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
29/11/2023	4,38%	0,38	9,06	9,02	9,02	9,10	771	5
24/11/2023	-0,80%	-0,07	8,68	8,68	8,68	8,68	26	1
21/11/2023	0,34%	0,03	8,75	8,75	8,75	8,75	8	1
17/11/2023	13,25%	1,02	8,72	7,60	7,60	8,72	967	6
16/11/2023	-7,34%	-0,61	7,70	7,69	7,61	7,70	495	4
14/11/2023	3,88%	0,31	8,31	8,36	8,31	8,36	16	2
10/11/2023	12,04%	0,86	8,00	8,00	8,00	8,00	240	1
06/11/2023	-1,24%	-0,09	7,14	7,14	7,14	7,14	14	1
31/10/2023	2,99%	0,21	7,23	7,23	7,23	7,23	867	1
30/10/2023	-0,28%	-0,02	7,02	7,18	7,02	7,18	21	2
27/10/2023	0,00%	0,00	7,04	7,04	7,04	7,04	21	2

26/10/2023	-1,68%	-0,12	7,04	7,16	7,00	7,16	42	5
25/10/2023	-14,25%	-1,19	7,16	7,18	7,12	7,18	450	3
09/10/2023	-8,44%	-0,77	8,35	8,35	8,35	8,35	66	1
03/10/2023	1,45%	0,13	9,12	9,12	9,12	9,12	9	1
26/09/2023	-1,86%	-0,17	8,99	8,99	8,99	8,99	4K	1
25/09/2023	1,78%	0,16	9,16	8,99	8,99	9,16	6K	2
22/09/2023	0,00%	0,00	9,00	9,00	9,00	9,00	8K	1
21/09/2023	-5,16%	-0,49	9,00	9,01	9,00	9,01	12K	3
20/09/2023	0,21%	0,02	9,49	9,49	9,49	9,49	14K	2
19/09/2023	-3,07%	-0,30	9,47	9,57	9,38	9,57	18K	7
18/09/2023	-2,59%	-0,26	9,77	9,80	9,75	9,80	20K	3
15/09/2023	-5,38%	-0,57	10,03	10,03	10,03	10,03	23K	2
14/09/2023	-1,12%	-0,12	10,60	10,61	10,60	10,61	24K	3
13/09/2023	-4,63%	-0,52	10,72	11,08	10,72	11,08	26K	6
12/09/2023	-1,14%	-0,13	11,24	11,36	11,24	11,36	25K	2
11/09/2023	-0,70%	-0,08	11,37	11,43	11,37	11,45	15K	3
08/09/2023	-1,72%	-0,20	11,45	11,65	11,45	11,65	8K	5
06/09/2023	-2,18%	-0,26	11,65	11,65	11,65	11,65	11K	92
05/09/2023	0,17%	0,02	11,91	11,80	11,80	11,91	7K	2
01/09/2023	1,02%	0,12	11,89	11,76	11,76	11,89	4K	5
31/08/2023	4,44%	0,50	11,77	12,00	11,76	12,00	14K	5
30/08/2023	0,62%	0,07	11,27	11,18	11,18	11,27	20K	6
29/08/2023	0,63%	0,07	11,20	11,52	11,20	11,52	24K	3
28/08/2023	4,12%	0,44	11,13	11,21	11,12	11,23	24K	7
25/08/2023	9,30%	0,91	10,69	10,17	10,17	10,69	9K	3
24/08/2023	-3,26%	-0,33	9,78	10,46	9,78	10,46	7K	3
23/08/2023	6,42%	0,61	10,11	10,01	10,01	10,11	110	2
22/08/2023	2,70%	0,25	9,50	9,50	9,50	9,50	8K	1
21/08/2023	-5,71%	-0,56	9,25	9,25	9,25	9,25	6K	2
18/08/2023	3,59%	0,34	9,81	9,81	9,81	9,81	22K	2
17/08/2023	0,42%	0,04	9,47	9,47	9,47	9,47	11K	1
16/08/2023	-0,84%	-0,08	9,43	9,50	9,43	9,50	7K	3
15/08/2023	0,11%	0,01	9,51	9,50	9,50	9,51	3K	2
14/08/2023	-0,84%	-0,08	9,50	9,59	9,50	9,59	4K	4
