Cotação atual, histórico e gráfico do papel: F1RC34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 03/05/2023 | -21,57% | -1,79 | 6,51 | 8,50 | 6,51 | 8,50 | 24K | 29 |
| 02/05/2023 | -40,20% | -5,58 | 8,30 | 11,94 | 7,50 | 11,94 | 229K | 254 |
| 28/04/2023 | -9,10% | -1,39 | 13,88 | 16,28 | 12,77 | 16,50 | 321K | 231 |
| 27/04/2023 | 7,54% | 1,07 | 15,27 | 14,77 | 13,90 | 16,57 | 225K | 237 |
| 26/04/2023 | -30,53% | -6,24 | 14,20 | 17,98 | 12,80 | 18,20 | 803K | 525 |
| 25/04/2023 | -49,28% | -19,86 | 20,44 | 30,00 | 20,33 | 31,00 | 886K | 395 |
| 24/04/2023 | 15,47% | 5,40 | 40,30 | 36,52 | 36,00 | 41,03 | 220K | 62 |
| 20/04/2023 | -2,87% | -1,03 | 34,90 | 34,76 | 34,40 | 35,71 | 6K | 13 |
| 19/04/2023 | 14,68% | 4,60 | 35,93 | 32,34 | 32,15 | 36,88 | 280K | 85 |
| 18/04/2023 | -3,15% | -1,02 | 31,33 | 32,34 | 31,30 | 32,34 | 9K | 37 |
| 17/04/2023 | 0,65% | 0,21 | 32,35 | 32,79 | 31,38 | 32,79 | 333K | 38 |
|
|
| 14/04/2023 | -4,85% | -1,64 | 32,14 | 34,20 | 32,14 | 34,24 | 234K | 36 |
| 13/04/2023 | -3,49% | -1,22 | 33,78 | 33,80 | 32,62 | 34,00 | 92K | 69 |
| 12/04/2023 | -0,60% | -0,21 | 35,00 | 35,92 | 33,80 | 35,92 | 58K | 40 |
| 11/04/2023 | -0,98% | -0,35 | 35,21 | 35,12 | 35,12 | 35,79 | 4K | 7 |
| 10/04/2023 | 0,54% | 0,19 | 35,56 | 35,37 | 33,60 | 35,56 | 65K | 21 |
| 06/04/2023 | 4,46% | 1,51 | 35,37 | 34,02 | 34,02 | 35,79 | 9K | 16 |
| 05/04/2023 | -3,81% | -1,34 | 33,86 | 35,20 | 33,15 | 35,20 | 97K | 36 |
| 04/04/2023 | -2,76% | -1,00 | 35,20 | 35,04 | 34,35 | 35,34 | 77K | 38 |
| 03/04/2023 | 0,95% | 0,34 | 36,20 | 35,86 | 35,08 | 37,00 | 80K | 24 |
| 31/03/2023 | 2,25% | 0,79 | 35,86 | 35,28 | 34,29 | 35,86 | 72K | 26 |
| 30/03/2023 | -7,34% | -2,78 | 35,07 | 38,04 | 34,76 | 38,28 | 166K | 139 |
| 29/03/2023 | 6,80% | 2,41 | 37,85 | 34,31 | 33,90 | 38,00 | 112K | 62 |
| 28/03/2023 | -1,31% | -0,47 | 35,44 | 36,00 | 32,48 | 36,20 | 176K | 112 |
| 27/03/2023 | 11,56% | 3,72 | 35,91 | 41,00 | 35,40 | 44,92 | 470K | 208 |
| 24/03/2023 | -2,45% | -0,81 | 32,19 | 32,25 | 31,44 | 33,80 | 181K | 68 |
| 23/03/2023 | -3,62% | -1,24 | 33,00 | 37,20 | 31,33 | 37,40 | 181K | 77 |
| 22/03/2023 | -18,09% | -7,56 | 34,24 | 41,80 | 34,00 | 43,88 | 309K | 102 |
| 21/03/2023 | 30,67% | 9,81 | 41,80 | 40,00 | 38,82 | 52,00 | 698K | 287 |
| 20/03/2023 | -46,69% | -28,02 | 31,99 | 49,95 | 30,61 | 54,93 | 2M | 500 |
| 17/03/2023 | -34,77% | -31,99 | 60,01 | 91,99 | 59,88 | 91,99 | 754K | 216 |
| 16/03/2023 | 9,92% | 8,30 | 92,00 | 61,84 | 52,90 | 93,91 | 2M | 726 |
| 15/03/2023 | -15,77% | -15,67 | 83,70 | 99,90 | 79,00 | 99,90 | 202K | 82 |
