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
18/06/2026	3,95%	0,35	9,20	8,74	8,74	9,20	19K	4
17/06/2026	-1,12%	-0,10	8,85	8,95	8,85	8,95	1K	2
16/06/2026	-3,76%	-0,35	8,95	9,30	8,54	9,30	55K	25
15/06/2026	-2,82%	-0,27	9,30	9,57	9,27	9,61	29K	8
12/06/2026	1,81%	0,17	9,57	9,56	9,56	9,57	28	2
11/06/2026	-2,59%	-0,25	9,40	9,75	9,29	9,75	4K	3
10/06/2026	1,79%	0,17	9,65	10,16	9,50	10,16	87	4
09/06/2026	-4,82%	-0,48	9,48	10,10	9,48	10,10	5K	6
08/06/2026	5,40%	0,51	9,96	9,55	9,34	10,22	45K	14
05/06/2026	-12,09%	-1,30	9,45	9,95	9,44	9,98	20K	10
03/06/2026	3,46%	0,36	10,75	9,94	9,94	10,95	15K	22
02/06/2026	7,67%	0,74	10,39	9,46	9,46	10,53	20K	12
01/06/2026	7,58%	0,68	9,65	9,09	9,09	9,65	46K	13
29/05/2026	5,65%	0,48	8,97	8,97	8,97	8,97	8	1
28/05/2026	-2,19%	-0,19	8,49	8,61	8,49	8,61	46K	3
27/05/2026	-2,47%	-0,22	8,68	8,90	8,67	8,90	362	3
26/05/2026	11,67%	0,93	8,90	8,07	8,07	8,99	12K	14
22/05/2026	-2,45%	-0,20	7,97	8,18	7,91	8,31	6K	6
21/05/2026	-3,31%	-0,28	8,17	8,60	8,17	8,60	724	7
20/05/2026	3,05%	0,25	8,45	8,70	8,45	8,70	1K	6
19/05/2026	-0,61%	-0,05	8,20	8,39	8,19	8,39	51K	9
18/05/2026	-4,29%	-0,37	8,25	8,46	8,25	8,46	1K	5
15/05/2026	0,23%	0,02	8,62	8,81	8,62	8,81	2K	4
14/05/2026	-6,72%	-0,62	8,60	9,18	8,60	9,18	14K	16
13/05/2026	-0,86%	-0,08	9,22	9,11	9,00	9,26	6K	14
12/05/2026	-1,38%	-0,13	9,30	9,66	9,17	9,82	52K	26
11/05/2026	-5,23%	-0,52	9,43	10,05	9,31	10,05	2M	59
08/05/2026	3,86%	0,37	9,95	9,72	9,61	10,12	464K	55
07/05/2026	-38,98%	-6,12	9,58	12,10	9,20	12,10	994K	181
06/05/2026	-1,69%	-0,27	15,70	16,10	14,95	16,10	392K	37
05/05/2026	16,40%	2,25	15,97	15,70	15,58	16,02	178K	34
04/05/2026	10,65%	1,32	13,72	13,89	13,16	13,89	443K	29
30/04/2026	-4,25%	-0,55	12,40	12,45	12,40	12,45	250K	6
29/04/2026	5,46%	0,67	12,95	12,28	12,28	12,95	4K	4
28/04/2026	-2,92%	-0,37	12,28	12,80	12,15	13,10	86K	10
27/04/2026	5,95%	0,71	12,65	12,06	12,06	12,71	11K	9
24/04/2026	-0,91%	-0,11	11,94	11,93	11,82	11,94	52K	3
23/04/2026	-3,68%	-0,46	12,05	12,50	12,05	12,51	322	6
22/04/2026	-1,03%	-0,13	12,51	13,20	12,39	13,37	203K	17
20/04/2026	3,35%	0,41	12,64	12,08	12,08	12,82	148K	12
17/04/2026	-1,69%	-0,21	12,23	12,50	12,23	12,50	49	3
16/04/2026	7,71%	0,89	12,44	12,60	12,43	12,60	43K	7
15/04/2026	11,59%	1,20	11,55	10,21	10,21	11,56	6K	16
14/04/2026	-13,39%	-1,60	10,35	10,95	10,35	10,95	138K	33
13/04/2026	4,37%	0,50	11,95	11,29	11,00	12,21	343K	19