11/08/2023	1,27%	0,12	9,58	9,52	9,52	9,58	11K	2
10/08/2023	-7,35%	-0,75	9,46	10,09	9,46	10,09	11K	3
09/08/2023	-2,11%	-0,22	10,21	10,40	10,21	10,47	24K	5
08/08/2023	3,88%	0,39	10,43	10,04	10,03	10,43	9K	6
07/08/2023	2,45%	0,24	10,04	9,83	9,83	10,04	5K	2
03/08/2023	18,07%	1,50	9,80	9,14	9,14	9,80	3K	5
27/07/2023	0,61%	0,05	8,30	8,35	8,30	8,35	542	2
25/07/2023	0,00%	0,00	8,25	8,30	8,25	8,30	248	2
24/07/2023	-0,60%	-0,05	8,25	8,40	8,18	8,40	1K	5
21/07/2023	-12,35%	-1,17	8,30	8,31	8,30	8,31	1K	5
19/07/2023	11,41%	0,97	9,47	9,47	9,47	9,47	94	1
17/07/2023	1,07%	0,09	8,50	8,50	8,50	8,50	24K	1
14/07/2023	-3,22%	-0,28	8,41	8,71	8,41	8,71	17	2
13/07/2023	5,98%	0,49	8,69	8,69	8,69	8,69	121	1
12/07/2023	0,74%	0,06	8,20	8,33	8,20	8,33	599	3
10/07/2023	8,97%	0,67	8,14	7,87	7,87	8,16	870	4
06/07/2023	-1,84%	-0,14	7,47	7,47	7,47	7,47	522	1
05/07/2023	-2,19%	-0,17	7,61	7,61	7,61	7,61	532	1
04/07/2023	2,64%	0,20	7,78	7,73	7,73	7,78	548	2
03/07/2023	-1,04%	-0,08	7,58	7,71	7,58	7,71	45	3
30/06/2023	0,52%	0,04	7,66	7,66	7,66	7,66	536	1
29/06/2023	0,40%	0,03	7,62	7,58	7,58	7,64	793	3
28/06/2023	3,27%	0,24	7,59	7,49	7,49	7,59	538	2
27/06/2023	0,27%	0,02	7,35	7,32	7,17	7,35	528	3
26/06/2023	-4,56%	-0,35	7,33	7,46	7,22	7,48	7K	189
22/06/2023	0,39%	0,03	7,68	7,68	7,68	7,68	7	1
21/06/2023	-3,16%	-0,25	7,65	7,76	7,65	7,76	783	2
20/06/2023	-5,28%	-0,44	7,90	7,90	7,90	7,90	2K	3
19/06/2023	-0,12%	-0,01	8,34	8,34	8,34	8,34	8	1
16/06/2023	-2,34%	-0,20	8,35	8,25	8,25	8,35	16	2
15/06/2023	-2,73%	-0,24	8,55	8,58	8,55	8,58	949	3
14/06/2023	2,69%	0,23	8,79	8,79	8,79	8,79	439	1
13/06/2023	5,68%	0,46	8,56	8,15	8,15	8,60	67	3
12/06/2023	0,00%	0,00	8,10	8,10	8,10	8,10	89	1
07/06/2023	0,12%	0,01	8,10	8,10	8,10	8,10	81	1
01/06/2023	7,15%	0,54	8,09	8,00	8,00	8,09	2K	5
29/05/2023	6,94%	0,49	7,55	7,55	7,55	7,55	7	1
24/05/2023	-2,08%	-0,15	7,06	6,91	6,91	7,06	62	4
23/05/2023	14,44%	0,91	7,21	6,55	6,53	7,22	2K	15
19/05/2023	-3,08%	-0,20	6,30	6,45	6,30	6,45	31	5
18/05/2023	-0,76%	-0,05	6,50	6,60	6,50	6,60	305	5
17/05/2023	-23,75%	-2,04	6,55	8,59	6,48	8,59	6K	21
24/04/2023	6,31%	0,51	8,59	8,59	8,59	8,59	481	1
18/04/2023	3,59%	0,28	8,08	8,08	8,08	8,08	161	1
14/04/2023	-5,68%	-0,47	7,80	7,82	7,80	7,87	2K	4
13/04/2023	-0,48%	-0,04	8,27	8,27	8,27	8,27	82	1
