Cotação atual, histórico e gráfico do papel: F1SL34

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 F1SL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/10/2021	-3,31%	-0,94	27,42	27,42	27,42	27,42	5K	1
21/10/2021	4,69%	1,27	28,36	28,26	28,26	28,36	621	2
20/10/2021	0,26%	0,07	27,09	27,24	27,09	27,24	7K	3
19/10/2021	9,93%	2,44	27,02	25,04	25,04	27,02	1K	4
15/10/2021	0,66%	0,16	24,58	24,58	24,58	24,58	2K	1
14/10/2021	0,99%	0,24	24,42	24,62	24,42	24,62	3K	3
13/10/2021	9,61%	2,12	24,18	23,70	23,70	24,18	8K	4
08/10/2021	-1,87%	-0,42	22,06	22,44	22,06	22,44	1K	2
07/10/2021	3,69%	0,80	22,48	22,50	22,48	22,50	90K	3
06/10/2021	8,08%	1,62	21,68	20,86	20,86	21,80	262K	15
04/10/2021	-9,88%	-2,20	20,06	21,08	20,06	21,08	83K	5

30/09/2021	-1,50%	-0,34	22,26	22,26	22,26	22,26	18K	1
28/09/2021	2,73%	0,60	22,60	22,60	22,60	22,60	226	1
27/09/2021	-2,05%	-0,46	22,00	22,00	22,00	22,00	110	1
24/09/2021	-5,23%	-1,24	22,46	22,50	22,30	22,54	270K	14
17/09/2021	1,02%	0,24	23,70	23,46	23,46	23,70	2K	2
10/09/2021	-5,63%	-1,40	23,46	23,46	23,46	23,46	2K	1
02/09/2021	2,98%	0,72	24,86	24,86	24,86	24,86	1K	1
01/09/2021	8,40%	1,87	24,14	24,00	24,00	24,20	3K	4
31/08/2021	-5,87%	-1,39	22,27	22,28	22,27	22,28	556	2
25/08/2021	2,25%	0,52	23,66	23,66	23,66	23,66	70	1
24/08/2021	8,33%	1,78	23,14	23,14	23,14	23,14	69	1
17/08/2021	-5,15%	-1,16	21,36	21,36	21,36	21,36	85	1
13/08/2021	0,54%	0,12	22,52	22,52	22,52	22,52	112	1
09/08/2021	5,36%	1,14	22,40	22,20	22,20	22,40	14K	2
06/08/2021	1,97%	0,41	21,26	21,61	21,26	21,74	139K	5
05/08/2021	-9,97%	-2,31	20,85	22,00	17,53	22,00	340K	40
04/08/2021	-10,51%	-2,72	23,16	23,54	23,16	23,57	158K	15
28/07/2021	-1,86%	-0,49	25,88	25,44	25,44	25,88	25K	4
23/07/2021	-1,01%	-0,27	26,37	26,37	26,37	26,37	4K	1
20/07/2021	-5,20%	-1,46	26,64	26,64	26,64	26,64	5K	1
13/07/2021	-0,35%	-0,10	28,10	28,20	28,10	28,20	11K	3
12/07/2021	-1,26%	-0,36	28,20	28,20	28,20	28,20	3K	1
08/07/2021	-6,05%	-1,84	28,56	28,01	28,01	29,12	12K	7
30/06/2021	7,42%	2,10	30,40	30,42	30,40	30,45	143K	3
22/06/2021	-0,81%	-0,23	28,30	28,30	28,30	28,30	56	1
21/06/2021	-0,11%	-0,03	28,53	28,53	28,53	28,53	2K	2
18/06/2021	4,62%	1,26	28,56	28,83	28,56	29,50	8K	8
16/06/2021	0,00%	0,00	27,30	27,30	27,30	27,30	409	1
11/06/2021	3,72%	0,98	27,30	27,30	27,30	27,30	81	1
10/06/2021	-6,17%	-1,73	26,32	26,58	26,32	26,58	2K	2
09/06/2021	10,78%	2,73	28,05	27,69	27,64	28,29	11K	8
08/06/2021	-0,78%	-0,20	25,32	25,32	25,32	25,32	5K	1
07/06/2021	3,99%	0,98	25,52	25,52	25,52	25,52	25	1
02/06/2021	-2,39%	-0,60	24,54	24,54	24,54	24,54	2K	1
