Cotação atual, histórico e gráfico do papel: F2IC34

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 F2IC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/08/2025	0,45%	0,78	172,65	172,10	172,10	172,65	8K	2
25/08/2025	4,39%	7,23	171,87	171,36	171,36	171,87	86K	3
21/08/2025	-1,72%	-2,88	164,64	164,64	164,64	164,64	493	1
20/08/2025	0,00%	0,00	167,52	167,52	167,52	167,52	2K	1
19/08/2025	3,46%	5,60	167,52	167,52	167,52	167,52	670	1
18/08/2025	0,01%	0,02	161,92	161,92	161,92	161,92	161	1
15/08/2025	2,21%	3,50	161,90	161,90	161,90	161,90	2K	1

14/08/2025	0,00%	0,00	158,40	159,48	158,40	159,48	7K	2
13/08/2025	-0,21%	-0,33	158,40	158,73	158,40	158,73	2K	2
12/08/2025	0,00%	0,00	158,73	158,73	158,73	158,73	317	1
11/08/2025	-1,09%	-1,75	158,73	160,48	158,73	160,48	319	2
08/08/2025	-1,86%	-3,04	160,48	162,40	160,32	162,40	35K	5
07/08/2025	-2,41%	-4,03	163,52	167,55	163,40	167,55	14K	4
06/08/2025	0,44%	0,73	167,55	164,96	164,96	167,55	20K	4
05/08/2025	-0,58%	-0,97	166,82	167,79	166,82	167,79	334	2
04/08/2025	-0,36%	-0,61	167,79	167,53	167,53	168,05	39K	4
01/08/2025	-1,85%	-3,17	168,40	171,57	168,40	171,57	19K	4
31/07/2025	-9,43%	-17,86	171,57	183,73	171,57	183,73	5K	8
30/07/2025	1,63%	3,03	189,43	189,24	189,24	191,14	2K	5
29/07/2025	-1,89%	-3,60	186,40	190,00	185,70	190,00	14K	4
25/07/2025	0,53%	1,00	190,00	190,00	190,00	190,00	3K	1
24/07/2025	-0,05%	-0,10	189,00	190,00	189,00	190,00	379	2
23/07/2025	-1,26%	-2,42	189,10	188,49	188,49	189,10	26K	3
21/07/2025	0,90%	1,71	191,52	191,52	191,52	191,52	191	1
18/07/2025	-0,10%	-0,19	189,81	190,00	189,81	190,00	4K	2
17/07/2025	1,89%	3,52	190,00	190,00	190,00	190,00	19K	1
16/07/2025	0,80%	1,48	186,48	185,76	185,76	186,48	2K	2
15/07/2025	-2,90%	-5,52	185,00	190,52	185,00	190,52	375	2
14/07/2025	0,00%	0,00	190,52	190,52	190,52	190,52	190	1
11/07/2025	-4,70%	-9,40	190,52	197,41	190,52	197,41	972	3
10/07/2025	1,53%	3,01	199,92	196,60	196,60	199,92	396	2
09/07/2025	3,77%	7,16	196,91	206,22	195,26	206,22	19K	8
08/07/2025	-16,26%	-36,85	189,75	203,00	189,70	203,50	113K	10
03/07/2025	3,65%	7,98	226,60	226,60	226,60	226,60	226	1
27/06/2025	-1,72%	-3,83	218,62	216,63	216,63	218,62	4K	5
26/06/2025	-5,84%	-13,80	222,45	221,70	221,44	222,60	4K	5
25/06/2025	1,35%	3,15	236,25	236,73	236,25	236,73	16K	2
24/06/2025	1,01%	2,32	233,10	231,15	231,15	233,10	1K	2
23/06/2025	4,07%	9,03	230,78	226,38	226,38	230,78	457	2
20/06/2025	2,43%	5,27	221,75	220,72	220,72	221,75	51K	2
18/06/2025	-2,20%	-4,86	216,48	215,82	215,82	217,58	64K	9
12/06/2025	0,21%	0,46	221,34	224,18	221,20	224,40	4K	8
11/06/2025	2,78%	5,98	220,88	220,88	220,88	220,88	220	1
09/06/2025	-2,35%	-5,18	214,90	214,90	214,90	214,90	61K	1
06/06/2025	1,09%	2,38	220,08	220,08	220,08	220,08	10K	1
