Cotação atual, histórico e gráfico do papel: FASL34

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 FASL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/04/2024	0,68%	2,36	350,92	349,00	349,00	350,92	11K	2
23/04/2024	-3,50%	-12,63	348,56	348,56	348,56	348,56	348	1
15/04/2024	0,00%	0,00	361,19	361,19	361,19	361,19	722	1
11/04/2024	-6,08%	-23,37	361,19	361,19	361,19	361,19	24K	1
05/04/2024	-1,14%	-4,44	384,56	384,56	384,56	384,56	19K	1
28/03/2024	-0,26%	-1,00	389,00	389,00	389,00	389,00	5K	1
21/03/2024	2,02%	7,72	390,00	390,00	390,00	390,00	6K	1
20/03/2024	0,37%	1,41	382,28	382,28	382,28	382,28	3K	1
18/03/2024	5,50%	19,86	380,87	380,87	380,87	380,87	6K	1
27/02/2024	3,81%	13,25	361,01	361,55	361,01	361,55	23K	2
09/02/2024	-0,37%	-1,30	347,76	347,76	347,76	347,76	5K	1
05/02/2024	2,21%	7,56	349,06	351,75	349,06	351,75	7K	2
01/02/2024	-0,36%	-1,24	341,50	341,50	341,50	341,50	5K	1
30/01/2024	1,24%	4,20	342,74	342,74	342,74	342,74	5K	1
29/01/2024	0,61%	2,04	338,54	338,54	338,54	338,54	3K	1
26/01/2024	-3,25%	-11,32	336,50	336,50	336,50	336,50	10K	1
24/01/2024	1,55%	5,32	347,82	347,82	347,82	347,82	2K	1
23/01/2024	-0,15%	-0,50	342,50	346,50	342,50	346,50	7K	3
22/01/2024	9,24%	29,00	343,00	342,50	342,50	343,00	10K	3
16/01/2024	1,29%	4,00	314,00	314,00	314,00	314,00	5K	1
12/01/2024	0,52%	1,60	310,00	310,00	310,00	310,00	1K	1
10/01/2024	-2,10%	-6,60	308,40	308,40	308,40	308,40	5K	1
03/01/2024	0,25%	0,80	315,00	315,00	315,00	315,00	630	1
28/12/2023	-1,45%	-4,62	314,20	314,20	314,20	314,20	5K	1
20/12/2023	1,05%	3,30	318,82	318,82	318,82	318,82	5K	1
15/12/2023	3,18%	9,72	315,52	315,52	315,52	315,52	315	1
07/12/2023	3,19%	9,44	305,80	305,25	305,25	305,80	11K	4
30/11/2023	-0,41%	-1,22	296,36	296,36	296,36	296,36	6K	1
22/11/2023	0,60%	1,78	297,58	297,27	297,27	297,58	2K	3
31/10/2023	2,71%	7,80	295,80	295,80	295,80	295,80	295	1
30/10/2023	-0,38%	-1,09	288,00	288,00	288,00	288,00	5K	1
26/10/2023	-0,52%	-1,52	289,09	289,09	289,09	289,09	5K	1
24/10/2023	-5,40%	-16,59	290,61	294,05	290,61	294,05	584	2
13/10/2023	7,35%	21,04	307,20	307,20	307,20	307,20	307	1
06/10/2023	6,94%	18,56	286,16	286,16	286,16	286,16	1K	1
14/09/2023	-1,38%	-3,75	267,60	267,60	267,60	267,60	5K	1
12/09/2023	-1,36%	-3,75	271,35	271,35	271,35	271,35	542	1
08/09/2023	-2,45%	-6,91	275,10	275,10	275,10	275,10	6K	1
01/09/2023	-1,74%	-4,99	282,01	246,83	246,83	282,01	3K	6
16/08/2023	3,64%	10,08	287,00	287,38	287,00	287,38	2K	2
20/07/2023	1,44%	3,94	276,92	276,92	276,92	276,92	6K	2
18/07/2023	-4,14%	-11,80	272,98	272,98	272,98	272,98	5K	1
12/07/2023	-0,77%	-2,22	284,78	284,49	284,49	284,78	853	2
10/07/2023	1,45%	4,10	287,00	287,00	287,00	287,00	5K	1
07/07/2023	0,97%	2,72	282,90	282,90	282,90	282,90	282	1
27/06/2023	2,63%	7,18	280,18	280,80	280,18	280,80	3K	3
