Cotação atual, histórico e gráfico do papel: F1RA34

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 F1RA34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/04/2024	0,00%	0,00	130,00	130,00	130,00	130,00	130	1
15/04/2024	0,00%	0,00	130,00	130,00	130,00	130,00	2K	1
12/04/2024	-4,32%	-5,87	130,00	131,00	130,00	131,00	4K	6
25/03/2024	1,94%	2,59	135,87	135,87	135,87	135,87	271	1
07/03/2024	-2,66%	-3,64	133,28	133,28	133,28	133,28	133	1
06/03/2024	-0,91%	-1,26	136,92	136,92	136,92	136,92	821	1
04/03/2024	1,98%	2,68	138,18	137,80	137,80	138,18	1K	2
01/03/2024	0,30%	0,40	135,50	132,40	132,40	136,00	2K	4
27/02/2024	0,00%	0,00	135,10	135,10	135,10	135,10	1K	8
16/02/2024	1,19%	1,59	135,10	135,52	135,10	135,52	676	2
08/02/2024	0,19%	0,25	133,51	133,26	133,26	133,51	2K	2
05/02/2024	0,70%	0,92	133,26	133,26	133,26	133,26	133	1
02/02/2024	-5,47%	-7,66	132,34	132,34	132,34	132,34	264	1
22/01/2024	3,84%	5,18	140,00	140,00	140,00	140,00	140	1
19/01/2024	0,31%	0,42	134,82	134,82	134,82	134,82	269	1
18/01/2024	-0,41%	-0,56	134,40	134,40	134,40	134,40	134	1
17/01/2024	-5,77%	-8,26	134,96	142,18	134,96	142,18	817	5
21/12/2023	-1,16%	-1,68	143,22	143,22	143,22	143,22	143	1
20/12/2023	4,24%	5,90	144,90	144,90	144,90	144,90	144	1
19/12/2023	6,18%	8,09	139,00	128,33	128,33	139,00	267	2
12/12/2023	4,80%	5,99	130,91	131,04	130,91	131,04	523	2
07/12/2023	-0,86%	-1,08	124,92	125,16	124,92	125,16	1K	2
06/12/2023	0,44%	0,55	126,00	126,00	126,00	126,00	126	1
05/12/2023	6,24%	7,37	125,45	126,23	125,45	126,23	755	3
20/11/2023	-2,77%	-3,36	118,08	118,08	118,08	118,08	236	2
17/11/2023	2,85%	3,36	121,44	118,07	118,07	121,44	603	2
03/11/2023	4,42%	5,00	118,08	116,16	116,16	118,69	96K	4
31/10/2023	-8,80%	-10,91	113,08	123,96	113,08	123,96	464	3
04/10/2023	-0,81%	-1,01	123,99	123,99	123,99	123,99	123	1
21/09/2023	-2,08%	-2,66	125,00	125,00	125,00	125,00	100K	4
15/09/2023	0,61%	0,78	127,66	127,66	127,66	127,66	255	1
14/09/2023	-6,76%	-9,20	126,88	137,00	126,75	137,00	3K	6
22/08/2023	0,00%	0,00	136,08	136,08	136,08	136,08	272	1
14/08/2023	0,00%	0,00	136,08	136,08	136,08	136,08	1K	1
03/08/2023	0,00%	0,00	136,08	136,08	136,08	136,08	136	1
02/08/2023	-1,41%	-1,95	136,08	136,08	136,08	136,08	136	1
31/07/2023	-0,01%	-0,01	138,03	138,03	138,03	138,03	2K	1
26/07/2023	-2,09%	-2,94	138,04	138,04	138,04	138,04	276	2
25/07/2023	0,00%	0,00	140,98	140,98	140,98	140,98	281	1
21/07/2023	-0,01%	-0,02	140,98	140,98	140,98	140,98	140	1
18/07/2023	1,02%	1,42	141,00	141,00	141,00	141,00	423	1
17/07/2023	1,01%	1,40	139,58	139,58	139,58	139,58	279	1
14/07/2023	4,45%	5,89	138,18	138,18	138,18	138,18	967	1
10/07/2023	4,34%	5,50	132,29	132,29	132,29	132,29	51K	3
07/07/2023	0,00%	0,00	126,79	126,79	126,79	126,79	126	1