05/06/2025	0,00%	0,00	217,70	217,70	217,70	217,70	217	1
04/06/2025	0,00%	0,00	217,70	217,70	217,70	217,70	217	1
03/06/2025	-2,19%	-4,87	217,70	219,25	216,90	219,25	96K	6
30/05/2025	4,97%	10,54	222,57	215,04	215,04	222,57	18K	5
29/05/2025	3,43%	7,03	212,03	210,34	210,34	212,03	8K	3
28/05/2025	8,85%	16,66	205,00	196,27	196,27	206,53	19K	5
27/05/2025	-12,70%	-27,41	188,34	218,19	188,16	218,40	364K	33
23/05/2025	0,00%	0,00	215,75	216,60	215,75	216,60	1K	2
22/05/2025	-2,38%	-5,25	215,75	221,21	213,00	221,21	25K	7
21/05/2025	-14,59%	-37,74	221,00	242,00	214,00	242,00	92K	19
20/05/2025	-6,32%	-17,47	258,74	272,72	244,00	272,72	72K	21
19/05/2025	-0,44%	-1,23	276,21	276,50	276,21	277,35	373K	15
16/05/2025	1,34%	3,68	277,44	277,27	277,27	277,44	1K	2
15/05/2025	1,85%	4,96	273,76	273,76	273,76	273,76	273	1
14/05/2025	-0,19%	-0,51	268,80	268,80	268,80	268,80	268	1
13/05/2025	0,07%	0,19	269,31	269,31	269,31	269,31	269	1
12/05/2025	1,42%	3,77	269,12	263,63	263,63	269,12	14K	3
07/05/2025	0,09%	0,23	265,35	265,11	265,11	265,35	6K	2
05/05/2025	6,69%	16,62	265,12	264,50	264,50	265,12	40K	4
30/04/2025	1,02%	2,50	248,50	246,00	246,00	254,10	105K	8
29/04/2025	0,80%	1,95	246,00	247,05	246,00	247,05	239K	10
28/04/2025	-1,33%	-3,29	244,05	244,20	244,05	244,20	3K	2
25/04/2025	1,47%	3,59	247,34	247,34	247,34	247,34	40K	2
24/04/2025	0,59%	1,44	243,75	243,75	243,75	243,75	243	1
23/04/2025	1,60%	3,81	242,31	248,16	242,31	249,60	2K	3
22/04/2025	-4,43%	-11,05	238,50	238,50	238,50	238,50	2K	1
17/04/2025	-1,67%	-4,24	249,55	247,75	246,85	249,55	99K	9
15/04/2025	1,32%	3,31	253,79	252,16	252,16	254,21	31K	4
14/04/2025	2,01%	4,93	250,48	250,00	248,47	250,48	33K	3
11/04/2025	1,28%	3,11	245,55	238,32	238,32	245,55	483	2
10/04/2025	1,15%	2,76	242,44	242,85	240,60	242,85	3K	3
09/04/2025	2,47%	5,77	239,68	225,00	224,62	242,20	103K	15
08/04/2025	3,13%	7,09	233,91	230,49	230,49	233,91	15K	4
07/04/2025	2,94%	6,47	226,82	226,82	226,82	226,82	226	1
04/04/2025	-4,30%	-9,90	220,35	224,56	220,00	224,70	12K	11
03/04/2025	-2,00%	-4,71	230,25	229,19	228,90	230,25	3K	3
28/03/2025	-2,36%	-5,69	234,96	244,08	234,96	244,08	15K	14
27/03/2025	-0,15%	-0,35	240,65	240,65	240,65	240,65	1K	1
24/03/2025	6,64%	15,00	241,00	242,10	241,00	242,10	4K	4
13/03/2025	2,73%	6,00	226,00	226,00	226,00	226,00	226	1
10/03/2025	-5,67%	-13,22	220,00	224,55	220,00	224,55	12K	4
07/03/2025	-2,80%	-6,72	233,22	233,10	233,10	233,22	2K	10
06/03/2025	-1,06%	-2,57	239,94	236,55	236,55	239,94	1K	3
28/02/2025	-0,11%	-0,27	242,51	237,60	237,60	242,51	6K	2
26/02/2025	5,42%	12,48	242,78	242,34	242,34	243,21	34K	3
25/02/2025	6,57%	14,20	230,30	222,00	222,00	230,30	4K	3
21/02/2025	-1,67%	-3,68	216,10	216,10	216,10	216,10	2K	1
20/02/2025	-1,88%	-4,22	219,78	219,78	219,78	219,78	7K	1