28/05/2021	0,00%	0,00	25,14	25,14	25,14	25,14	251	1
27/05/2021	-1,41%	-0,36	25,14	25,40	25,14	25,40	4K	2
26/05/2021	6,21%	1,49	25,50	24,55	24,55	25,50	13K	10
25/05/2021	-1,72%	-0,42	24,01	24,60	24,00	24,60	4K	4
24/05/2021	1,71%	0,41	24,43	24,16	24,16	24,50	68K	10
21/05/2021	3,45%	0,80	24,02	23,50	23,50	24,20	457K	25
20/05/2021	1,49%	0,34	23,22	22,88	22,88	23,22	3K	5
19/05/2021	-2,01%	-0,47	22,88	23,00	22,30	23,00	147K	6
18/05/2021	6,33%	1,39	23,35	22,48	22,48	23,44	72K	11
17/05/2021	-2,62%	-0,59	21,96	23,09	21,96	23,09	959	4
14/05/2021	5,97%	1,27	22,55	22,01	22,01	22,55	2K	2
13/05/2021	-13,14%	-3,22	21,28	21,56	21,20	21,56	36K	24
11/05/2021	10,61%	2,35	24,50	22,82	22,82	24,50	20K	15
10/05/2021	0,32%	0,07	22,15	21,19	21,19	23,13	31K	21
07/05/2021	-0,50%	-0,11	22,08	21,87	21,80	22,75	32K	12
06/05/2021	-31,19%	-10,06	22,19	30,58	21,95	30,58	662K	94
04/05/2021	-5,15%	-1,75	32,25	32,46	31,46	32,46	129K	5
03/05/2021	-2,52%	-0,88	34,00	34,00	34,00	34,00	34	1
29/04/2021	-6,94%	-2,60	34,88	36,75	34,88	36,75	3K	3
23/04/2021	2,13%	0,78	37,48	37,48	37,48	37,48	74	1
22/04/2021	0,60%	0,22	36,70	36,70	36,70	36,70	367	1
20/04/2021	-1,86%	-0,69	36,48	36,86	36,48	36,86	733	2
19/04/2021	-4,94%	-1,93	37,17	37,45	37,17	37,45	894	3
16/04/2021	-2,03%	-0,81	39,10	39,04	39,00	39,10	507	3
15/04/2021	-4,98%	-2,09	39,91	43,85	39,28	43,85	94K	12
14/04/2021	5,00%	2,00	42,00	41,90	41,74	42,22	14K	8
13/04/2021	3,60%	1,39	40,00	39,85	39,85	40,00	80K	2
12/04/2021	0,03%	0,01	38,61	38,61	38,61	38,61	2K	1
08/04/2021	0,99%	0,38	38,60	38,60	38,60	38,60	50K	1
07/04/2021	-3,34%	-1,32	38,22	38,78	38,22	38,78	1K	4
06/04/2021	-1,20%	-0,48	39,54	39,17	39,00	39,90	6K	4
01/04/2021	4,49%	1,72	40,02	40,30	39,88	40,70	3K	12
31/03/2021	1,19%	0,45	38,30	38,30	38,30	38,30	459	2
29/03/2021	2,08%	0,77	37,85	37,85	37,85	37,85	757	1
26/03/2021	0,00%	0,00	37,08	37,08	37,08	37,08	1K	1
25/03/2021	0,95%	0,35	37,08	36,15	36,15	37,08	1K	2
24/03/2021	-5,87%	-2,29	36,73	36,73	36,73	36,73	2K	1
23/03/2021	-1,54%	-0,61	39,02	38,80	38,80	39,15	20K	3
22/03/2021	-5,98%	-2,52	39,63	39,80	39,60	39,87	14K	6
17/03/2021	1,13%	0,47	42,15	41,27	41,21	42,19	1M	22
12/03/2021	0,14%	0,06	41,68	41,50	41,50	41,68	351K	7
11/03/2021	1,12%	0,46	41,62	40,74	40,74	41,62	114K	3
10/03/2021	2,98%	1,19	41,16	41,16	41,16	41,16	5K	2
09/03/2021	11,03%	3,97	39,97	39,70	39,40	40,00	96K	8
08/03/2021	-1,67%	-0,61	36,00	37,83	36,00	37,83	114K	6
05/03/2021	-1,98%	-0,74	36,61	36,00	33,33	36,66	118K	22
04/03/2021	-1,71%	-0,65	37,35	37,00	35,70	37,91	564K	23