| 14/03/2023 | -17,19% | -20,63 | 99,37 | 124,72 | 99,37 | 128,65 | 528K | 126 |
| 13/03/2023 | -42,86% | -90,01 | 120,00 | 119,96 | 118,97 | 126,49 | 62K | 51 |
| 10/03/2023 | -28,27% | -82,77 | 210,01 | 224,99 | 186,01 | 225,50 | 652K | 138 |
| 08/03/2023 | -8,51% | -27,22 | 292,78 | 292,78 | 292,78 | 292,78 | 10K | 1 |
| 03/03/2023 | 0,63% | 2,00 | 320,00 | 319,60 | 319,51 | 320,00 | 359K | 24 |
| 22/02/2023 | -13,86% | -51,18 | 318,00 | 318,00 | 318,00 | 318,00 | 16K | 1 |
| 09/02/2023 | 1,18% | 4,29 | 369,18 | 369,18 | 369,18 | 369,18 | 738 | 1 |
| 08/02/2023 | 3,52% | 12,40 | 364,89 | 364,89 | 364,89 | 364,89 | 18K | 1 |
| 26/01/2023 | 0,71% | 2,49 | 352,49 | 352,49 | 352,49 | 352,49 | 16K | 1 |
| 24/01/2023 | 3,65% | 12,31 | 350,00 | 350,00 | 350,00 | 350,00 | 350 | 1 |
| 19/01/2023 | 1,79% | 5,95 | 337,69 | 337,69 | 337,69 | 337,69 | 15K | 1 |
| 13/01/2023 | 2,06% | 6,69 | 331,74 | 331,74 | 331,74 | 331,74 | 19K | 1 |
| 12/01/2023 | -0,51% | -1,65 | 325,05 | 325,93 | 325,05 | 325,93 | 1K | 2 |
| 06/01/2023 | -1,32% | -4,37 | 326,70 | 332,31 | 326,70 | 332,31 | 1K | 2 |
| 03/01/2023 | 2,82% | 9,07 | 331,07 | 331,07 | 331,07 | 331,07 | 14K | 1 |
| 29/12/2022 | 5,91% | 17,97 | 322,00 | 322,00 | 322,00 | 322,00 | 2K | 2 |
| 22/12/2022 | 1,34% | 4,03 | 304,03 | 304,03 | 304,03 | 304,03 | 126K | 2 |
| 07/11/2022 | -3,10% | -9,60 | 300,00 | 300,00 | 300,00 | 300,00 | 300 | 1 |
| 25/10/2022 | 1,67% | 5,10 | 309,60 | 309,60 | 309,60 | 309,60 | 928 | 1 |
| 24/10/2022 | -14,36% | -51,07 | 304,50 | 355,56 | 304,50 | 355,56 | 660 | 2 |
| 13/10/2022 | 3,04% | 10,48 | 355,57 | 351,29 | 351,29 | 355,70 | 57K | 6 |
| 03/10/2022 | -5,45% | -19,91 | 345,09 | 345,09 | 345,09 | 345,09 | 160K | 1 |
| 26/09/2022 | 4,69% | 16,36 | 365,00 | 365,00 | 365,00 | 365,00 | 9K | 1 |
| 22/09/2022 | -10,12% | -39,26 | 348,64 | 348,64 | 348,64 | 348,64 | 6K | 1 |
| 29/08/2022 | -8,12% | -34,30 | 387,90 | 387,90 | 387,90 | 387,90 | 1K | 1 |
| 29/07/2022 | 4,23% | 17,15 | 422,20 | 422,20 | 422,20 | 422,20 | 16K | 1 |
| 12/07/2022 | 4,96% | 19,14 | 405,05 | 405,05 | 405,05 | 405,05 | 108K | 1 |
| 01/07/2022 | 9,21% | 32,56 | 385,91 | 385,91 | 385,91 | 385,91 | 30K | 1 |
| 10/06/2022 | -4,32% | -15,97 | 353,35 | 355,18 | 353,35 | 355,18 | 119K | 7 |
| 02/06/2022 | -1,37% | -5,12 | 369,32 | 369,32 | 369,32 | 369,32 | 25K | 1 |
| 27/05/2022 | 7,85% | 27,24 | 374,44 | 374,44 | 374,44 | 374,44 | 12K | 1 |
| 20/05/2022 | -8,85% | -33,69 | 347,20 | 347,20 | 347,20 | 347,20 | 277K | 3 |
| 02/05/2022 | 1,98% | 7,39 | 380,89 | 380,89 | 380,89 | 380,89 | 6K | 2 |