19/02/2025	-1,06%	-2,40	224,00	224,60	224,00	224,60	448	2
18/02/2025	-1,52%	-3,50	226,40	226,80	226,40	226,80	453	2
14/02/2025	0,97%	2,20	229,90	231,20	229,90	231,20	692	3
12/02/2025	-1,75%	-4,05	227,70	227,24	227,24	227,70	10K	2
11/02/2025	-3,32%	-7,97	231,75	231,75	231,75	231,75	3K	1
10/02/2025	0,15%	0,37	239,72	239,75	239,72	239,77	3K	3
07/02/2025	-0,02%	-0,05	239,35	239,40	239,35	239,40	718	2
06/02/2025	3,21%	7,44	239,40	241,50	239,08	241,50	8K	5
05/02/2025	-0,77%	-1,80	231,96	221,02	216,66	231,96	225K	14
04/02/2025	-1,43%	-3,38	233,76	232,50	232,50	234,16	214K	6
03/02/2025	-3,26%	-7,99	237,14	237,11	237,11	237,15	948	4
31/01/2025	-0,07%	-0,18	245,13	247,15	245,13	247,15	1K	2
30/01/2025	3,17%	7,54	245,31	246,50	245,00	246,50	6K	4
27/01/2025	0,10%	0,24	237,77	240,42	237,77	240,42	101K	3
24/01/2025	-3,05%	-7,47	237,53	240,80	237,53	240,80	136K	5
23/01/2025	-0,94%	-2,33	245,00	243,90	242,75	245,00	82K	5
22/01/2025	-2,27%	-5,75	247,33	247,33	247,33	247,33	20K	1
21/01/2025	0,03%	0,08	253,08	254,00	253,00	254,00	2K	3
20/01/2025	0,20%	0,50	253,00	259,39	253,00	259,39	2K	4
17/01/2025	-5,71%	-15,30	252,50	257,92	252,50	257,92	16K	6
15/01/2025	2,92%	7,59	267,80	263,49	263,49	267,80	166K	8
14/01/2025	0,08%	0,21	260,21	260,21	260,21	260,21	3K	1
10/01/2025	-0,76%	-2,00	260,00	258,86	258,86	260,00	778	2
08/01/2025	0,00%	0,00	262,00	262,00	262,00	262,00	262	1
07/01/2025	-1,45%	-3,85	262,00	262,00	262,00	262,00	262	1
06/01/2025	-1,90%	-5,15	265,85	269,35	265,85	269,35	2K	3
03/01/2025	-1,24%	-3,40	271,00	274,05	271,00	274,05	64K	6
02/01/2025	-0,20%	-0,56	274,40	274,40	274,40	274,40	14K	1
30/12/2024	-1,60%	-4,48	274,96	274,40	274,40	274,96	23K	2
27/12/2024	-1,82%	-5,18	279,44	284,48	279,44	284,48	6K	2
26/12/2024	-0,66%	-1,90	284,62	288,90	284,62	288,90	5K	2
23/12/2024	3,57%	9,88	286,52	290,92	286,52	291,25	5K	4
20/12/2024	-1,54%	-4,33	276,64	276,64	276,64	276,64	2K	2
19/12/2024	-3,79%	-11,06	280,97	285,84	280,97	290,87	48K	4
18/12/2024	-2,07%	-6,17	292,03	291,60	291,60	292,03	44K	3
17/12/2024	1,33%	3,90	298,20	298,20	298,20	298,20	298	1
16/12/2024	0,50%	1,47	294,30	292,83	292,83	295,20	10K	5
13/12/2024	-0,71%	-2,10	292,83	292,83	292,83	292,83	3K	1
12/12/2024	0,96%	2,79	294,93	293,76	293,76	294,93	62K	3
11/12/2024	-1,24%	-3,67	292,14	293,43	292,14	294,35	67K	4
10/12/2024	-	-	295,81	302,40	295,81	302,40	70K	6

Date,Open,High,Low,Close,Volume
26-Aug-25,172.10,172.65,172.10,172.65,7755
25-Aug-25,171.36,171.87,171.36,171.87,86367
21-Aug-25,164.64,164.64,164.64,164.64,493
20-Aug-25,167.52,167.52,167.52,167.52,1675
19-Aug-25,167.52,167.52,167.52,167.52,670
18-Aug-25,161.92,161.92,161.92,161.92,161
15-Aug-25,161.90,161.90,161.90,161.90,2104
14-Aug-25,159.48,159.48,158.40,158.40,7335
13-Aug-25,158.73,158.73,158.40,158.40,2217