10/04/2026	-22,11%	-3,25	11,45	14,00	11,43	14,00	88K	40
09/04/2026	-12,81%	-2,16	14,70	17,03	13,76	17,03	48K	35
08/04/2026	3,95%	0,64	16,86	16,81	16,16	17,34	389K	13
07/04/2026	-0,80%	-0,13	16,22	16,43	15,96	16,46	71K	12
06/04/2026	-4,83%	-0,83	16,35	17,20	16,28	18,19	431K	33
02/04/2026	1,54%	0,26	17,18	16,24	15,92	17,22	74K	19
01/04/2026	12,80%	1,92	16,92	15,40	15,40	16,92	135K	25
31/03/2026	12,70%	1,69	15,00	13,31	13,31	15,00	374K	31
30/03/2026	-11,21%	-1,68	13,31	14,76	13,31	15,00	115K	45
27/03/2026	-0,20%	-0,03	14,99	15,18	14,19	15,33	250K	14
26/03/2026	-3,10%	-0,48	15,02	15,85	15,02	15,92	434K	14
25/03/2026	6,38%	0,93	15,50	15,39	15,39	15,99	650K	28
24/03/2026	0,00%	0,00	14,57	14,57	14,57	14,57	3K	2
23/03/2026	7,69%	1,04	14,57	13,67	13,67	14,75	6K	13
20/03/2026	0,37%	0,05	13,53	13,28	13,28	13,69	1K	5
19/03/2026	-3,85%	-0,54	13,48	14,17	13,48	14,17	12K	10
18/03/2026	12,70%	1,58	14,02	12,44	12,44	14,33	104K	19
17/03/2026	0,89%	0,11	12,44	12,00	12,00	12,44	18K	5
16/03/2026	-4,86%	-0,63	12,33	13,12	12,05	13,89	6K	12
13/03/2026	-0,15%	-0,02	12,96	13,11	12,96	13,45	4K	13
12/03/2026	5,44%	0,67	12,98	12,41	12,33	13,07	2M	34
11/03/2026	4,94%	0,58	12,31	11,49	11,49	12,90	116K	14
10/03/2026	5,77%	0,64	11,73	11,29	11,29	11,74	4K	4
09/03/2026	2,31%	0,25	11,09	10,45	10,44	11,10	93K	5
05/03/2026	2,65%	0,28	10,84	10,34	10,34	11,22	3K	6
04/03/2026	-3,83%	-0,42	10,56	11,08	10,43	11,15	10K	6
03/03/2026	3,29%	0,35	10,98	10,74	10,41	11,12	7K	9
02/03/2026	13,69%	1,28	10,63	9,54	9,54	10,63	175K	18
27/02/2026	1,63%	0,15	9,35	9,18	9,18	9,35	1K	2
26/02/2026	-2,95%	-0,28	9,20	9,42	9,10	9,64	13K	7
25/02/2026	5,22%	0,47	9,48	9,07	9,07	9,48	21K	3
24/02/2026	1,81%	0,16	9,01	8,93	8,93	9,01	17	2
23/02/2026	-5,85%	-0,55	8,85	9,40	8,60	9,40	11K	14
20/02/2026	-1,36%	-0,13	9,40	9,33	9,33	9,98	193K	14
19/02/2026	-2,85%	-0,28	9,53	9,91	9,53	10,32	87K	37
18/02/2026	2,62%	0,25	9,81	9,47	9,47	9,81	19K	13
13/02/2026	15,60%	1,29	9,56	8,68	8,14	9,90	20K	32
12/02/2026	72,65%	3,48	8,27	6,19	6,19	9,23	167K	104
11/02/2026	2,13%	0,10	4,79	4,90	4,76	4,90	3K	3
10/02/2026	-0,21%	-0,01	4,69	4,69	4,69	4,69	469	1
09/02/2026	6,58%	0,29	4,70	4,46	4,46	4,70	97	3
06/02/2026	5,76%	0,24	4,41	4,39	4,39	4,41	110K	8
05/02/2026	-5,44%	-0,24	4,17	4,41	4,17	4,41	109K	15
04/02/2026	-13,87%	-0,71	4,41	4,35	4,35	4,41	3K	5
29/01/2026	0,00%	0,00	5,12	5,12	5,12	5,12	5	1
28/01/2026	-6,74%	-0,37	5,12	5,55	5,12	5,55	72	5
