
05/11/2021	-0,41%	-0,16	39,04	39,19	39,03	39,19	546	7
04/11/2021	-2,68%	-1,08	39,20	39,52	39,20	39,52	78	2
01/11/2021	2,36%	0,93	40,28	39,76	39,76	40,28	119	2
29/10/2021	-1,55%	-0,62	39,35	39,35	39,34	39,48	14K	99
27/10/2021	-6,70%	-2,87	39,97	40,07	39,97	40,07	232K	4
26/10/2021	-1,56%	-0,68	42,84	42,84	42,84	42,84	218K	1
25/10/2021	1,40%	0,60	43,52	43,64	43,52	43,64	130	2
19/10/2021	0,33%	0,14	42,92	42,81	42,79	43,19	59K	1.096
18/10/2021	0,82%	0,35	42,78	42,78	42,78	42,78	42	1
15/10/2021	2,24%	0,93	42,43	42,18	42,16	42,48	10K	214
14/10/2021	-0,38%	-0,16	41,50	41,50	41,50	41,50	83	1
08/10/2021	0,00%	0,00	41,66	41,66	41,66	41,66	792K	1
07/10/2021	0,75%	0,31	41,66	42,15	41,60	42,15	6K	145
06/10/2021	0,32%	0,13	41,35	41,42	41,35	41,42	82	2
04/10/2021	-2,28%	-0,96	41,22	41,27	41,10	41,29	741	12
29/09/2021	1,59%	0,66	42,18	42,16	42,12	42,19	1K	34
28/09/2021	2,37%	0,96	41,52	41,52	41,52	41,52	249K	1
23/09/2021	1,20%	0,48	40,56	40,42	40,42	40,56	57K	3
21/09/2021	-1,86%	-0,76	40,08	40,08	40,08	40,08	289K	1
20/09/2021	0,00%	0,00	40,84	40,84	40,84	40,84	40	1
17/09/2021	-1,52%	-0,63	40,84	41,52	40,75	41,52	7K	34
16/09/2021	1,25%	0,51	41,47	41,43	41,43	41,47	663	16
15/09/2021	1,26%	0,51	40,96	40,96	40,96	40,96	41K	1
14/09/2021	-0,34%	-0,14	40,45	40,40	40,40	40,45	80	2
13/09/2021	0,12%	0,05	40,59	40,59	40,59	40,59	394K	1
10/09/2021	-5,37%	-2,30	40,54	40,57	40,54	40,57	4K	3
08/09/2021	4,85%	1,98	42,84	42,84	42,84	42,84	638K	1
03/09/2021	-0,54%	-0,22	40,86	41,12	40,54	44,10	9M	447
02/09/2021	-1,49%	-0,62	41,08	41,12	41,08	41,12	739	18
01/09/2021	0,97%	0,40	41,70	41,87	41,70	41,88	1M	3
31/08/2021	0,05%	0,02	41,30	41,28	41,28	41,30	12K	2
30/08/2021	-2,46%	-1,04	41,28	41,35	41,18	41,36	46K	212
25/08/2021	-2,40%	-1,04	42,32	42,45	42,32	42,45	931	3
24/08/2021	-0,76%	-0,33	43,36	43,36	43,36	43,36	43	1
23/08/2021	-	-	43,69	43,80	43,69	43,80	87	2

Date,Open,High,Low,Close,Volume
23-May-22,30.42,30.42,30.42,30.42,83959
20-May-22,30.29,30.33,29.56,30.26,129715
18-May-22,30.41,30.69,30.07,30.16,329925
17-May-22,30.51,30.51,29.91,30.24,81394
16-May-22,30.25,30.41,30.25,30.41,1392
13-May-22,30.42,30.46,30.40,30.40,1282971
11-May-22,30.04,30.04,30.04,30.04,96128
10-May-22,30.46,30.46,30.46,30.46,201949
09-May-22,30.93,30.93,30.93,30.93,123
04-May-22,32.20,32.20,31.24,31.57,206630
03-May-22,30.52,31.10,30.52,30.86,5423970
02-May-22,30.35,30.43,30.35,30.37,1245
29-Apr-22,30.87,30.87,30.87,30.87,5207460
26-Apr-22,30.22,30.26,29.60,29.70,279724