19/06/2023	0,29%	0,79	273,00	273,00	273,00	273,00	2K	1
15/06/2023	4,56%	11,88	272,21	268,68	268,58	272,21	5K	3
14/06/2023	-4,91%	-13,45	260,33	260,13	260,13	260,33	520	2
02/06/2023	1,10%	2,97	273,78	273,78	273,78	273,78	2K	1
01/06/2023	-0,67%	-1,83	270,81	270,81	270,81	270,81	270	1
25/05/2023	-0,49%	-1,35	272,64	273,00	272,00	273,00	3K	5
16/03/2023	1,29%	3,49	273,99	273,99	273,99	273,99	5K	1
13/03/2023	-0,54%	-1,47	270,50	270,50	270,50	270,50	43K	3
10/03/2023	1,56%	4,19	271,97	272,50	271,91	272,50	11K	4
01/03/2023	-1,90%	-5,19	267,78	267,78	267,78	267,78	21K	1
07/02/2023	-1,08%	-2,97	272,97	272,97	272,97	272,97	272	1
06/02/2023	-1,09%	-3,05	275,94	275,94	275,94	275,94	275	1
03/02/2023	10,48%	26,47	278,99	278,99	278,88	278,99	2K	3
20/01/2023	-1,85%	-4,77	252,52	257,27	252,48	257,27	3K	4
11/01/2023	-0,86%	-2,22	257,29	257,29	257,29	257,29	514	1
30/11/2022	2,57%	6,51	259,51	259,51	259,51	259,51	259	1
01/11/2022	1,85%	4,59	253,00	253,00	253,00	253,00	1K	1
27/10/2022	13,43%	29,42	248,41	250,15	248,41	250,15	498	2
26/10/2022	-14,00%	-35,65	218,99	218,99	218,99	218,99	437	1
25/10/2022	0,65%	1,64	254,64	254,64	254,64	254,64	254	1
24/10/2022	0,00%	0,00	253,00	253,00	253,00	253,00	253	1
29/09/2022	-0,39%	-1,00	253,00	253,00	253,00	253,00	506	1
27/09/2022	-0,78%	-2,00	254,00	254,00	254,00	254,00	5K	1
26/09/2022	1,13%	2,86	256,00	258,56	256,00	258,56	3K	3
13/09/2022	-4,24%	-11,22	253,14	253,14	253,14	253,14	5K	1
26/08/2022	-8,67%	-25,08	264,36	265,44	264,36	265,44	21K	3
18/08/2022	10,72%	28,02	289,44	289,44	289,44	289,44	17K	1
23/06/2022	-0,06%	-0,15	261,42	258,00	258,00	261,42	3K	3
09/06/2022	-1,08%	-2,85	261,57	263,11	261,57	263,11	724K	40
07/06/2022	4,63%	11,69	264,42	264,42	264,42	264,42	1K	1
31/05/2022	1,09%	2,73	252,73	252,73	252,73	252,73	379K	3
24/05/2022	-1,19%	-3,00	250,00	250,00	250,00	250,00	750	1
23/05/2022	-3,93%	-10,34	253,00	250,75	250,01	253,00	387K	12
12/05/2022	-4,86%	-13,46	263,34	263,34	263,34	263,34	402K	4
23/03/2022	-2,60%	-7,39	276,80	276,80	276,80	276,80	30K	1
22/03/2022	0,00%	0,00	284,19	284,19	284,19	284,19	2K	1
21/03/2022	-0,78%	-2,24	284,19	284,19	284,19	284,19	426K	3
17/03/2022	1,12%	3,17	286,43	286,43	286,43	286,43	430K	3
16/03/2022	1,87%	5,19	283,26	283,26	283,26	283,26	31K	1
11/03/2022	1,20%	3,30	278,07	278,07	278,07	278,07	278	1
09/03/2022	-0,86%	-2,38	274,77	274,77	274,77	274,77	549	1
08/03/2022	6,12%	15,98	277,15	258,04	258,04	277,15	3K	2
22/02/2022	-1,70%	-4,51	261,17	261,17	261,17	261,17	261	1
18/02/2022	-4,96%	-13,87	265,68	265,00	264,66	265,68	3K	4
10/02/2022	-2,11%	-6,03	279,55	279,55	279,55	279,55	279	1
09/02/2022	-3,09%	-9,12	285,58	286,55	285,58	286,55	444K	6
04/02/2022	-2,53%	-7,65	294,70	295,03	294,70	295,03	31K	2