06/07/2023	-0,98%	-1,25	126,79	126,79	126,79	126,79	49K	1
04/07/2023	1,51%	1,91	128,04	128,04	128,04	128,04	384	1
06/06/2023	1,37%	1,70	126,13	126,13	126,13	126,13	25K	1
30/05/2023	3,22%	3,88	124,43	124,60	124,43	124,60	26K	3
25/05/2023	0,86%	1,03	120,55	120,55	120,55	120,55	241	1
24/05/2023	-2,23%	-2,72	119,52	119,52	119,52	119,52	478	1
23/05/2023	-7,81%	-10,36	122,24	132,60	122,14	132,60	52K	12
17/04/2023	-1,54%	-2,08	132,60	132,60	132,60	132,60	132	1
11/04/2023	-0,10%	-0,14	134,68	134,68	134,68	134,68	538	1
05/04/2023	-0,23%	-0,31	134,82	134,82	134,82	134,82	404	1
30/03/2023	-5,92%	-8,51	135,13	144,29	135,13	144,29	279	2
13/03/2023	-3,40%	-5,06	143,64	143,60	143,60	143,64	118K	3
07/03/2023	-2,72%	-4,15	148,70	148,70	148,70	148,70	1K	1
06/03/2023	0,00%	0,00	152,85	152,85	152,85	152,85	152	1
03/03/2023	-7,39%	-12,19	152,85	151,81	151,81	152,85	9K	6
16/02/2023	1,73%	2,80	165,04	165,04	165,04	165,04	3K	1
13/02/2023	-3,52%	-5,92	162,24	162,24	162,24	162,24	324	1
10/02/2023	0,45%	0,76	168,16	168,16	168,16	168,16	504	1
07/02/2023	5,80%	9,18	167,40	167,40	167,40	167,40	134K	3
01/02/2023	-0,51%	-0,81	158,22	157,00	156,93	158,22	4K	3
30/01/2023	4,97%	7,53	159,03	153,23	153,23	159,03	377K	11
25/01/2023	-2,63%	-4,10	151,50	151,50	151,50	151,50	151	1
24/01/2023	1,90%	2,90	155,60	155,60	155,60	155,60	311	2
17/01/2023	3,05%	4,52	152,70	152,70	152,70	152,70	305	1
06/01/2023	1,53%	2,23	148,18	148,18	148,18	148,18	119K	4
05/01/2023	-3,95%	-6,00	145,95	147,99	145,95	147,99	441	2
04/01/2023	8,75%	12,22	151,95	150,75	150,75	151,95	123K	8
02/01/2023	3,32%	4,49	139,73	139,73	139,73	139,73	139	1
20/12/2022	-0,92%	-1,26	135,24	135,24	135,24	135,24	135	1
19/12/2022	-5,41%	-7,80	136,50	137,62	136,50	137,62	2K	2
14/12/2022	2,52%	3,55	144,30	147,20	144,30	147,80	2K	3
07/12/2022	0,54%	0,75	140,75	140,75	140,75	140,75	113K	1
06/12/2022	-1,24%	-1,76	140,00	140,00	140,00	140,00	280	1
05/12/2022	0,08%	0,12	141,76	141,76	141,76	141,76	107K	9
01/12/2022	-0,41%	-0,58	141,64	140,42	140,42	141,64	11K	3
22/11/2022	-0,01%	-0,02	142,22	142,22	142,22	142,22	142	1
18/11/2022	0,00%	0,00	142,24	142,24	142,24	142,24	1K	1
14/11/2022	-0,62%	-0,89	142,24	143,27	142,24	143,27	115K	2
11/11/2022	6,02%	8,13	143,13	141,24	141,22	143,13	124K	9
10/11/2022	13,01%	15,54	135,00	127,81	127,81	135,00	4K	5
09/11/2022	-0,91%	-1,10	119,46	116,76	116,76	119,46	96K	3
08/11/2022	0,95%	1,13	120,56	119,43	119,04	120,60	3K	4
07/11/2022	2,48%	2,89	119,43	116,54	116,54	119,43	1K	3
04/11/2022	2,82%	3,20	116,54	116,54	116,54	116,54	699	1
01/11/2022	-10,05%	-12,66	113,34	120,36	113,34	120,36	361K	22
27/10/2022	0,00%	0,00	126,00	126,00	126,00	126,00	126	1
26/10/2022	9,21%	10,63	126,00	126,00	126,00	126,00	126	1
24/10/2022	0,00%	0,00	115,37	115,37	115,37	115,37	576	1