27/01/2026	5,98%	0,31	5,49	5,95	5,49	5,96	28	5
26/01/2026	5,50%	0,27	5,18	5,18	5,18	5,18	25	1
23/01/2026	4,25%	0,20	4,91	4,99	4,91	5,02	603	5
21/01/2026	0,00%	0,00	4,71	4,71	4,71	4,71	546	1
20/01/2026	-10,63%	-0,56	4,71	4,73	4,71	4,75	269	5
19/01/2026	5,82%	0,29	5,27	5,27	5,27	5,27	158	1
13/01/2026	-1,39%	-0,07	4,98	4,98	4,98	4,98	14	1
12/01/2026	0,60%	0,03	5,05	5,01	4,96	5,05	592	10
09/01/2026	-9,39%	-0,52	5,02	5,06	5,02	5,07	556	9
08/01/2026	5,93%	0,31	5,54	5,62	5,50	5,62	553	5
06/01/2026	-5,94%	-0,33	5,23	5,40	5,22	5,40	837	11
05/01/2026	2,58%	0,14	5,56	5,61	5,56	5,61	2K	5
02/01/2026	-5,41%	-0,31	5,42	5,57	5,42	5,57	43	8
29/12/2025	-0,87%	-0,05	5,73	5,74	5,71	5,74	6K	3
26/12/2025	-3,67%	-0,22	5,78	5,91	5,78	5,91	596	2
22/12/2025	6,38%	0,36	6,00	5,52	5,52	6,00	58	4
19/12/2025	3,30%	0,18	5,64	5,64	5,64	5,64	22	1
18/12/2025	-1,62%	-0,09	5,46	5,46	5,46	5,46	475	1
17/12/2025	-1,25%	-0,07	5,55	5,61	5,55	5,61	1K	2
16/12/2025	0,00%	0,00	5,62	5,62	5,62	5,62	505	2
15/12/2025	2,00%	0,11	5,62	5,62	5,62	5,62	11	1
12/12/2025	-6,29%	-0,37	5,51	5,64	5,50	5,64	1M	44
11/12/2025	0,00%	0,00	5,88	5,88	5,88	5,88	264	5
10/12/2025	-1,18%	-0,07	5,88	6,18	5,87	6,18	1M	53
09/12/2025	2,59%	0,15	5,95	5,95	5,95	5,95	517	1
08/12/2025	2,47%	0,14	5,80	5,65	5,60	5,80	576K	17
05/12/2025	-6,75%	-0,41	5,66	5,94	5,55	6,12	1M	51
04/12/2025	-1,30%	-0,08	6,07	5,91	5,90	6,07	972K	28
02/12/2025	0,49%	0,03	6,15	6,32	6,15	6,39	16K	5
01/12/2025	-7,27%	-0,48	6,12	6,15	6,12	6,15	12K	2
26/11/2025	6,11%	0,38	6,60	6,72	6,60	6,72	24K	4
24/11/2025	4,19%	0,25	6,22	6,00	6,00	6,22	22K	6
21/11/2025	7,76%	0,43	5,97	5,47	5,47	6,09	64	3
18/11/2025	-2,81%	-0,16	5,54	5,54	5,54	5,54	5	1
17/11/2025	-6,56%	-0,40	5,70	5,97	5,70	6,02	257	6
13/11/2025	-3,48%	-0,22	6,10	6,09	6,09	6,10	670	2
11/11/2025	0,00%	0,00	6,32	6,29	6,29	6,32	132	2
10/11/2025	2,43%	0,15	6,32	6,12	6,12	6,32	25K	6
07/11/2025	4,58%	0,27	6,17	5,96	5,69	6,17	70K	7
06/11/2025	35,01%	1,53	5,90	5,00	5,00	5,94	38K	37
05/11/2025	0,46%	0,02	4,37	4,35	4,35	4,37	13	2
04/11/2025	-0,91%	-0,04	4,35	4,35	4,35	4,35	34	1
03/11/2025	-	-	4,39	4,41	4,39	4,41	8	2

Date,Open,High,Low,Close,Volume
18-Jun-26,8.74,9.20,8.74,9.20,19300
17-Jun-26,8.95,8.95,8.85,8.85,1064
16-Jun-26,9.30,9.30,8.54,8.95,55010
15-Jun-26,9.57,9.61,9.27,9.30,29021
12-Jun-26,9.56,9.57,9.56,9.57,28
11-Jun-26,9.75,9.75,9.29,9.40,3904
10-Jun-26,10.16,10.16,9.50,9.65,87