02/02/2022	-2,51%	-7,79	302,35	301,72	301,72	302,70	115K	5
24/01/2022	0,46%	1,43	310,14	310,14	310,14	310,14	9K	1
21/01/2022	-4,30%	-13,86	308,71	308,10	308,10	308,71	925K	24
18/01/2022	-1,75%	-5,76	322,57	321,79	321,79	322,57	2K	3
14/01/2022	-3,16%	-10,72	328,33	328,33	328,33	328,33	30K	1
13/01/2022	1,55%	5,16	339,05	339,05	339,05	339,05	31K	1
12/01/2022	-2,09%	-7,11	333,89	337,96	333,89	337,96	501K	4
10/01/2022	-0,79%	-2,70	341,00	339,75	339,75	341,00	57K	2
07/01/2022	-2,96%	-10,50	343,70	345,21	343,70	345,21	32K	2
06/01/2022	-0,41%	-1,47	354,20	354,20	354,20	354,20	354	1
04/01/2022	1,20%	4,22	355,67	355,67	355,67	355,67	10K	1
03/01/2022	-1,57%	-5,59	351,45	359,97	351,45	359,97	23K	3
30/12/2021	-1,37%	-4,96	357,04	358,00	357,04	358,00	54K	2
29/12/2021	0,72%	2,58	362,00	362,00	362,00	362,00	62K	2
28/12/2021	0,40%	1,42	359,42	359,98	359,42	359,98	17K	2
23/12/2021	1,76%	6,20	358,00	358,00	358,00	358,00	32K	1
21/12/2021	0,54%	1,88	351,80	351,80	351,80	351,80	32K	1
20/12/2021	-1,65%	-5,88	349,92	349,92	349,92	349,92	31K	1
17/12/2021	-1,50%	-5,40	355,80	355,80	355,80	355,80	32K	1
15/12/2021	2,29%	8,10	361,20	361,20	361,20	361,20	33K	1
09/12/2021	0,31%	1,10	353,10	353,10	353,10	353,10	353	1
06/12/2021	4,05%	13,70	352,00	352,00	352,00	352,00	60K	1
03/12/2021	0,09%	0,30	338,30	338,30	338,30	338,30	30K	1
30/11/2021	-0,29%	-1,00	338,00	338,00	338,00	338,00	7K	1
25/11/2021	-0,72%	-2,47	339,00	339,00	339,00	339,00	7K	1
23/11/2021	0,31%	1,07	341,47	341,47	341,47	341,47	3K	1
18/11/2021	6,41%	20,50	340,40	340,40	340,40	340,40	5K	1
11/11/2021	-1,23%	-4,00	319,90	318,71	318,71	319,90	4K	2
10/11/2021	0,56%	1,80	323,90	322,23	322,23	323,90	683K	3
08/11/2021	-1,80%	-5,91	322,10	323,16	322,10	323,16	29K	2
04/11/2021	1,81%	5,82	328,01	328,01	328,01	328,01	5K	1
03/11/2021	0,50%	1,61	322,19	322,19	322,19	322,19	10K	1
29/10/2021	3,85%	11,89	320,58	320,58	320,58	320,58	26K	1
27/10/2021	-1,25%	-3,91	308,69	308,69	308,69	308,69	28K	1
26/10/2021	-0,54%	-1,71	312,60	314,30	312,60	314,30	6K	3
19/10/2021	6,04%	17,91	314,31	314,31	314,31	314,31	28K	1
13/10/2021	1,90%	5,53	296,40	299,12	296,40	299,12	136K	4
11/10/2021	-0,39%	-1,13	290,87	290,87	290,87	290,87	26K	1
08/10/2021	3,07%	8,69	292,00	290,90	290,90	292,00	26K	2
30/09/2021	-1,65%	-4,75	283,31	283,31	283,31	283,31	51K	1
28/09/2021	-	-	288,06	288,06	288,06	288,06	346K	2

Date,Open,High,Low,Close,Volume
24-Apr-24,349.00,350.92,349.00,350.92,10876
23-Apr-24,348.56,348.56,348.56,348.56,348
15-Apr-24,361.19,361.19,361.19,361.19,722
11-Apr-24,361.19,361.19,361.19,361.19,23838
05-Apr-24,384.56,384.56,384.56,384.56,19228
28-Mar-24,389.00,389.00,389.00,389.00,5057
21-Mar-24,390.00,390.00,390.00,390.00,5850
20-Mar-24,382.28,382.28,382.28,382.28,3058
18-Mar-24,380.87,380.87,380.87,380.87,5713