03/03/2021	-6,13%	-2,48	38,00	39,99	38,00	39,99	391K	16
02/03/2021	-6,25%	-2,70	40,48	41,87	40,48	41,87	121K	2
01/03/2021	5,06%	2,08	43,18	41,59	41,59	43,18	8K	5
26/02/2021	0,02%	0,01	41,10	39,51	39,51	41,10	199	2
25/02/2021	0,22%	0,09	41,09	40,87	40,80	41,09	111K	6
24/02/2021	0,00%	0,00	41,00	40,97	40,97	41,00	193K	2
23/02/2021	-2,45%	-1,03	41,00	41,18	37,86	41,18	540K	24
22/02/2021	-4,22%	-1,85	42,03	43,48	42,03	43,61	11K	8
19/02/2021	0,18%	0,08	43,88	44,54	43,79	44,82	71K	5
18/02/2021	-14,59%	-7,48	43,80	51,28	43,68	51,28	265K	39
17/02/2021	-5,04%	-2,72	51,28	50,00	50,00	51,28	97K	7
12/02/2021	-7,69%	-4,50	54,00	55,47	54,00	55,47	24K	7
11/02/2021	-7,80%	-4,95	58,50	59,91	58,50	59,91	2K	6
09/02/2021	3,85%	2,35	63,45	63,45	63,45	63,45	63	1
04/02/2021	2,09%	1,25	61,10	60,46	60,46	61,10	6K	8
03/02/2021	4,54%	2,60	59,85	59,85	59,85	59,85	59	1
02/02/2021	-3,46%	-2,05	57,25	59,15	57,25	59,15	116	2
01/02/2021	-0,22%	-0,13	59,30	60,00	58,37	60,00	11K	4
29/01/2021	-1,07%	-0,64	59,43	59,43	59,43	59,43	118	1
28/01/2021	-7,58%	-4,93	60,07	60,07	60,07	60,07	420	2
27/01/2021	17,22%	9,55	65,00	65,49	59,60	65,49	5K	8
22/01/2021	-1,42%	-0,80	55,45	54,50	54,05	55,45	222K	4
21/01/2021	10,29%	5,25	56,25	53,99	53,99	56,95	248K	16
20/01/2021	-0,22%	-0,11	51,00	51,00	51,00	51,00	14K	2
19/01/2021	7,44%	3,54	51,11	50,19	50,19	51,11	509	4
11/01/2021	-0,38%	-0,18	47,57	47,10	47,10	48,46	288K	9
08/01/2021	4,55%	2,08	47,75	46,00	46,00	47,75	20K	3
07/01/2021	3,44%	1,52	45,67	45,67	45,67	45,67	45	1
06/01/2021	-3,20%	-1,46	44,15	44,80	44,15	44,80	125K	3
05/01/2021	3,52%	1,55	45,61	45,36	45,36	45,61	1K	2
04/01/2021	-5,75%	-2,69	44,06	43,88	43,88	44,33	264	3
30/12/2020	1,39%	0,64	46,75	46,75	46,75	46,75	46	1
29/12/2020	-3,13%	-1,49	46,11	45,00	45,00	48,03	23K	8
28/12/2020	-10,04%	-5,31	47,60	51,53	47,60	51,53	12K	8
23/12/2020	-2,27%	-1,23	52,91	52,91	52,91	52,91	52	1
22/12/2020	3,46%	1,81	54,14	52,50	52,50	54,14	90K	6
21/12/2020	-0,19%	-0,10	52,33	52,84	52,01	52,84	791	3
18/12/2020	2,42%	1,24	52,43	51,46	51,46	52,64	312	4
17/12/2020	3,33%	1,65	51,19	48,54	48,54	51,19	148	3
16/12/2020	-1,22%	-0,61	49,54	47,92	47,92	49,54	97	2
11/12/2020	1,99%	0,98	50,15	50,51	50,15	50,51	100	2
10/12/2020	-	-	49,17	49,17	49,17	49,17	49	1

Date,Open,High,Low,Close,Volume
22-Oct-21,27.42,27.42,27.42,27.42,5484
21-Oct-21,28.26,28.36,28.26,28.36,621
20-Oct-21,27.24,27.24,27.09,27.09,6802
19-Oct-21,25.04,27.02,25.04,27.02,1329
15-Oct-21,24.58,24.58,24.58,24.58,2458
14-Oct-21,24.62,24.62,24.42,24.42,3487
13-Oct-21,23.70,24.18,23.70,24.18,7994
08-Oct-21,22.44,22.44,22.06,22.06,1015