09-Jun-26,10.10,10.10,9.48,9.48,5047
08-Jun-26,9.55,10.22,9.34,9.96,44722
05-Jun-26,9.95,9.98,9.44,9.45,20143
03-Jun-26,9.94,10.95,9.94,10.75,15499
02-Jun-26,9.46,10.53,9.46,10.39,20292
01-Jun-26,9.09,9.65,9.09,9.65,46124
29-May-26,8.97,8.97,8.97,8.97,8
28-May-26,8.61,8.61,8.49,8.49,46100
27-May-26,8.90,8.90,8.67,8.68,362
26-May-26,8.07,8.99,8.07,8.90,11833
22-May-26,8.18,8.31,7.91,7.97,6481
21-May-26,8.60,8.60,8.17,8.17,724
20-May-26,8.70,8.70,8.45,8.45,1024
19-May-26,8.39,8.39,8.19,8.20,51402
18-May-26,8.46,8.46,8.25,8.25,1170
15-May-26,8.81,8.81,8.62,8.62,2190
14-May-26,9.18,9.18,8.60,8.60,14106
13-May-26,9.11,9.26,9.00,9.22,6276
12-May-26,9.66,9.82,9.17,9.30,51867
11-May-26,10.05,10.05,9.31,9.43,1907747
08-May-26,9.72,10.12,9.61,9.95,464428
07-May-26,12.10,12.10,9.20,9.58,993677
06-May-26,16.10,16.10,14.95,15.70,391970
05-May-26,15.70,16.02,15.58,15.97,177853
04-May-26,13.89,13.89,13.16,13.72,443274
30-Apr-26,12.45,12.45,12.40,12.40,249920
29-Apr-26,12.28,12.95,12.28,12.95,4291
28-Apr-26,12.80,13.10,12.15,12.28,86458
27-Apr-26,12.06,12.71,12.06,12.65,10790
24-Apr-26,11.93,11.94,11.82,11.94,52324
23-Apr-26,12.50,12.51,12.05,12.05,322
22-Apr-26,13.20,13.37,12.39,12.51,203337
20-Apr-26,12.08,12.82,12.08,12.64,147590
17-Apr-26,12.50,12.50,12.23,12.23,49
16-Apr-26,12.60,12.60,12.43,12.44,42990
15-Apr-26,10.21,11.56,10.21,11.55,6176
14-Apr-26,10.95,10.95,10.35,10.35,137916
13-Apr-26,11.29,12.21,11.00,11.95,342575
10-Apr-26,14.00,14.00,11.43,11.45,88228
09-Apr-26,17.03,17.03,13.76,14.70,48114
08-Apr-26,16.81,17.34,16.16,16.86,389487
07-Apr-26,16.43,16.46,15.96,16.22,71109
06-Apr-26,17.20,18.19,16.28,16.35,430930
02-Apr-26,16.24,17.22,15.92,17.18,74362
01-Apr-26,15.40,16.92,15.40,16.92,135044
31-Mar-26,13.31,15.00,13.31,15.00,373670
30-Mar-26,14.76,15.00,13.31,13.31,114600
27-Mar-26,15.18,15.33,14.19,14.99,250253
26-Mar-26,15.85,15.92,15.02,15.02,434030
25-Mar-26,15.39,15.99,15.39,15.50,650427
24-Mar-26,14.57,14.57,14.57,14.57,3030
23-Mar-26,13.67,14.75,13.67,14.57,5641
20-Mar-26,13.28,13.69,13.28,13.53,1047
19-Mar-26,14.17,14.17,13.48,13.48,11575
18-Mar-26,12.44,14.33,12.44,14.02,103649
17-Mar-26,12.00,12.44,12.00,12.44,17870
16-Mar-26,13.12,13.89,12.05,12.33,6232
13-Mar-26,13.11,13.45,12.96,12.96,4405
12-Mar-26,12.41,13.07,12.33,12.98,1612017
11-Mar-26,11.49,12.90,11.49,12.31,115958
10-Mar-26,11.29,11.74,11.29,11.73,3547