12/04/2023	-1,07%	-0,09	8,31	8,31	8,31	8,31	5K	1
11/04/2023	8,39%	0,65	8,40	8,17	8,17	8,40	7K	4
10/04/2023	-1,02%	-0,08	7,75	7,67	7,67	7,75	7K	2
06/04/2023	0,13%	0,01	7,83	7,91	7,83	7,91	6K	2
05/04/2023	-10,32%	-0,90	7,82	8,90	7,82	8,90	7K	5
04/04/2023	4,31%	0,36	8,72	8,50	8,50	8,72	14K	2
03/04/2023	-7,62%	-0,69	8,36	8,43	8,36	8,43	7K	2
31/03/2023	3,67%	0,32	9,05	9,05	9,05	9,05	4K	2
30/03/2023	2,34%	0,20	8,73	8,60	8,60	8,73	9K	3
29/03/2023	1,67%	0,14	8,53	8,58	8,43	8,58	204	4
28/03/2023	-2,33%	-0,20	8,39	8,39	8,39	8,39	4K	1
27/03/2023	3,37%	0,28	8,59	8,39	8,39	8,59	5K	4
24/03/2023	-2,00%	-0,17	8,31	8,42	8,31	8,42	8K	2
23/03/2023	0,71%	0,06	8,48	8,57	8,48	8,57	7K	3
22/03/2023	-0,24%	-0,02	8,42	8,27	8,27	8,42	7K	3
21/03/2023	4,58%	0,37	8,44	8,25	8,11	8,46	12K	6
20/03/2023	-0,37%	-0,03	8,07	8,01	8,01	8,07	14K	2
17/03/2023	-2,41%	-0,20	8,10	8,58	8,10	8,58	939	2
16/03/2023	8,50%	0,65	8,30	8,17	8,17	8,30	11K	3
15/03/2023	6,10%	0,44	7,65	7,57	7,57	7,65	2K	4
14/03/2023	0,28%	0,02	7,21	7,08	7,08	7,21	5K	4
13/03/2023	3,30%	0,23	7,19	7,06	7,06	7,19	7K	3
10/03/2023	-9,49%	-0,73	6,96	7,68	6,88	7,68	4K	18
09/03/2023	-1,54%	-0,12	7,69	7,69	7,69	7,90	3K	3
08/03/2023	-3,46%	-0,28	7,81	8,08	7,81	8,08	425	2
07/03/2023	3,19%	0,25	8,09	7,91	7,83	8,09	4K	6
06/03/2023	1,82%	0,14	7,84	7,84	7,84	7,84	39	1
03/03/2023	7,99%	0,57	7,70	7,68	7,68	7,70	130	2
02/03/2023	-1,11%	-0,08	7,13	6,90	6,90	7,13	2K	4
28/02/2023	-6,36%	-0,49	7,21	7,35	7,21	7,35	227	3
23/02/2023	1,05%	0,08	7,70	7,70	7,70	7,70	23	1
22/02/2023	-6,27%	-0,51	7,62	8,08	7,58	8,08	856	5
17/02/2023	-4,69%	-0,40	8,13	8,53	8,05	8,53	8K	15
16/02/2023	16,21%	1,19	8,53	7,60	7,60	8,65	34K	16
15/02/2023	5,92%	0,41	7,34	7,00	7,00	7,34	9K	11
14/02/2023	6,78%	0,44	6,93	6,90	6,29	6,93	807K	34
13/02/2023	15,89%	0,89	6,49	6,15	6,15	6,74	9K	16
09/02/2023	-0,18%	-0,01	5,60	5,68	5,60	5,68	50	2
07/02/2023	1,08%	0,06	5,61	5,57	5,56	5,61	17K	3
06/02/2023	-5,13%	-0,30	5,55	5,71	5,55	5,85	4K	10
03/02/2023	9,76%	0,52	5,85	6,06	5,85	6,15	25K	22
02/02/2023	0,00%	0,00	5,33	5,33	5,33	5,33	10	2
01/02/2023	-	-	5,33	5,40	5,24	5,40	2K	5

Date,Open,High,Low,Close,Volume
29-Nov-23,9.02,9.10,9.02,9.06,771
24-Nov-23,8.68,8.68,8.68,8.68,26
21-Nov-23,8.75,8.75,8.75,8.75,8
17-Nov-23,7.60,8.72,7.60,8.72,967
16-Nov-23,7.69,7.70,7.61,7.70,495
14-Nov-23,8.36,8.36,8.31,8.31,16