| 18/04/2022 | -7,73% | -31,30 | 373,50 | 373,00 | 373,00 | 373,64 | 27K | 4 |
| 24/03/2022 | -9,35% | -41,77 | 404,80 | 404,80 | 404,80 | 404,80 | 404 | 1 |
| 28/01/2022 | -4,63% | -21,67 | 446,57 | 446,57 | 446,57 | 446,57 | 352K | 1 |
| 25/01/2022 | -20,00% | -117,05 | 468,24 | 468,24 | 468,24 | 468,24 | 468 | 1 |
| 13/12/2021 | 0,39% | 2,29 | 585,29 | 585,29 | 585,29 | 585,29 | 176K | 2 |
| 10/12/2021 | -3,64% | -22,00 | 583,00 | 583,00 | 583,00 | 583,00 | 50K | 1 |
| 07/12/2021 | 4,57% | 26,45 | 605,00 | 578,14 | 578,14 | 605,00 | 6K | 2 |
| 18/10/2021 | 16,88% | 83,55 | 578,55 | 583,00 | 578,55 | 583,00 | 57K | 3 |
| 19/07/2021 | 1,48% | 7,20 | 495,00 | 495,50 | 495,00 | 495,50 | 21K | 4 |
| 06/07/2021 | 3,86% | 18,14 | 487,80 | 487,80 | 487,80 | 487,80 | 10K | 1 |
| 30/06/2021 | -0,92% | -4,34 | 469,66 | 469,66 | 469,66 | 469,66 | 141K | 1 |
| 05/04/2021 | 6,16% | 27,50 | 474,00 | 473,40 | 473,40 | 474,00 | 3K | 2 |
| 11/01/2021 | 7,31% | 30,40 | 446,50 | 447,25 | 446,50 | 447,25 | 264K | 3 |
| 06/01/2021 | 10,43% | 39,30 | 416,10 | 416,10 | 416,10 | 416,10 | 125K | 1 |
| 28/12/2020 | 13,73% | 45,50 | 376,80 | 370,01 | 370,01 | 376,80 | 3K | 3 |
| 14/12/2020 | -10,66% | -39,51 | 331,30 | 331,99 | 331,30 | 332,14 | 134K | 13 |
| 03/11/2020 | 15,16% | 48,82 | 370,81 | 372,83 | 370,81 | 372,83 | 7K | 2 |
| 27/08/2020 | 61,63% | 122,78 | 321,99 | 321,99 | 321,99 | 321,99 | 3K | 1 |
| 23/03/2020 | - | - | 199,21 | 199,21 | 199,21 | 199,21 | 60K | 1 |
Date,Open,High,Low,Close,Volume
03-May-23,8.50,8.50,6.51,6.51,23643
02-May-23,11.94,11.94,7.50,8.30,228995
28-Apr-23,16.28,16.50,12.77,13.88,320695
27-Apr-23,14.77,16.57,13.90,15.27,225253
26-Apr-23,17.98,18.20,12.80,14.20,802683
25-Apr-23,30.00,31.00,20.33,20.44,885521
24-Apr-23,36.52,41.03,36.00,40.30,219876
20-Apr-23,34.76,35.71,34.40,34.90,5873
19-Apr-23,32.34,36.88,32.15,35.93,279808
18-Apr-23,32.34,32.34,31.30,31.33,8818
17-Apr-23,32.79,32.79,31.38,32.35,333017
14-Apr-23,34.20,34.24,32.14,32.14,234425
13-Apr-23,33.80,34.00,32.62,33.78,92253
12-Apr-23,35.92,35.92,33.80,35.00,57622
11-Apr-23,35.12,35.79,35.12,35.21,3814
10-Apr-23,35.37,35.56,33.60,35.56,64939
06-Apr-23,34.02,35.79,34.02,35.37,9158
05-Apr-23,35.20,35.20,33.15,33.86,97211
04-Apr-23,35.04,35.34,34.35,35.20,76994
03-Apr-23,35.86,37.00,35.08,36.20,79995
31-Mar-23,35.28,35.86,34.29,35.86,72476
30-Mar-23,38.04,38.28,34.76,35.07,165919
29-Mar-23,34.31,38.00,33.90,37.85,112031
28-Mar-23,36.00,36.20,32.48,35.44,176385
27-Mar-23,41.00,44.92,35.40,35.91,469693
24-Mar-23,32.25,33.80,31.44,32.19,180578
23-Mar-23,37.20,37.40,31.33,33.00,180519