21/10/2022	-1,86%	-2,19	115,37	115,37	115,37	115,37	92K	2
19/10/2022	-0,03%	-0,03	117,56	117,56	117,56	117,56	352	1
14/10/2022	0,09%	0,11	117,59	118,97	117,59	118,97	189K	2
07/10/2022	-2,21%	-2,66	117,48	117,48	117,48	117,48	5K	1
04/10/2022	3,85%	4,45	120,14	118,44	118,44	120,14	238	2
03/10/2022	-0,43%	-0,50	115,69	115,69	115,69	115,69	231	1
30/09/2022	-4,51%	-5,49	116,19	122,14	116,19	122,14	8K	3
27/09/2022	-3,86%	-4,89	121,68	121,21	121,21	121,68	4K	4
21/09/2022	-0,36%	-0,46	126,57	128,83	126,57	128,83	203K	3
16/09/2022	0,74%	0,93	127,03	127,03	127,03	127,03	102K	1
14/09/2022	-0,76%	-0,96	126,10	126,35	126,10	126,35	2K	2
13/09/2022	-5,67%	-7,64	127,06	133,33	127,00	133,33	208K	7
08/09/2022	-1,60%	-2,19	134,70	131,98	131,98	134,70	213K	3
02/09/2022	0,67%	0,91	136,89	136,89	136,89	136,89	136	1
31/08/2022	-3,70%	-5,23	135,98	135,98	135,98	135,98	407	1
25/08/2022	-3,18%	-4,64	141,21	141,21	141,21	141,21	1K	1
19/08/2022	0,00%	0,00	145,85	145,85	145,85	145,85	145	1
02/08/2022	3,77%	5,30	145,85	145,80	145,80	145,85	2K	3
29/07/2022	2,74%	3,75	140,55	140,55	140,55	140,55	281	1
28/07/2022	-1,37%	-1,90	136,80	136,80	136,80	136,80	96K	1
22/07/2022	-0,22%	-0,30	138,70	138,70	138,70	138,70	138	1
21/07/2022	0,74%	1,02	139,00	139,00	139,00	139,00	139	1
20/07/2022	3,59%	4,78	137,98	137,98	137,98	137,98	413	1
15/07/2022	1,91%	2,50	133,20	133,20	133,20	133,20	2K	1
14/07/2022	1,84%	2,36	130,70	129,18	129,18	130,70	2K	2
06/07/2022	1,73%	2,18	128,34	128,34	128,34	128,34	90K	1
04/07/2022	0,97%	1,21	126,16	126,16	126,16	126,16	126	1
23/06/2022	4,12%	4,95	124,95	124,95	124,95	124,95	374	2
17/06/2022	-5,99%	-7,65	120,00	120,00	120,00	120,00	960	1
09/06/2022	-1,03%	-1,33	127,65	127,65	127,65	127,65	127	1
02/06/2022	1,20%	1,53	128,98	128,98	128,98	128,98	128	1
25/05/2022	-0,09%	-0,11	127,45	127,45	127,45	127,45	2K	1
09/05/2022	0,85%	1,08	127,56	127,56	127,56	127,56	127	1
05/05/2022	0,48%	0,60	126,48	125,88	125,88	126,49	6K	4
22/04/2022	4,05%	4,90	125,88	125,88	125,88	125,88	755	1
19/04/2022	-0,74%	-0,90	120,98	120,98	120,98	120,98	5K	1
13/04/2022	-2,05%	-2,55	121,88	122,10	121,88	122,10	4K	2
11/04/2022	-0,89%	-1,12	124,43	124,43	124,43	124,43	1K	1
07/04/2022	-5,65%	-7,52	125,55	124,50	122,10	125,55	2K	8
28/03/2022	-3,71%	-5,13	133,07	134,16	133,07	134,16	3K	2
22/03/2022	-	-	138,20	138,20	138,20	138,20	691	1

Date,Open,High,Low,Close,Volume
16-Apr-24,130.00,130.00,130.00,130.00,130
15-Apr-24,130.00,130.00,130.00,130.00,1690
12-Apr-24,131.00,131.00,130.00,130.00,3922
25-Mar-24,135.87,135.87,135.87,135.87,271
07-Mar-24,133.28,133.28,133.28,133.28,133
06-Mar-24,136.92,136.92,136.92,136.92,821
04-Mar-24,137.80,138.18,137.80,138.18,1240
01-Mar-24,132.40,136.00,132.40,135.50,2145