27-Feb-24,361.55,361.55,361.01,361.01,23492
09-Feb-24,347.76,347.76,347.76,347.76,5216
05-Feb-24,351.75,351.75,349.06,349.06,7332
01-Feb-24,341.50,341.50,341.50,341.50,5122
30-Jan-24,342.74,342.74,342.74,342.74,5483
29-Jan-24,338.54,338.54,338.54,338.54,3385
26-Jan-24,336.50,336.50,336.50,336.50,10095
24-Jan-24,347.82,347.82,347.82,347.82,1739
23-Jan-24,346.50,346.50,342.50,342.50,6873
22-Jan-24,342.50,343.00,342.50,343.00,9939
16-Jan-24,314.00,314.00,314.00,314.00,5338
12-Jan-24,310.00,310.00,310.00,310.00,1240
10-Jan-24,308.40,308.40,308.40,308.40,5242
03-Jan-24,315.00,315.00,315.00,315.00,630
28-Dec-23,314.20,314.20,314.20,314.20,5341
20-Dec-23,318.82,318.82,318.82,318.82,5101
15-Dec-23,315.52,315.52,315.52,315.52,315
07-Dec-23,305.25,305.80,305.25,305.80,11304
30-Nov-23,296.36,296.36,296.36,296.36,5630
22-Nov-23,297.27,297.58,297.27,297.58,1784
31-Oct-23,295.80,295.80,295.80,295.80,295
30-Oct-23,288.00,288.00,288.00,288.00,5472
26-Oct-23,289.09,289.09,289.09,289.09,5203
24-Oct-23,294.05,294.05,290.61,290.61,584
13-Oct-23,307.20,307.20,307.20,307.20,307
06-Oct-23,286.16,286.16,286.16,286.16,1430
14-Sep-23,267.60,267.60,267.60,267.60,5352
12-Sep-23,271.35,271.35,271.35,271.35,542
08-Sep-23,275.10,275.10,275.10,275.10,5502
01-Sep-23,246.83,282.01,246.83,282.01,2642
16-Aug-23,287.38,287.38,287.00,287.00,1723
20-Jul-23,276.92,276.92,276.92,276.92,5815
18-Jul-23,272.98,272.98,272.98,272.98,4913
12-Jul-23,284.49,284.78,284.49,284.78,853
10-Jul-23,287.00,287.00,287.00,287.00,5166
07-Jul-23,282.90,282.90,282.90,282.90,282
27-Jun-23,280.80,280.80,280.18,280.18,2525
19-Jun-23,273.00,273.00,273.00,273.00,1911
15-Jun-23,268.68,272.21,268.58,272.21,4570
14-Jun-23,260.13,260.33,260.13,260.33,520
02-Jun-23,273.78,273.78,273.78,273.78,1916
01-Jun-23,270.81,270.81,270.81,270.81,270
25-May-23,273.00,273.00,272.00,272.64,3270
16-Mar-23,273.99,273.99,273.99,273.99,5479
13-Mar-23,270.50,270.50,270.50,270.50,43280
10-Mar-23,272.50,272.50,271.91,271.97,10888
01-Mar-23,267.78,267.78,267.78,267.78,21422
07-Feb-23,272.97,272.97,272.97,272.97,272
06-Feb-23,275.94,275.94,275.94,275.94,275
03-Feb-23,278.99,278.99,278.88,278.99,1952
20-Jan-23,257.27,257.27,252.48,252.52,2548
11-Jan-23,257.29,257.29,257.29,257.29,514
30-Nov-22,259.51,259.51,259.51,259.51,259
01-Nov-22,253.00,253.00,253.00,253.00,1012
27-Oct-22,250.15,250.15,248.41,248.41,498
26-Oct-22,218.99,218.99,218.99,218.99,437
25-Oct-22,254.64,254.64,254.64,254.64,254
24-Oct-22,253.00,253.00,253.00,253.00,253
29-Sep-22,253.00,253.00,253.00,253.00,506
27-Sep-22,254.00,254.00,254.00,254.00,5080
26-Sep-22,258.56,258.56,256.00,256.00,2831
13-Sep-22,253.14,253.14,253.14,253.14,5062
26-Aug-22,265.44,265.44,264.36,264.36,20927
18-Aug-22,289.44,289.44,289.44,289.44,17366
