Cotação atual, histórico e gráfico do papel: F2RT34

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 F2RT34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/04/2024	-5,86%	-1,89	30,36	30,36	30,36	30,36	30	1
27/03/2024	0,94%	0,30	32,25	32,25	32,25	32,25	32	1
26/03/2024	-0,47%	-0,15	31,95	31,95	31,95	31,95	31	1
20/03/2024	-1,20%	-0,39	32,10	32,10	32,10	32,10	224	1
14/03/2024	-1,58%	-0,52	32,49	32,46	32,37	32,49	4M	8
08/03/2024	0,67%	0,22	33,01	33,03	32,97	33,03	622K	4
07/03/2024	-0,94%	-0,31	32,79	32,79	32,79	32,79	196	2
28/02/2024	0,76%	0,25	33,10	33,10	33,10	33,10	2K	1
27/02/2024	-1,38%	-0,46	32,85	32,85	32,85	32,85	11K	1
26/02/2024	-1,13%	-0,38	33,31	33,17	33,17	33,31	29K	2
22/02/2024	-0,62%	-0,21	33,69	33,75	33,69	33,75	20K	2
20/02/2024	0,68%	0,23	33,90	33,78	33,57	33,90	528K	5
15/02/2024	0,48%	0,16	33,67	33,67	33,67	33,67	134	1
08/02/2024	4,75%	1,52	33,51	33,51	33,51	33,51	169K	1
05/02/2024	-1,17%	-0,38	31,99	31,99	31,99	31,99	8K	1
02/02/2024	0,19%	0,06	32,37	32,37	32,37	32,37	29K	5
29/01/2024	0,65%	0,21	32,31	32,31	32,31	32,31	32	1
25/01/2024	-2,82%	-0,93	32,10	32,10	32,10	32,10	128	1
23/01/2024	-0,21%	-0,07	33,03	33,03	33,03	33,03	33	1
19/01/2024	0,49%	0,16	33,10	32,63	32,63	33,10	377K	6
14/12/2023	4,57%	1,44	32,94	32,94	32,94	32,94	32	1
13/12/2023	0,86%	0,27	31,50	31,26	31,26	31,50	38K	3
12/12/2023	1,76%	0,54	31,23	30,60	30,60	31,23	679K	6
11/12/2023	1,19%	0,36	30,69	30,66	30,66	30,69	307K	9
07/12/2023	-0,79%	-0,24	30,33	30,33	30,33	30,33	30	1
04/12/2023	10,00%	2,78	30,57	29,31	29,28	30,57	123K	5
22/11/2023	1,68%	0,46	27,79	27,66	27,66	27,79	122K	5
20/11/2023	0,66%	0,18	27,33	27,33	27,33	27,33	3K	1
16/11/2023	0,11%	0,03	27,15	26,97	26,97	27,15	550K	3
14/11/2023	1,23%	0,33	27,12	27,12	27,12	27,12	27	1
08/11/2023	1,44%	0,38	26,79	26,79	26,79	26,79	43K	1
07/11/2023	1,54%	0,40	26,41	26,41	26,41	26,41	35K	1
30/10/2023	2,97%	0,75	26,01	26,01	26,01	26,01	41K	1
27/10/2023	-1,86%	-0,48	25,26	25,26	25,26	25,26	28K	1
25/10/2023	-3,70%	-0,99	25,74	25,96	25,74	25,96	10K	2
19/10/2023	-3,75%	-1,04	26,73	26,79	26,73	27,06	970K	20
18/10/2023	-3,38%	-0,97	27,77	27,84	27,75	27,86	108K	4
13/10/2023	-4,71%	-1,42	28,74	28,74	28,74	28,74	215K	3
05/10/2023	2,62%	0,77	30,16	30,16	30,16	30,16	20K	1
04/10/2023	-0,84%	-0,25	29,39	29,39	29,39	29,39	29K	1
02/10/2023	-1,30%	-0,39	29,64	30,06	29,64	30,06	43K	3
27/09/2023	-0,99%	-0,30	30,03	30,18	30,03	30,18	2M	36
25/09/2023	-0,16%	-0,05	30,33	30,33	30,33	30,33	20K	1
22/09/2023	-2,72%	-0,85	30,38	30,21	30,21	30,38	45K	2
20/09/2023	0,19%	0,06	31,23	31,25	31,23	31,25	122K	3