12-Aug-25,158.73,158.73,158.73,158.73,317
11-Aug-25,160.48,160.48,158.73,158.73,319
08-Aug-25,162.40,162.40,160.32,160.48,35149
07-Aug-25,167.55,167.55,163.40,163.52,14390
06-Aug-25,164.96,167.55,164.96,167.55,20220
05-Aug-25,167.79,167.79,166.82,166.82,334
04-Aug-25,167.53,168.05,167.53,167.79,39248
01-Aug-25,171.57,171.57,168.40,168.40,19329
31-Jul-25,183.73,183.73,171.57,171.57,4596
30-Jul-25,189.24,191.14,189.24,189.43,1896
29-Jul-25,190.00,190.00,185.70,186.40,14150
25-Jul-25,190.00,190.00,190.00,190.00,2850
24-Jul-25,190.00,190.00,189.00,189.00,379
23-Jul-25,188.49,189.10,188.49,189.10,25643
21-Jul-25,191.52,191.52,191.52,191.52,191
18-Jul-25,190.00,190.00,189.81,189.81,4176
17-Jul-25,190.00,190.00,190.00,190.00,19000
16-Jul-25,185.76,186.48,185.76,186.48,2050
15-Jul-25,190.52,190.52,185.00,185.00,375
14-Jul-25,190.52,190.52,190.52,190.52,190
11-Jul-25,197.41,197.41,190.52,190.52,972
10-Jul-25,196.60,199.92,196.60,199.92,396
09-Jul-25,206.22,206.22,195.26,196.91,18619
08-Jul-25,203.00,203.50,189.70,189.75,112734
03-Jul-25,226.60,226.60,226.60,226.60,226
27-Jun-25,216.63,218.62,216.63,218.62,3915
26-Jun-25,221.70,222.60,221.44,222.45,4439
25-Jun-25,236.73,236.73,236.25,236.25,15621
24-Jun-25,231.15,233.10,231.15,233.10,1396
23-Jun-25,226.38,230.78,226.38,230.78,457
20-Jun-25,220.72,221.75,220.72,221.75,51223
18-Jun-25,215.82,217.58,215.82,216.48,63887
12-Jun-25,224.18,224.40,221.20,221.34,3994
11-Jun-25,220.88,220.88,220.88,220.88,220
09-Jun-25,214.90,214.90,214.90,214.90,61246
06-Jun-25,220.08,220.08,220.08,220.08,9903
05-Jun-25,217.70,217.70,217.70,217.70,217
04-Jun-25,217.70,217.70,217.70,217.70,217
03-Jun-25,219.25,219.25,216.90,217.70,95965
30-May-25,215.04,222.57,215.04,222.57,18383
29-May-25,210.34,212.03,210.34,212.03,7575
28-May-25,196.27,206.53,196.27,205.00,18811
27-May-25,218.19,218.40,188.16,188.34,363914
23-May-25,216.60,216.60,215.75,215.75,1297
22-May-25,221.21,221.21,213.00,215.75,25269
21-May-25,242.00,242.00,214.00,221.00,91526
20-May-25,272.72,272.72,244.00,258.74,71909
19-May-25,276.50,277.35,276.21,276.21,372926
16-May-25,277.27,277.44,277.27,277.44,1109
15-May-25,273.76,273.76,273.76,273.76,273
14-May-25,268.80,268.80,268.80,268.80,268
13-May-25,269.31,269.31,269.31,269.31,269
12-May-25,263.63,269.12,263.63,269.12,13719
07-May-25,265.11,265.35,265.11,265.35,5832
05-May-25,264.50,265.12,264.50,265.12,40205
30-Apr-25,246.00,254.10,246.00,248.50,104574
29-Apr-25,247.05,247.05,246.00,246.00,238963
28-Apr-25,244.20,244.20,244.05,244.05,2684
25-Apr-25,247.34,247.34,247.34,247.34,39574
24-Apr-25,243.75,243.75,243.75,243.75,243
23-Apr-25,248.16,249.60,242.31,242.31,2215
22-Apr-25,238.50,238.50,238.50,238.50,2146
17-Apr-25,247.75,249.55,246.85,249.55,98544