27-Feb-24,135.10,135.10,135.10,135.10,1080
16-Feb-24,135.52,135.52,135.10,135.10,676
08-Feb-24,133.26,133.51,133.26,133.51,1599
05-Feb-24,133.26,133.26,133.26,133.26,133
02-Feb-24,132.34,132.34,132.34,132.34,264
22-Jan-24,140.00,140.00,140.00,140.00,140
19-Jan-24,134.82,134.82,134.82,134.82,269
18-Jan-24,134.40,134.40,134.40,134.40,134
17-Jan-24,142.18,142.18,134.96,134.96,817
21-Dec-23,143.22,143.22,143.22,143.22,143
20-Dec-23,144.90,144.90,144.90,144.90,144
19-Dec-23,128.33,139.00,128.33,139.00,267
12-Dec-23,131.04,131.04,130.91,130.91,523
07-Dec-23,125.16,125.16,124.92,124.92,1001
06-Dec-23,126.00,126.00,126.00,126.00,126
05-Dec-23,126.23,126.23,125.45,125.45,755
20-Nov-23,118.08,118.08,118.08,118.08,236
17-Nov-23,118.07,121.44,118.07,121.44,603
03-Nov-23,116.16,118.69,116.16,118.08,95754
31-Oct-23,123.96,123.96,113.08,113.08,464
04-Oct-23,123.99,123.99,123.99,123.99,123
21-Sep-23,125.00,125.00,125.00,125.00,100000
15-Sep-23,127.66,127.66,127.66,127.66,255
14-Sep-23,137.00,137.00,126.75,126.88,2867
22-Aug-23,136.08,136.08,136.08,136.08,272
14-Aug-23,136.08,136.08,136.08,136.08,1496
03-Aug-23,136.08,136.08,136.08,136.08,136
02-Aug-23,136.08,136.08,136.08,136.08,136
31-Jul-23,138.03,138.03,138.03,138.03,1518
26-Jul-23,138.04,138.04,138.04,138.04,276
25-Jul-23,140.98,140.98,140.98,140.98,281
21-Jul-23,140.98,140.98,140.98,140.98,140
18-Jul-23,141.00,141.00,141.00,141.00,423
17-Jul-23,139.58,139.58,139.58,139.58,279
14-Jul-23,138.18,138.18,138.18,138.18,967
10-Jul-23,132.29,132.29,132.29,132.29,51460
07-Jul-23,126.79,126.79,126.79,126.79,126
06-Jul-23,126.79,126.79,126.79,126.79,49321
04-Jul-23,128.04,128.04,128.04,128.04,384
06-Jun-23,126.13,126.13,126.13,126.13,25226
30-May-23,124.60,124.60,124.43,124.43,25916
25-May-23,120.55,120.55,120.55,120.55,241
24-May-23,119.52,119.52,119.52,119.52,478
23-May-23,132.60,132.60,122.14,122.24,52127
17-Apr-23,132.60,132.60,132.60,132.60,132
11-Apr-23,134.68,134.68,134.68,134.68,538
05-Apr-23,134.82,134.82,134.82,134.82,404
30-Mar-23,144.29,144.29,135.13,135.13,279
13-Mar-23,143.60,143.64,143.60,143.64,117784
07-Mar-23,148.70,148.70,148.70,148.70,1040
06-Mar-23,152.85,152.85,152.85,152.85,152
03-Mar-23,151.81,152.85,151.81,152.85,9425
16-Feb-23,165.04,165.04,165.04,165.04,3300
13-Feb-23,162.24,162.24,162.24,162.24,324
10-Feb-23,168.16,168.16,168.16,168.16,504
07-Feb-23,167.40,167.40,167.40,167.40,134087
01-Feb-23,157.00,158.22,156.93,158.22,4085
30-Jan-23,153.23,159.03,153.23,159.03,376656
25-Jan-23,151.50,151.50,151.50,151.50,151
24-Jan-23,155.60,155.60,155.60,155.60,311
17-Jan-23,152.70,152.70,152.70,152.70,305
06-Jan-23,148.18,148.18,148.18,148.18,118544
05-Jan-23,147.99,147.99,145.95,145.95,441
04-Jan-23,150.75,151.95,150.75,151.95,123068