23-Jun-22,258.00,261.42,258.00,261.42,2855
09-Jun-22,263.11,263.11,261.57,261.57,724399
07-Jun-22,264.42,264.42,264.42,264.42,1057
31-May-22,252.73,252.73,252.73,252.73,379095
24-May-22,250.00,250.00,250.00,250.00,750
23-May-22,250.75,253.00,250.01,253.00,386557
12-May-22,263.34,263.34,263.34,263.34,402383
23-Mar-22,276.80,276.80,276.80,276.80,30448
22-Mar-22,284.19,284.19,284.19,284.19,2273
21-Mar-22,284.19,284.19,284.19,284.19,426285
17-Mar-22,286.43,286.43,286.43,286.43,429645
16-Mar-22,283.26,283.26,283.26,283.26,31158
11-Mar-22,278.07,278.07,278.07,278.07,278
09-Mar-22,274.77,274.77,274.77,274.77,549
08-Mar-22,258.04,277.15,258.04,277.15,2675
22-Feb-22,261.17,261.17,261.17,261.17,261
18-Feb-22,265.00,265.68,264.66,265.68,3182
10-Feb-22,279.55,279.55,279.55,279.55,279
09-Feb-22,286.55,286.55,285.58,285.58,443835
04-Feb-22,295.03,295.03,294.70,294.70,31240
02-Feb-22,301.72,302.70,301.72,302.35,115138
24-Jan-22,310.14,310.14,310.14,310.14,9304
21-Jan-22,308.10,308.71,308.10,308.71,925215
18-Jan-22,321.79,322.57,321.79,322.57,1612
14-Jan-22,328.33,328.33,328.33,328.33,29549
13-Jan-22,339.05,339.05,339.05,339.05,30514
12-Jan-22,337.96,337.96,333.89,333.89,501172
10-Jan-22,339.75,341.00,339.75,341.00,56925
07-Jan-22,345.21,345.21,343.70,343.70,31756
06-Jan-22,354.20,354.20,354.20,354.20,354
04-Jan-22,355.67,355.67,355.67,355.67,9958
03-Jan-22,359.97,359.97,351.45,351.45,23014
30-Dec-21,358.00,358.00,357.04,357.04,54414
29-Dec-21,362.00,362.00,362.00,362.00,61540
28-Dec-21,359.98,359.98,359.42,359.42,17277
23-Dec-21,358.00,358.00,358.00,358.00,32220
21-Dec-21,351.80,351.80,351.80,351.80,31662
20-Dec-21,349.92,349.92,349.92,349.92,31492
17-Dec-21,355.80,355.80,355.80,355.80,32022
15-Dec-21,361.20,361.20,361.20,361.20,32508
09-Dec-21,353.10,353.10,353.10,353.10,353
06-Dec-21,352.00,352.00,352.00,352.00,59840
03-Dec-21,338.30,338.30,338.30,338.30,30447
30-Nov-21,338.00,338.00,338.00,338.00,6760
25-Nov-21,339.00,339.00,339.00,339.00,7458
23-Nov-21,341.47,341.47,341.47,341.47,3414
18-Nov-21,340.40,340.40,340.40,340.40,4765
11-Nov-21,318.71,319.90,318.71,319.90,4157
10-Nov-21,322.23,323.90,322.23,323.90,682507
08-Nov-21,323.16,323.16,322.10,322.10,28999
04-Nov-21,328.01,328.01,328.01,328.01,4920
03-Nov-21,322.19,322.19,322.19,322.19,9665
29-Oct-21,320.58,320.58,320.58,320.58,25646
27-Oct-21,308.69,308.69,308.69,308.69,27782
26-Oct-21,314.30,314.30,312.60,312.60,5956
19-Oct-21,314.31,314.31,314.31,314.31,28287
13-Oct-21,299.12,299.12,296.40,296.40,135555
11-Oct-21,290.87,290.87,290.87,290.87,26178
08-Oct-21,290.90,292.00,290.90,292.00,26275
30-Sep-21,283.31,283.31,283.31,283.31,50995
28-Sep-21,288.06,288.06,288.06,288.06,345672

*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: FASL34