22-Mar-23,41.80,43.88,34.00,34.24,308576
21-Mar-23,40.00,52.00,38.82,41.80,698112
20-Mar-23,49.95,54.93,30.61,31.99,1598450
17-Mar-23,91.99,91.99,59.88,60.01,754382
16-Mar-23,61.84,93.91,52.90,92.00,2263655
15-Mar-23,99.90,99.90,79.00,83.70,202478
14-Mar-23,124.72,128.65,99.37,99.37,528445
13-Mar-23,119.96,126.49,118.97,120.00,62423
10-Mar-23,224.99,225.50,186.01,210.01,651643
08-Mar-23,292.78,292.78,292.78,292.78,10247
03-Mar-23,319.60,320.00,319.51,320.00,359291
22-Feb-23,318.00,318.00,318.00,318.00,15900
09-Feb-23,369.18,369.18,369.18,369.18,738
08-Feb-23,364.89,364.89,364.89,364.89,17514
26-Jan-23,352.49,352.49,352.49,352.49,15862
24-Jan-23,350.00,350.00,350.00,350.00,350
19-Jan-23,337.69,337.69,337.69,337.69,14520
13-Jan-23,331.74,331.74,331.74,331.74,18577
12-Jan-23,325.93,325.93,325.05,325.05,1301
06-Jan-23,332.31,332.31,326.70,326.70,1318
03-Jan-23,331.07,331.07,331.07,331.07,13573
29-Dec-22,322.00,322.00,322.00,322.00,1932
22-Dec-22,304.03,304.03,304.03,304.03,125868
07-Nov-22,300.00,300.00,300.00,300.00,300
25-Oct-22,309.60,309.60,309.60,309.60,928
24-Oct-22,355.56,355.56,304.50,304.50,660
13-Oct-22,351.29,355.70,351.29,355.57,56642
03-Oct-22,345.09,345.09,345.09,345.09,160466
26-Sep-22,365.00,365.00,365.00,365.00,9125
22-Sep-22,348.64,348.64,348.64,348.64,5926
29-Aug-22,387.90,387.90,387.90,387.90,1163
29-Jul-22,422.20,422.20,422.20,422.20,16043
12-Jul-22,405.05,405.05,405.05,405.05,107743
01-Jul-22,385.91,385.91,385.91,385.91,30486
10-Jun-22,355.18,355.18,353.35,353.35,119083
02-Jun-22,369.32,369.32,369.32,369.32,24744
27-May-22,374.44,374.44,374.44,374.44,12356
20-May-22,347.20,347.20,347.20,347.20,277065
02-May-22,380.89,380.89,380.89,380.89,6475
18-Apr-22,373.00,373.64,373.00,373.50,26877
24-Mar-22,404.80,404.80,404.80,404.80,404
28-Jan-22,446.57,446.57,446.57,446.57,352343
25-Jan-22,468.24,468.24,468.24,468.24,468
13-Dec-21,585.29,585.29,585.29,585.29,175587
10-Dec-21,583.00,583.00,583.00,583.00,49555
07-Dec-21,578.14,605.00,578.14,605.00,5915
18-Oct-21,583.00,583.00,578.55,578.55,57076
19-Jul-21,495.50,495.50,495.00,495.00,20801
06-Jul-21,487.80,487.80,487.80,487.80,10243
30-Jun-21,469.66,469.66,469.66,469.66,140898
05-Apr-21,473.40,474.00,473.40,474.00,2842
11-Jan-21,447.25,447.25,446.50,446.50,263660
06-Jan-21,416.10,416.10,416.10,416.10,124830
28-Dec-20,370.01,376.80,370.01,376.80,2616
14-Dec-20,331.99,332.14,331.30,331.30,134106
03-Nov-20,372.83,372.83,370.81,370.81,7436
27-Aug-20,321.99,321.99,321.99,321.99,3219
23-Mar-20,199.21,199.21,199.21,199.21,59763
*exoneração de responsabilidade e termos de uso