09-Mar-26,10.45,11.10,10.44,11.09,93128
05-Mar-26,10.34,11.22,10.34,10.84,3491
04-Mar-26,11.08,11.15,10.43,10.56,10004
03-Mar-26,10.74,11.12,10.41,10.98,6999
02-Mar-26,9.54,10.63,9.54,10.63,174752
27-Feb-26,9.18,9.35,9.18,9.35,1140
26-Feb-26,9.42,9.64,9.10,9.20,13006
25-Feb-26,9.07,9.48,9.07,9.48,21433
24-Feb-26,8.93,9.01,8.93,9.01,17
23-Feb-26,9.40,9.40,8.60,8.85,10717
20-Feb-26,9.33,9.98,9.33,9.40,193283
19-Feb-26,9.91,10.32,9.53,9.53,86943
18-Feb-26,9.47,9.81,9.47,9.81,19027
13-Feb-26,8.68,9.90,8.14,9.56,20083
12-Feb-26,6.19,9.23,6.19,8.27,166606
11-Feb-26,4.90,4.90,4.76,4.79,3460
10-Feb-26,4.69,4.69,4.69,4.69,469
09-Feb-26,4.46,4.70,4.46,4.70,97
06-Feb-26,4.39,4.41,4.39,4.41,109950
05-Feb-26,4.41,4.41,4.17,4.17,108586
04-Feb-26,4.35,4.41,4.35,4.41,2624
29-Jan-26,5.12,5.12,5.12,5.12,5
28-Jan-26,5.55,5.55,5.12,5.12,72
27-Jan-26,5.95,5.96,5.49,5.49,28
26-Jan-26,5.18,5.18,5.18,5.18,25
23-Jan-26,4.99,5.02,4.91,4.91,603
21-Jan-26,4.71,4.71,4.71,4.71,546
20-Jan-26,4.73,4.75,4.71,4.71,269
19-Jan-26,5.27,5.27,5.27,5.27,158
13-Jan-26,4.98,4.98,4.98,4.98,14
12-Jan-26,5.01,5.05,4.96,5.05,592
09-Jan-26,5.06,5.07,5.02,5.02,556
08-Jan-26,5.62,5.62,5.50,5.54,553
06-Jan-26,5.40,5.40,5.22,5.23,837
05-Jan-26,5.61,5.61,5.56,5.56,2237
02-Jan-26,5.57,5.57,5.42,5.42,43
29-Dec-25,5.74,5.74,5.71,5.73,5621
26-Dec-25,5.91,5.91,5.78,5.78,596
22-Dec-25,5.52,6.00,5.52,6.00,58
19-Dec-25,5.64,5.64,5.64,5.64,22
18-Dec-25,5.46,5.46,5.46,5.46,475
17-Dec-25,5.61,5.61,5.55,5.55,1295
16-Dec-25,5.62,5.62,5.62,5.62,505
15-Dec-25,5.62,5.62,5.62,5.62,11
12-Dec-25,5.64,5.64,5.50,5.51,1115527
11-Dec-25,5.88,5.88,5.88,5.88,264
10-Dec-25,6.18,6.18,5.87,5.88,1186179
09-Dec-25,5.95,5.95,5.95,5.95,517
08-Dec-25,5.65,5.80,5.60,5.80,575811
05-Dec-25,5.94,6.12,5.55,5.66,1382454
04-Dec-25,5.91,6.07,5.90,6.07,972356
02-Dec-25,6.32,6.39,6.15,6.15,16308
01-Dec-25,6.15,6.15,6.12,6.12,12435
26-Nov-25,6.72,6.72,6.60,6.60,23586
24-Nov-25,6.00,6.22,6.00,6.22,21501
21-Nov-25,5.47,6.09,5.47,5.97,64
18-Nov-25,5.54,5.54,5.54,5.54,5
17-Nov-25,5.97,6.02,5.70,5.70,257
13-Nov-25,6.09,6.10,6.09,6.10,670
11-Nov-25,6.29,6.32,6.29,6.32,132
10-Nov-25,6.12,6.32,6.12,6.32,24679
07-Nov-25,5.96,6.17,5.69,6.17,70363
06-Nov-25,5.00,5.94,5.00,5.90,38253
05-Nov-25,4.35,4.37,4.35,4.37,13
04-Nov-25,4.35,4.35,4.35,4.35,34
03-Nov-25,4.41,4.41,4.39,4.39,8

*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: F1SL34