14-Apr-22,30.39,30.39,30.12,30.12,600230
13-Apr-22,29.69,29.69,29.69,29.69,1900
08-Apr-22,30.19,30.19,30.16,30.16,26511
07-Apr-22,29.97,29.97,29.97,29.97,422577
06-Apr-22,30.02,30.02,30.02,30.02,79252
04-Apr-22,29.80,29.80,29.80,29.80,2384
01-Apr-22,30.10,30.15,29.99,29.99,83033
29-Mar-22,30.42,30.42,30.42,30.42,1521
28-Mar-22,29.12,29.34,28.92,29.23,548577
25-Mar-22,29.16,29.16,28.94,28.94,21763
24-Mar-22,28.69,29.01,28.69,28.98,751
23-Mar-22,29.03,29.04,29.03,29.04,697
22-Mar-22,29.88,29.88,29.82,29.84,4238
21-Mar-22,29.33,29.45,29.33,29.37,20471
18-Mar-22,29.79,29.90,29.73,29.90,297930
17-Mar-22,30.25,30.25,29.77,30.01,351861
16-Mar-22,30.33,30.33,30.13,30.17,444497
15-Mar-22,29.12,29.93,29.12,29.93,366522
14-Mar-22,28.62,28.62,28.62,28.62,703908
11-Mar-22,28.51,28.51,28.51,28.51,337273
10-Mar-22,29.17,29.17,27.99,27.99,309
09-Mar-22,28.20,28.67,26.00,28.67,944394
08-Mar-22,27.22,27.22,27.22,27.22,133650
07-Mar-22,28.63,28.63,27.89,27.89,560
04-Mar-22,28.80,28.80,28.00,28.00,306155
03-Mar-22,29.65,29.65,29.12,29.22,137148
02-Mar-22,30.61,30.62,30.55,30.62,784494
25-Feb-22,30.63,31.44,28.01,31.30,408597
24-Feb-22,28.44,30.40,28.44,30.40,720777
23-Feb-22,30.00,30.00,28.98,29.06,7177
22-Feb-22,30.10,30.10,30.00,30.09,352864
21-Feb-22,30.94,30.95,30.94,30.95,495
18-Feb-22,31.00,31.00,30.70,30.70,61
17-Feb-22,32.02,32.02,31.53,31.53,1089911
16-Feb-22,32.30,32.31,32.00,32.14,508547
15-Feb-22,34.43,34.43,32.82,33.47,221545
14-Feb-22,36.31,36.31,36.16,36.16,362
10-Feb-22,37.27,37.27,37.15,37.15,113783
09-Feb-22,37.69,37.69,37.42,37.42,365256
08-Feb-22,36.49,36.91,36.42,36.55,677393
04-Feb-22,37.70,37.70,37.47,37.47,1014
03-Feb-22,38.33,38.33,38.20,38.20,866974
02-Feb-22,39.76,39.80,39.51,39.51,116258
31-Jan-22,38.99,39.60,38.99,39.60,120345
28-Jan-22,38.29,38.30,38.29,38.30,504700
27-Jan-22,37.03,37.69,36.78,37.07,993185
26-Jan-22,37.92,37.92,37.66,37.66,944784
25-Jan-22,37.32,37.45,37.27,37.40,1158
24-Jan-22,37.83,37.89,37.69,37.89,507649
20-Jan-22,38.94,38.94,38.94,38.94,38
19-Jan-22,39.13,39.13,39.13,39.13,676949
18-Jan-22,40.48,40.48,39.68,39.95,567988
17-Jan-22,41.02,41.08,41.02,41.08,656
14-Jan-22,40.41,40.74,40.41,40.74,728383
13-Jan-22,41.01,41.10,40.68,40.68,219198
12-Jan-22,40.50,40.79,40.41,40.68,11790
10-Jan-22,41.28,41.67,40.30,40.30,243168
07-Jan-22,41.55,41.55,41.55,41.55,41
05-Jan-22,40.76,42.07,40.76,41.55,49816
04-Jan-22,40.76,40.92,40.76,40.76,786196