10-Nov-23,8.00,8.00,8.00,8.00,240
06-Nov-23,7.14,7.14,7.14,7.14,14
31-Oct-23,7.23,7.23,7.23,7.23,867
30-Oct-23,7.18,7.18,7.02,7.02,21
27-Oct-23,7.04,7.04,7.04,7.04,21
26-Oct-23,7.16,7.16,7.00,7.04,42
25-Oct-23,7.18,7.18,7.12,7.16,450
09-Oct-23,8.35,8.35,8.35,8.35,66
03-Oct-23,9.12,9.12,9.12,9.12,9
26-Sep-23,8.99,8.99,8.99,8.99,3506
25-Sep-23,8.99,9.16,8.99,9.16,6302
22-Sep-23,9.00,9.00,9.00,9.00,7920
21-Sep-23,9.01,9.01,9.00,9.00,11640
20-Sep-23,9.49,9.49,9.49,9.49,13874
19-Sep-23,9.57,9.57,9.38,9.47,17935
18-Sep-23,9.80,9.80,9.75,9.77,20294
15-Sep-23,10.03,10.03,10.03,10.03,23269
14-Sep-23,10.61,10.61,10.60,10.60,24402
13-Sep-23,11.08,11.08,10.72,10.72,26288
12-Sep-23,11.36,11.36,11.24,11.24,25234
11-Sep-23,11.43,11.45,11.37,11.37,15227
08-Sep-23,11.65,11.65,11.45,11.45,7609
06-Sep-23,11.65,11.65,11.65,11.65,10718
05-Sep-23,11.80,11.91,11.80,11.91,7038
01-Sep-23,11.76,11.89,11.76,11.89,3611
31-Aug-23,12.00,12.00,11.76,11.77,13560
30-Aug-23,11.18,11.27,11.18,11.27,19627
29-Aug-23,11.52,11.52,11.20,11.20,24187
28-Aug-23,11.21,11.23,11.12,11.13,24474
25-Aug-23,10.17,10.69,10.17,10.69,8911
24-Aug-23,10.46,10.46,9.78,9.78,7033
23-Aug-23,10.01,10.11,10.01,10.11,110
22-Aug-23,9.50,9.50,9.50,9.50,7790
21-Aug-23,9.25,9.25,9.25,9.25,6290
18-Aug-23,9.81,9.81,9.81,9.81,21876
17-Aug-23,9.47,9.47,9.47,9.47,11174
16-Aug-23,9.50,9.50,9.43,9.43,6838
15-Aug-23,9.50,9.51,9.50,9.51,3233
14-Aug-23,9.59,9.59,9.50,9.50,4304
11-Aug-23,9.52,9.58,9.52,9.58,10805
10-Aug-23,10.09,10.09,9.46,9.46,10675
09-Aug-23,10.40,10.47,10.21,10.21,23769
08-Aug-23,10.04,10.43,10.03,10.43,9103
07-Aug-23,9.83,10.04,9.83,10.04,4798
03-Aug-23,9.14,9.80,9.14,9.80,3052
27-Jul-23,8.35,8.35,8.30,8.30,542
25-Jul-23,8.30,8.30,8.25,8.25,248
24-Jul-23,8.40,8.40,8.18,8.25,1256
21-Jul-23,8.31,8.31,8.30,8.30,1486
19-Jul-23,9.47,9.47,9.47,9.47,94
17-Jul-23,8.50,8.50,8.50,8.50,23800
14-Jul-23,8.71,8.71,8.41,8.41,17
13-Jul-23,8.69,8.69,8.69,8.69,121
12-Jul-23,8.33,8.33,8.20,8.20,599
10-Jul-23,7.87,8.16,7.87,8.14,870
06-Jul-23,7.47,7.47,7.47,7.47,522
05-Jul-23,7.61,7.61,7.61,7.61,532
04-Jul-23,7.73,7.78,7.73,7.78,548
03-Jul-23,7.71,7.71,7.58,7.58,45
30-Jun-23,7.66,7.66,7.66,7.66,536
29-Jun-23,7.58,7.64,7.58,7.62,793
28-Jun-23,7.49,7.59,7.49,7.59,538
27-Jun-23,7.32,7.35,7.17,7.35,528