15/09/2023	-0,19%	-0,06	31,17	31,23	31,11	31,26	38K	4
14/09/2023	-1,89%	-0,60	31,23	31,23	31,23	31,23	93	1
08/09/2023	-0,84%	-0,27	31,83	31,83	31,83	31,83	15K	1
05/09/2023	1,13%	0,36	32,10	32,10	32,10	32,10	321	1
01/09/2023	-1,49%	-0,48	31,74	31,74	31,74	31,74	95	3
31/08/2023	1,87%	0,59	32,22	32,28	32,16	32,28	565K	3
24/08/2023	1,48%	0,46	31,63	31,60	31,60	31,63	63K	2
22/08/2023	0,68%	0,21	31,17	31,17	31,17	31,17	187	1
16/08/2023	-1,43%	-0,45	30,96	31,46	30,96	31,63	276K	5
09/08/2023	-0,79%	-0,25	31,41	31,32	31,32	31,53	64K	3
07/08/2023	0,76%	0,24	31,66	31,37	31,37	31,66	35K	3
04/08/2023	1,55%	0,48	31,42	31,42	31,42	31,43	32K	3
01/08/2023	0,19%	0,06	30,94	30,94	30,94	30,94	71K	1
28/07/2023	-0,74%	-0,23	30,88	30,89	30,88	30,89	185	6
24/07/2023	0,10%	0,03	31,11	31,68	31,11	31,68	34K	2
20/07/2023	-1,71%	-0,54	31,08	31,08	31,08	31,08	57K	1
19/07/2023	0,06%	0,02	31,62	31,62	31,62	31,62	79K	1
18/07/2023	-4,79%	-1,59	31,60	32,30	31,60	32,30	165K	4
12/07/2023	1,37%	0,45	33,19	33,19	33,19	33,19	43K	1
11/07/2023	0,00%	0,00	32,74	32,74	32,74	32,74	32	1
06/07/2023	0,00%	0,00	32,74	32,74	32,74	32,74	32	1
05/07/2023	2,60%	0,83	32,74	32,73	32,73	32,83	180K	3
04/07/2023	-2,59%	-0,85	31,91	32,50	31,91	32,50	519	2
03/07/2023	6,02%	1,86	32,76	32,14	32,14	32,76	324	2
28/06/2023	-1,50%	-0,47	30,90	31,20	30,90	31,25	490K	4
27/06/2023	0,32%	0,10	31,37	31,37	31,37	31,37	31	1
20/06/2023	1,00%	0,31	31,27	31,30	31,27	31,30	156	2
15/06/2023	-1,99%	-0,63	30,96	30,96	30,96	30,96	30	1
13/06/2023	0,93%	0,29	31,59	31,55	31,55	31,59	306K	2
09/06/2023	-4,25%	-1,39	31,30	33,08	31,30	33,08	95	3
07/06/2023	1,21%	0,39	32,69	32,69	32,69	32,69	85K	1
05/06/2023	-2,42%	-0,80	32,30	32,30	32,30	32,30	387	1
30/05/2023	4,09%	1,30	33,10	33,08	33,08	33,10	397K	2
17/05/2023	-1,52%	-0,49	31,80	31,80	31,80	31,80	190	1
16/05/2023	-3,98%	-1,34	32,29	32,29	32,29	32,29	322	1
10/05/2023	0,15%	0,05	33,63	33,63	33,63	33,63	34K	1
05/05/2023	0,99%	0,33	33,58	33,58	33,58	33,58	470	1
04/05/2023	0,85%	0,28	33,25	33,25	33,25	33,25	141K	1
03/05/2023	-0,03%	-0,01	32,97	32,97	32,97	32,97	74K	1
02/05/2023	1,48%	0,48	32,98	32,98	32,98	32,98	343K	1
28/04/2023	0,71%	0,23	32,50	32,50	32,50	32,50	32K	1
27/04/2023	-1,77%	-0,58	32,27	32,27	32,27	32,27	187K	1
19/04/2023	4,52%	1,42	32,85	32,28	32,28	32,87	173K	3
17/04/2023	-0,98%	-0,31	31,43	31,33	31,33	31,48	63K	3
14/04/2023	0,47%	0,15	31,74	31,74	31,74	31,74	11K	1
13/04/2023	-3,75%	-1,23	31,59	31,25	31,25	31,59	31K	2
11/04/2023	-0,18%	-0,06	32,82	32,74	32,74	32,88	55K	4
05/04/2023	-0,75%	-0,25	32,88	32,88	32,88	32,88	19K	1