07-Oct-21,22.50,22.50,22.48,22.48,89960
06-Oct-21,20.86,21.80,20.86,21.68,261775
04-Oct-21,21.08,21.08,20.06,20.06,82924
30-Sep-21,22.26,22.26,22.26,22.26,17808
28-Sep-21,22.60,22.60,22.60,22.60,226
27-Sep-21,22.00,22.00,22.00,22.00,110
24-Sep-21,22.50,22.54,22.30,22.46,270132
17-Sep-21,23.46,23.70,23.46,23.70,1682
10-Sep-21,23.46,23.46,23.46,23.46,2346
02-Sep-21,24.86,24.86,24.86,24.86,1491
01-Sep-21,24.00,24.20,24.00,24.14,2696
31-Aug-21,22.28,22.28,22.27,22.27,556
25-Aug-21,23.66,23.66,23.66,23.66,70
24-Aug-21,23.14,23.14,23.14,23.14,69
17-Aug-21,21.36,21.36,21.36,21.36,85
13-Aug-21,22.52,22.52,22.52,22.52,112
09-Aug-21,22.20,22.40,22.20,22.40,14334
06-Aug-21,21.61,21.74,21.26,21.26,138551
05-Aug-21,22.00,22.00,17.53,20.85,340100
04-Aug-21,23.54,23.57,23.16,23.16,157941
28-Jul-21,25.44,25.88,25.44,25.88,24760
23-Jul-21,26.37,26.37,26.37,26.37,3691
20-Jul-21,26.64,26.64,26.64,26.64,5328
13-Jul-21,28.20,28.20,28.10,28.10,11268
12-Jul-21,28.20,28.20,28.20,28.20,2820
08-Jul-21,28.01,29.12,28.01,28.56,11912
30-Jun-21,30.42,30.45,30.40,30.40,142964
22-Jun-21,28.30,28.30,28.30,28.30,56
21-Jun-21,28.53,28.53,28.53,28.53,1997
18-Jun-21,28.83,29.50,28.56,28.56,8298
16-Jun-21,27.30,27.30,27.30,27.30,409
11-Jun-21,27.30,27.30,27.30,27.30,81
10-Jun-21,26.58,26.58,26.32,26.32,1584
09-Jun-21,27.69,28.29,27.64,28.05,10567
08-Jun-21,25.32,25.32,25.32,25.32,5064
07-Jun-21,25.52,25.52,25.52,25.52,25
02-Jun-21,24.54,24.54,24.54,24.54,2454
28-May-21,25.14,25.14,25.14,25.14,251
27-May-21,25.40,25.40,25.14,25.14,3784
26-May-21,24.55,25.50,24.55,25.50,13322
25-May-21,24.60,24.60,24.00,24.01,3649
24-May-21,24.16,24.50,24.16,24.43,67593
21-May-21,23.50,24.20,23.50,24.02,456696
20-May-21,22.88,23.22,22.88,23.22,2798
19-May-21,23.00,23.00,22.30,22.88,147122
18-May-21,22.48,23.44,22.48,23.35,71687
17-May-21,23.09,23.09,21.96,21.96,959
14-May-21,22.01,22.55,22.01,22.55,2223
13-May-21,21.56,21.56,21.20,21.28,35939
11-May-21,22.82,24.50,22.82,24.50,19955
10-May-21,21.19,23.13,21.19,22.15,30770
07-May-21,21.87,22.75,21.80,22.08,31999
06-May-21,30.58,30.58,21.95,22.19,662069
04-May-21,32.46,32.46,31.46,32.25,129194
03-May-21,34.00,34.00,34.00,34.00,34
29-Apr-21,36.75,36.75,34.88,34.88,2537
23-Apr-21,37.48,37.48,37.48,37.48,74
22-Apr-21,36.70,36.70,36.70,36.70,367
20-Apr-21,36.86,36.86,36.48,36.48,733
19-Apr-21,37.45,37.45,37.17,37.17,894
16-Apr-21,39.04,39.10,39.00,39.10,507
15-Apr-21,43.85,43.85,39.28,39.91,93848
14-Apr-21,41.90,42.22,41.74,42.00,13864
13-Apr-21,39.85,40.00,39.85,40.00,79850