15-Apr-25,252.16,254.21,252.16,253.79,31264
14-Apr-25,250.00,250.48,248.47,250.48,33261
11-Apr-25,238.32,245.55,238.32,245.55,483
10-Apr-25,242.85,242.85,240.60,242.44,2665
09-Apr-25,225.00,242.20,224.62,239.68,103352
08-Apr-25,230.49,233.91,230.49,233.91,14765
07-Apr-25,226.82,226.82,226.82,226.82,226
04-Apr-25,224.56,224.70,220.00,220.35,12257
03-Apr-25,229.19,230.25,228.90,230.25,2978
28-Mar-25,244.08,244.08,234.96,234.96,15072
27-Mar-25,240.65,240.65,240.65,240.65,1203
24-Mar-25,242.10,242.10,241.00,241.00,4342
13-Mar-25,226.00,226.00,226.00,226.00,226
10-Mar-25,224.55,224.55,220.00,220.00,11870
07-Mar-25,233.10,233.22,233.10,233.22,2332
06-Mar-25,236.55,239.94,236.55,239.94,1191
28-Feb-25,237.60,242.51,237.60,242.51,5989
26-Feb-25,242.34,243.21,242.34,242.78,34245
25-Feb-25,222.00,230.30,222.00,230.30,3790
21-Feb-25,216.10,216.10,216.10,216.10,2161
20-Feb-25,219.78,219.78,219.78,219.78,6593
19-Feb-25,224.60,224.60,224.00,224.00,448
18-Feb-25,226.80,226.80,226.40,226.40,453
14-Feb-25,231.20,231.20,229.90,229.90,692
12-Feb-25,227.24,227.70,227.24,227.70,10226
11-Feb-25,231.75,231.75,231.75,231.75,2549
10-Feb-25,239.75,239.77,239.72,239.72,3116
07-Feb-25,239.40,239.40,239.35,239.35,718
06-Feb-25,241.50,241.50,239.08,239.40,8203
05-Feb-25,221.02,231.96,216.66,231.96,224790
04-Feb-25,232.50,234.16,232.50,233.76,214130
03-Feb-25,237.11,237.15,237.11,237.14,948
31-Jan-25,247.15,247.15,245.13,245.13,1233
30-Jan-25,246.50,246.50,245.00,245.31,5643
27-Jan-25,240.42,240.42,237.77,237.77,100594
24-Jan-25,240.80,240.80,237.53,237.53,135876
23-Jan-25,243.90,245.00,242.75,245.00,82110
22-Jan-25,247.33,247.33,247.33,247.33,20033
21-Jan-25,254.00,254.00,253.00,253.08,1519
20-Jan-25,259.39,259.39,253.00,253.00,1529
17-Jan-25,257.92,257.92,252.50,252.50,16196
15-Jan-25,263.49,267.80,263.49,267.80,166478
14-Jan-25,260.21,260.21,260.21,260.21,2862
10-Jan-25,258.86,260.00,258.86,260.00,778
08-Jan-25,262.00,262.00,262.00,262.00,262
07-Jan-25,262.00,262.00,262.00,262.00,262
06-Jan-25,269.35,269.35,265.85,265.85,2143
03-Jan-25,274.05,274.05,271.00,271.00,63836
02-Jan-25,274.40,274.40,274.40,274.40,13720
30-Dec-24,274.40,274.96,274.40,274.96,22501
27-Dec-24,284.48,284.48,279.44,279.44,5649
26-Dec-24,288.90,288.90,284.62,284.62,5442
23-Dec-24,290.92,291.25,286.52,286.52,5177
20-Dec-24,276.64,276.64,276.64,276.64,1659
19-Dec-24,285.84,290.87,280.97,280.97,48158
18-Dec-24,291.60,292.03,291.60,292.03,44388
17-Dec-24,298.20,298.20,298.20,298.20,298
16-Dec-24,292.83,295.20,292.83,294.30,10253
13-Dec-24,292.83,292.83,292.83,292.83,2928
12-Dec-24,293.76,294.93,293.76,294.93,61896
11-Dec-24,293.43,294.35,292.14,292.14,66742
10-Dec-24,302.40,302.40,295.81,295.81,69617

*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: F2IC34