02-Jan-23,139.73,139.73,139.73,139.73,139
20-Dec-22,135.24,135.24,135.24,135.24,135
19-Dec-22,137.62,137.62,136.50,136.50,2458
14-Dec-22,147.20,147.80,144.30,144.30,1621
07-Dec-22,140.75,140.75,140.75,140.75,112600
06-Dec-22,140.00,140.00,140.00,140.00,280
05-Dec-22,141.76,141.76,141.76,141.76,107028
01-Dec-22,140.42,141.64,140.42,141.64,10999
22-Nov-22,142.22,142.22,142.22,142.22,142
18-Nov-22,142.24,142.24,142.24,142.24,1422
14-Nov-22,143.27,143.27,142.24,142.24,114758
11-Nov-22,141.24,143.13,141.22,143.13,124368
10-Nov-22,127.81,135.00,127.81,135.00,4311
09-Nov-22,116.76,119.46,116.76,119.46,95684
08-Nov-22,119.43,120.60,119.04,120.56,2741
07-Nov-22,116.54,119.43,116.54,119.43,1051
04-Nov-22,116.54,116.54,116.54,116.54,699
01-Nov-22,120.36,120.36,113.34,113.34,361366
27-Oct-22,126.00,126.00,126.00,126.00,126
26-Oct-22,126.00,126.00,126.00,126.00,126
24-Oct-22,115.37,115.37,115.37,115.37,576
21-Oct-22,115.37,115.37,115.37,115.37,92296
19-Oct-22,117.56,117.56,117.56,117.56,352
14-Oct-22,118.97,118.97,117.59,117.59,189248
07-Oct-22,117.48,117.48,117.48,117.48,4699
04-Oct-22,118.44,120.14,118.44,120.14,238
03-Oct-22,115.69,115.69,115.69,115.69,231
30-Sep-22,122.14,122.14,116.19,116.19,8283
27-Sep-22,121.21,121.68,121.21,121.68,3879
21-Sep-22,128.83,128.83,126.57,126.57,202872
16-Sep-22,127.03,127.03,127.03,127.03,101624
14-Sep-22,126.35,126.35,126.10,126.10,2396
13-Sep-22,133.33,133.33,127.00,127.06,208306
08-Sep-22,131.98,134.70,131.98,134.70,213344
02-Sep-22,136.89,136.89,136.89,136.89,136
31-Aug-22,135.98,135.98,135.98,135.98,407
25-Aug-22,141.21,141.21,141.21,141.21,1412
19-Aug-22,145.85,145.85,145.85,145.85,145
02-Aug-22,145.80,145.85,145.80,145.85,1750
29-Jul-22,140.55,140.55,140.55,140.55,281
28-Jul-22,136.80,136.80,136.80,136.80,95760
22-Jul-22,138.70,138.70,138.70,138.70,138
21-Jul-22,139.00,139.00,139.00,139.00,139
20-Jul-22,137.98,137.98,137.98,137.98,413
15-Jul-22,133.20,133.20,133.20,133.20,1998
14-Jul-22,129.18,130.70,129.18,130.70,2079
06-Jul-22,128.34,128.34,128.34,128.34,89838
04-Jul-22,126.16,126.16,126.16,126.16,126
23-Jun-22,124.95,124.95,124.95,124.95,374
17-Jun-22,120.00,120.00,120.00,120.00,960
09-Jun-22,127.65,127.65,127.65,127.65,127
02-Jun-22,128.98,128.98,128.98,128.98,128
25-May-22,127.45,127.45,127.45,127.45,2421
09-May-22,127.56,127.56,127.56,127.56,127
05-May-22,125.88,126.49,125.88,126.48,6172
22-Apr-22,125.88,125.88,125.88,125.88,755
19-Apr-22,120.98,120.98,120.98,120.98,4960
13-Apr-22,122.10,122.10,121.88,121.88,3661
11-Apr-22,124.43,124.43,124.43,124.43,1244
07-Apr-22,124.50,125.55,122.10,125.55,1868
28-Mar-22,134.16,134.16,133.07,133.07,2939
22-Mar-22,138.20,138.20,138.20,138.20,691

*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: F1RA34