03-Jan-22,39.43,40.40,39.43,40.39,318385
30-Dec-21,38.41,38.57,38.11,38.11,661281
29-Dec-21,39.15,39.15,39.15,39.15,275616
28-Dec-21,38.99,38.99,38.66,38.66,233613
23-Dec-21,38.97,38.97,38.97,38.97,137174
22-Dec-21,38.87,38.87,38.87,38.87,270535
16-Dec-21,38.29,38.29,38.29,38.29,134780
15-Dec-21,38.96,44.72,37.45,37.99,57105
14-Dec-21,37.33,37.41,37.33,37.41,672624
13-Dec-21,36.98,37.25,36.91,37.21,223157
10-Dec-21,36.56,36.56,36.56,36.56,111508
09-Dec-21,36.72,36.72,36.72,36.72,624
07-Dec-21,37.44,37.44,37.44,37.44,37
06-Dec-21,38.26,38.26,38.26,38.26,38
03-Dec-21,36.59,36.59,36.59,36.59,552472
01-Dec-21,36.44,36.44,36.44,36.44,36
30-Nov-21,37.16,37.16,36.50,36.52,1690
29-Nov-21,37.21,37.21,37.21,37.21,216562
24-Nov-21,38.57,38.57,38.57,38.57,38
23-Nov-21,38.17,38.17,38.17,38.17,38
18-Nov-21,38.25,38.25,38.13,38.13,230224
17-Nov-21,39.04,39.04,37.74,37.74,309
12-Nov-21,40.77,40.77,40.01,40.01,168965
10-Nov-21,40.51,40.51,40.51,40.51,58334
09-Nov-21,39.56,39.56,39.56,39.56,649812
05-Nov-21,39.19,39.19,39.03,39.04,546
04-Nov-21,39.52,39.52,39.20,39.20,78
01-Nov-21,39.76,40.28,39.76,40.28,119
29-Oct-21,39.35,39.48,39.34,39.35,13954
27-Oct-21,40.07,40.07,39.97,39.97,231965
26-Oct-21,42.84,42.84,42.84,42.84,218484
25-Oct-21,43.64,43.64,43.52,43.52,130
19-Oct-21,42.81,43.19,42.79,42.92,59047
18-Oct-21,42.78,42.78,42.78,42.78,42
15-Oct-21,42.18,42.48,42.16,42.43,10073
14-Oct-21,41.50,41.50,41.50,41.50,83
08-Oct-21,41.66,41.66,41.66,41.66,791540
07-Oct-21,42.15,42.15,41.60,41.66,6066
06-Oct-21,41.42,41.42,41.35,41.35,82
04-Oct-21,41.27,41.29,41.10,41.22,741
29-Sep-21,42.16,42.19,42.12,42.18,1432
28-Sep-21,41.52,41.52,41.52,41.52,249120
23-Sep-21,40.42,40.56,40.42,40.56,56628
21-Sep-21,40.08,40.08,40.08,40.08,288576
20-Sep-21,40.84,40.84,40.84,40.84,40
17-Sep-21,41.52,41.52,40.75,40.84,7458
16-Sep-21,41.43,41.47,41.43,41.47,663
15-Sep-21,40.96,40.96,40.96,40.96,40960
14-Sep-21,40.40,40.45,40.40,40.45,80
13-Sep-21,40.59,40.59,40.59,40.59,393723
10-Sep-21,40.57,40.57,40.54,40.54,4096
08-Sep-21,42.84,42.84,42.84,42.84,638316
03-Sep-21,41.12,44.10,40.54,40.86,9388295
02-Sep-21,41.12,41.12,41.08,41.08,739
01-Sep-21,41.87,41.88,41.70,41.70,1327473
31-Aug-21,41.28,41.30,41.28,41.30,11684
30-Aug-21,41.35,41.36,41.18,41.28,46454
25-Aug-21,42.45,42.45,42.32,42.32,931
24-Aug-21,43.36,43.36,43.36,43.36,43
23-Aug-21,43.80,43.80,43.69,43.69,87

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: F1NI34

cotações, gráficos e mais...