04/04/2023	-0,45%	-0,15	33,13	33,13	33,13	33,13	89K	1
03/04/2023	2,12%	0,69	33,28	33,68	33,28	33,68	84K	6
28/03/2023	-0,34%	-0,11	32,59	32,69	32,58	32,69	78K	3
24/03/2023	-3,11%	-1,05	32,70	32,70	32,70	32,70	36K	1
20/03/2023	0,18%	0,06	33,75	33,43	33,43	33,75	403K	2
17/03/2023	-1,49%	-0,51	33,69	33,69	33,69	33,69	20K	1
16/03/2023	1,76%	0,59	34,20	34,20	34,20	34,20	21K	1
13/03/2023	-4,44%	-1,56	33,61	33,42	33,42	33,61	371K	27
03/03/2023	4,08%	1,38	35,17	35,19	35,17	35,19	338K	2
01/03/2023	-4,79%	-1,70	33,79	35,48	33,79	35,48	346	2
15/02/2023	0,00%	0,00	35,49	35,50	35,49	35,50	291K	2
09/02/2023	2,01%	0,70	35,49	35,49	35,49	35,49	106K	2
07/02/2023	0,00%	0,00	34,79	34,69	34,69	34,79	139K	2
06/02/2023	2,72%	0,92	34,79	34,79	34,79	34,79	34	1
01/02/2023	0,44%	0,15	33,87	33,87	33,87	33,87	34K	1
30/01/2023	2,46%	0,81	33,72	33,69	33,67	33,72	202	6
25/01/2023	-3,86%	-1,32	32,91	32,91	32,91	32,91	98	1
24/01/2023	0,38%	0,13	34,23	34,16	34,16	34,23	136	2
23/01/2023	1,61%	0,54	34,10	33,89	33,89	34,10	364K	3
20/01/2023	0,30%	0,10	33,56	33,56	33,56	33,56	151K	1
19/01/2023	0,81%	0,27	33,46	33,46	33,46	33,46	30K	3
18/01/2023	2,82%	0,91	33,19	33,19	33,19	33,19	199K	1
13/01/2023	2,09%	0,66	32,28	32,28	32,28	32,28	16K	1
10/01/2023	-3,07%	-1,00	31,62	31,62	31,62	31,62	54K	1
09/01/2023	2,00%	0,64	32,62	32,50	32,50	32,62	33K	2
06/01/2023	0,00%	0,00	31,98	31,98	31,98	31,98	31	1
05/01/2023	-5,10%	-1,72	31,98	31,92	31,92	32,20	106K	3
04/01/2023	2,71%	0,89	33,70	33,15	33,10	33,70	313K	3
03/01/2023	2,72%	0,87	32,81	32,81	32,81	32,81	164K	1
27/12/2022	4,24%	1,30	31,94	31,94	31,94	31,94	48K	1
22/12/2022	-2,11%	-0,66	30,64	31,17	30,64	31,17	989K	5
21/12/2022	-1,20%	-0,38	31,30	31,30	31,30	31,30	23K	1
16/12/2022	-6,74%	-2,29	31,68	31,68	31,68	31,68	221	1
14/12/2022	3,44%	1,13	33,97	33,97	33,97	33,97	119K	1
12/12/2022	1,02%	0,33	32,84	32,45	32,45	32,84	65K	3
08/12/2022	0,62%	0,20	32,51	32,37	32,37	32,51	580K	3
07/12/2022	-1,43%	-0,47	32,31	32,31	32,31	32,31	258K	1
06/12/2022	-0,73%	-0,24	32,78	32,78	32,78	32,78	151K	1
02/12/2022	1,88%	0,61	33,02	32,62	32,62	33,02	165K	2
30/11/2022	-3,60%	-1,21	32,41	32,41	32,41	32,41	32	1
23/11/2022	-	-	33,62	33,62	33,62	33,62	74K	1

Date,Open,High,Low,Close,Volume
18-Apr-24,30.36,30.36,30.36,30.36,30
27-Mar-24,32.25,32.25,32.25,32.25,32
26-Mar-24,31.95,31.95,31.95,31.95,31
20-Mar-24,32.10,32.10,32.10,32.10,224
14-Mar-24,32.46,32.49,32.37,32.49,3588196
08-Mar-24,33.03,33.03,32.97,33.01,621837
07-Mar-24,32.79,32.79,32.79,32.79,196
28-Feb-24,33.10,33.10,33.10,33.10,1655