12-Apr-21,38.61,38.61,38.61,38.61,1891
08-Apr-21,38.60,38.60,38.60,38.60,50180
07-Apr-21,38.78,38.78,38.22,38.22,1314
06-Apr-21,39.17,39.90,39.00,39.54,5682
01-Apr-21,40.30,40.70,39.88,40.02,3178
31-Mar-21,38.30,38.30,38.30,38.30,459
29-Mar-21,37.85,37.85,37.85,37.85,757
26-Mar-21,37.08,37.08,37.08,37.08,1112
25-Mar-21,36.15,37.08,36.15,37.08,1184
24-Mar-21,36.73,36.73,36.73,36.73,1836
23-Mar-21,38.80,39.15,38.80,39.02,19634
22-Mar-21,39.80,39.87,39.60,39.63,14090
17-Mar-21,41.27,42.19,41.21,42.15,1378234
12-Mar-21,41.50,41.68,41.50,41.68,350804
11-Mar-21,40.74,41.62,40.74,41.62,114151
10-Mar-21,41.16,41.16,41.16,41.16,5103
09-Mar-21,39.70,40.00,39.40,39.97,96391
08-Mar-21,37.83,37.83,36.00,36.00,114069
05-Mar-21,36.00,36.66,33.33,36.61,118362
04-Mar-21,37.00,37.91,35.70,37.35,563744
03-Mar-21,39.99,39.99,38.00,38.00,390959
02-Mar-21,41.87,41.87,40.48,40.48,121145
01-Mar-21,41.59,43.18,41.59,43.18,8430
26-Feb-21,39.51,41.10,39.51,41.10,199
25-Feb-21,40.87,41.09,40.80,41.09,111187
24-Feb-21,40.97,41.00,40.97,41.00,193439
23-Feb-21,41.18,41.18,37.86,41.00,539655
22-Feb-21,43.48,43.61,42.03,42.03,10718
19-Feb-21,44.54,44.82,43.79,43.88,70830
18-Feb-21,51.28,51.28,43.68,43.80,265147
17-Feb-21,50.00,51.28,50.00,51.28,96751
12-Feb-21,55.47,55.47,54.00,54.00,23853
11-Feb-21,59.91,59.91,58.50,58.50,2054
09-Feb-21,63.45,63.45,63.45,63.45,63
04-Feb-21,60.46,61.10,60.46,61.10,6238
03-Feb-21,59.85,59.85,59.85,59.85,59
02-Feb-21,59.15,59.15,57.25,57.25,116
01-Feb-21,60.00,60.00,58.37,59.30,11393
29-Jan-21,59.43,59.43,59.43,59.43,118
28-Jan-21,60.07,60.07,60.07,60.07,420
27-Jan-21,65.49,65.49,59.60,65.00,4617
22-Jan-21,54.50,55.45,54.05,55.45,221960
21-Jan-21,53.99,56.95,53.99,56.25,247989
20-Jan-21,51.00,51.00,51.00,51.00,14229
19-Jan-21,50.19,51.11,50.19,51.11,509
11-Jan-21,47.10,48.46,47.10,47.57,288216
08-Jan-21,46.00,47.75,46.00,47.75,19851
07-Jan-21,45.67,45.67,45.67,45.67,45
06-Jan-21,44.80,44.80,44.15,44.15,125077
05-Jan-21,45.36,45.61,45.36,45.61,1413
04-Jan-21,43.88,44.33,43.88,44.06,264
30-Dec-20,46.75,46.75,46.75,46.75,46
29-Dec-20,45.00,48.03,45.00,46.11,22666
28-Dec-20,51.53,51.53,47.60,47.60,11926
23-Dec-20,52.91,52.91,52.91,52.91,52
22-Dec-20,52.50,54.14,52.50,54.14,90102
21-Dec-20,52.84,52.84,52.01,52.33,791
18-Dec-20,51.46,52.64,51.46,52.43,312
17-Dec-20,48.54,51.19,48.54,51.19,148
16-Dec-20,47.92,49.54,47.92,49.54,97
11-Dec-20,50.51,50.51,50.15,50.15,100
10-Dec-20,49.17,49.17,49.17,49.17,49

*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: F1SL34

cotações, gráficos e mais...