26-Jun-23,7.46,7.48,7.22,7.33,7317
22-Jun-23,7.68,7.68,7.68,7.68,7
21-Jun-23,7.76,7.76,7.65,7.65,783
20-Jun-23,7.90,7.90,7.90,7.90,2377
19-Jun-23,8.34,8.34,8.34,8.34,8
16-Jun-23,8.25,8.35,8.25,8.35,16
15-Jun-23,8.58,8.58,8.55,8.55,949
14-Jun-23,8.79,8.79,8.79,8.79,439
13-Jun-23,8.15,8.60,8.15,8.56,67
12-Jun-23,8.10,8.10,8.10,8.10,89
07-Jun-23,8.10,8.10,8.10,8.10,81
01-Jun-23,8.00,8.09,8.00,8.09,2499
29-May-23,7.55,7.55,7.55,7.55,7
24-May-23,6.91,7.06,6.91,7.06,62
23-May-23,6.55,7.22,6.53,7.21,2172
19-May-23,6.45,6.45,6.30,6.30,31
18-May-23,6.60,6.60,6.50,6.50,305
17-May-23,8.59,8.59,6.48,6.55,5702
24-Apr-23,8.59,8.59,8.59,8.59,481
18-Apr-23,8.08,8.08,8.08,8.08,161
14-Apr-23,7.82,7.87,7.80,7.80,1830
13-Apr-23,8.27,8.27,8.27,8.27,82
12-Apr-23,8.31,8.31,8.31,8.31,4736
11-Apr-23,8.17,8.40,8.17,8.40,7070
10-Apr-23,7.67,7.75,7.67,7.75,6905
06-Apr-23,7.91,7.91,7.83,7.83,5958
05-Apr-23,8.90,8.90,7.82,7.82,6741
04-Apr-23,8.50,8.72,8.50,8.72,14365
03-Apr-23,8.43,8.43,8.36,8.36,7190
31-Mar-23,9.05,9.05,9.05,9.05,3801
30-Mar-23,8.60,8.73,8.60,8.73,9162
29-Mar-23,8.58,8.58,8.43,8.53,204
28-Mar-23,8.39,8.39,8.39,8.39,3775
27-Mar-23,8.39,8.59,8.39,8.59,5455
24-Mar-23,8.42,8.42,8.31,8.31,7959
23-Mar-23,8.57,8.57,8.48,8.48,6696
22-Mar-23,8.27,8.42,8.27,8.42,6845
21-Mar-23,8.25,8.46,8.11,8.44,12161
20-Mar-23,8.01,8.07,8.01,8.07,13682
17-Mar-23,8.58,8.58,8.10,8.10,939
16-Mar-23,8.17,8.30,8.17,8.30,10522
15-Mar-23,7.57,7.65,7.57,7.65,1787
14-Mar-23,7.08,7.21,7.08,7.21,5081
13-Mar-23,7.06,7.19,7.06,7.19,7152
10-Mar-23,7.68,7.68,6.88,6.96,3721
09-Mar-23,7.69,7.90,7.69,7.69,2739
08-Mar-23,8.08,8.08,7.81,7.81,425
07-Mar-23,7.91,8.09,7.83,8.09,4239
06-Mar-23,7.84,7.84,7.84,7.84,39
03-Mar-23,7.68,7.70,7.68,7.70,130
02-Mar-23,6.90,7.13,6.90,7.13,2037
28-Feb-23,7.35,7.35,7.21,7.21,227
23-Feb-23,7.70,7.70,7.70,7.70,23
22-Feb-23,8.08,8.08,7.58,7.62,856
17-Feb-23,8.53,8.53,8.05,8.13,7659
16-Feb-23,7.60,8.65,7.60,8.53,34193
15-Feb-23,7.00,7.34,7.00,7.34,9355
14-Feb-23,6.90,6.93,6.29,6.93,806628
13-Feb-23,6.15,6.74,6.15,6.49,9430
09-Feb-23,5.68,5.68,5.60,5.60,50
07-Feb-23,5.57,5.61,5.56,5.61,16695
06-Feb-23,5.71,5.85,5.55,5.55,3732
03-Feb-23,6.06,6.15,5.85,5.85,25021
02-Feb-23,5.33,5.33,5.33,5.33,10
01-Feb-23,5.40,5.40,5.24,5.33,1610

*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