27-Feb-24,32.85,32.85,32.85,32.85,11497
26-Feb-24,33.17,33.31,33.17,33.31,29030
22-Feb-24,33.75,33.75,33.69,33.69,19574
20-Feb-24,33.78,33.90,33.57,33.90,528324
15-Feb-24,33.67,33.67,33.67,33.67,134
08-Feb-24,33.51,33.51,33.51,33.51,169225
05-Feb-24,31.99,31.99,31.99,31.99,7997
02-Feb-24,32.37,32.37,32.37,32.37,29133
29-Jan-24,32.31,32.31,32.31,32.31,32
25-Jan-24,32.10,32.10,32.10,32.10,128
23-Jan-24,33.03,33.03,33.03,33.03,33
19-Jan-24,32.63,33.10,32.63,33.10,376689
14-Dec-23,32.94,32.94,32.94,32.94,32
13-Dec-23,31.26,31.50,31.26,31.50,37646
12-Dec-23,30.60,31.23,30.60,31.23,679039
11-Dec-23,30.66,30.69,30.66,30.69,306702
07-Dec-23,30.33,30.33,30.33,30.33,30
04-Dec-23,29.31,30.57,29.28,30.57,123048
22-Nov-23,27.66,27.79,27.66,27.79,122127
20-Nov-23,27.33,27.33,27.33,27.33,2733
16-Nov-23,26.97,27.15,26.97,27.15,549585
14-Nov-23,27.12,27.12,27.12,27.12,27
08-Nov-23,26.79,26.79,26.79,26.79,42864
07-Nov-23,26.41,26.41,26.41,26.41,34993
30-Oct-23,26.01,26.01,26.01,26.01,40965
27-Oct-23,25.26,25.26,25.26,25.26,27786
25-Oct-23,25.96,25.96,25.74,25.74,10340
19-Oct-23,26.79,27.06,26.73,26.73,970445
18-Oct-23,27.84,27.86,27.75,27.77,107693
13-Oct-23,28.74,28.74,28.74,28.74,214831
05-Oct-23,30.16,30.16,30.16,30.16,20358
04-Oct-23,29.39,29.39,29.39,29.39,29390
02-Oct-23,30.06,30.06,29.64,29.64,43281
27-Sep-23,30.18,30.18,30.03,30.03,1750586
25-Sep-23,30.33,30.33,30.33,30.33,19714
22-Sep-23,30.21,30.38,30.21,30.38,45485
20-Sep-23,31.25,31.25,31.23,31.23,121829
15-Sep-23,31.23,31.26,31.11,31.17,37572
14-Sep-23,31.23,31.23,31.23,31.23,93
08-Sep-23,31.83,31.83,31.83,31.83,15119
05-Sep-23,32.10,32.10,32.10,32.10,321
01-Sep-23,31.74,31.74,31.74,31.74,95
31-Aug-23,32.28,32.28,32.16,32.22,564655
24-Aug-23,31.60,31.63,31.60,31.63,63453
22-Aug-23,31.17,31.17,31.17,31.17,187
16-Aug-23,31.46,31.63,30.96,30.96,275961
09-Aug-23,31.32,31.53,31.32,31.41,64416
07-Aug-23,31.37,31.66,31.37,31.66,34694
04-Aug-23,31.42,31.43,31.42,31.42,31519
01-Aug-23,30.94,30.94,30.94,30.94,71162
28-Jul-23,30.89,30.89,30.88,30.88,185
24-Jul-23,31.68,31.68,31.11,31.11,34316
20-Jul-23,31.08,31.08,31.08,31.08,57498
19-Jul-23,31.62,31.62,31.62,31.62,79050
18-Jul-23,32.30,32.30,31.60,31.60,164513
12-Jul-23,33.19,33.19,33.19,33.19,43147
11-Jul-23,32.74,32.74,32.74,32.74,32
06-Jul-23,32.74,32.74,32.74,32.74,32
05-Jul-23,32.73,32.83,32.73,32.74,180278
04-Jul-23,32.50,32.50,31.91,31.91,519
03-Jul-23,32.14,32.76,32.14,32.76,324
28-Jun-23,31.20,31.25,30.90,30.90,490285
27-Jun-23,31.37,31.37,31.37,31.37,31
20-Jun-23,31.30,31.30,31.27,31.27,156
15-Jun-23,30.96,30.96,30.96,30.96,30
13-Jun-23,31.55,31.59,31.55,31.59,306215
09-Jun-23,33.08,33.08,31.30,31.30,95
07-Jun-23,32.69,32.69,32.69,32.69,84994
05-Jun-23,32.30,32.30,32.30,32.30,387
30-May-23,33.08,33.10,33.08,33.10,397076
17-May-23,31.80,31.80,31.80,31.80,190
16-May-23,32.29,32.29,32.29,32.29,322
10-May-23,33.63,33.63,33.63,33.63,33630
05-May-23,33.58,33.58,33.58,33.58,470
04-May-23,33.25,33.25,33.25,33.25,141312
03-May-23,32.97,32.97,32.97,32.97,74182
02-May-23,32.98,32.98,32.98,32.98,342992
28-Apr-23,32.50,32.50,32.50,32.50,32500
27-Apr-23,32.27,32.27,32.27,32.27,187166
19-Apr-23,32.28,32.87,32.28,32.85,172835
17-Apr-23,31.33,31.48,31.33,31.43,62790
14-Apr-23,31.74,31.74,31.74,31.74,11109
13-Apr-23,31.25,31.59,31.25,31.59,31335
11-Apr-23,32.74,32.88,32.74,32.82,55106
05-Apr-23,32.88,32.88,32.88,32.88,19399
04-Apr-23,33.13,33.13,33.13,33.13,89451
03-Apr-23,33.68,33.68,33.28,33.28,83667
28-Mar-23,32.69,32.69,32.58,32.59,78288
24-Mar-23,32.70,32.70,32.70,32.70,35970
20-Mar-23,33.43,33.75,33.43,33.75,403080
17-Mar-23,33.69,33.69,33.69,33.69,20214
16-Mar-23,34.20,34.20,34.20,34.20,20520
13-Mar-23,33.42,33.61,33.42,33.61,371478
03-Mar-23,35.19,35.19,35.17,35.17,337736
01-Mar-23,35.48,35.48,33.79,33.79,346
15-Feb-23,35.50,35.50,35.49,35.49,291059
09-Feb-23,35.49,35.49,35.49,35.49,106470
07-Feb-23,34.69,34.79,34.69,34.79,138794
06-Feb-23,34.79,34.79,34.79,34.79,34
01-Feb-23,33.87,33.87,33.87,33.87,33870
30-Jan-23,33.69,33.72,33.67,33.72,202
25-Jan-23,32.91,32.91,32.91,32.91,98
24-Jan-23,34.16,34.23,34.16,34.23,136
23-Jan-23,33.89,34.10,33.89,34.10,364030
20-Jan-23,33.56,33.56,33.56,33.56,151020
19-Jan-23,33.46,33.46,33.46,33.46,30348
18-Jan-23,33.19,33.19,33.19,33.19,199140
13-Jan-23,32.28,32.28,32.28,32.28,16140
10-Jan-23,31.62,31.62,31.62,31.62,53754
09-Jan-23,32.50,32.62,32.50,32.62,32560
06-Jan-23,31.98,31.98,31.98,31.98,31
05-Jan-23,31.92,32.20,31.92,31.98,105759
04-Jan-23,33.15,33.70,33.10,33.70,313275
03-Jan-23,32.81,32.81,32.81,32.81,164050
27-Dec-22,31.94,31.94,31.94,31.94,47910
22-Dec-22,31.17,31.17,30.64,30.64,988982
21-Dec-22,31.30,31.30,31.30,31.30,23475
16-Dec-22,31.68,31.68,31.68,31.68,221
14-Dec-22,33.97,33.97,33.97,33.97,118895
12-Dec-22,32.45,32.84,32.45,32.84,65218
08-Dec-22,32.37,32.51,32.37,32.51,580409
07-Dec-22,32.31,32.31,32.31,32.31,258480
06-Dec-22,32.78,32.78,32.78,32.78,150788
02-Dec-22,32.62,33.02,32.62,33.02,164900
30-Nov-22,32.41,32.41,32.41,32.41,32
23-Nov-22,33.62,33.62,33.62,33.62,73964

*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: F2RT34