Cotação atual, histórico e gráfico do papel: FICT3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 29/04/2025 | 3,13% | 0,12 | 3,95 | 3,80 | 3,79 | 3,95 | 243K | 79 |
| 28/04/2025 | -0,26% | -0,01 | 3,83 | 3,85 | 3,70 | 3,85 | 126K | 68 |
| 25/04/2025 | 1,59% | 0,06 | 3,84 | 3,86 | 3,83 | 3,86 | 5K | 7 |
| 24/04/2025 | -1,56% | -0,06 | 3,78 | 3,84 | 3,52 | 3,85 | 247K | 159 |
| 23/04/2025 | -1,54% | -0,06 | 3,84 | 3,95 | 3,77 | 4,00 | 237K | 183 |
| 22/04/2025 | -2,26% | -0,09 | 3,90 | 3,95 | 3,90 | 3,95 | 11K | 12 |
| 17/04/2025 | 2,05% | 0,08 | 3,99 | 3,95 | 3,70 | 3,99 | 142K | 99 |
|
|
| 16/04/2025 | 0,00% | 0,00 | 3,91 | 3,95 | 3,70 | 3,96 | 198K | 158 |
| 15/04/2025 | -1,76% | -0,07 | 3,91 | 3,98 | 3,88 | 3,98 | 134K | 92 |
| 14/04/2025 | 0,25% | 0,01 | 3,98 | 4,06 | 3,90 | 4,06 | 80K | 65 |
| 11/04/2025 | -2,46% | -0,10 | 3,97 | 4,00 | 3,95 | 4,04 | 63K | 28 |
| 10/04/2025 | 0,25% | 0,01 | 4,07 | 4,06 | 4,00 | 4,09 | 28K | 30 |
| 09/04/2025 | 4,37% | 0,17 | 4,06 | 3,83 | 3,83 | 4,12 | 208K | 186 |
| 08/04/2025 | -2,26% | -0,09 | 3,89 | 4,01 | 3,81 | 4,01 | 133K | 170 |
| 07/04/2025 | -3,40% | -0,14 | 3,98 | 4,12 | 3,80 | 4,12 | 136K | 175 |
| 04/04/2025 | 1,73% | 0,07 | 4,12 | 4,19 | 3,95 | 4,19 | 132K | 57 |
| 03/04/2025 | -0,74% | -0,03 | 4,05 | 4,07 | 4,05 | 4,29 | 55K | 56 |
| 02/04/2025 | 1,49% | 0,06 | 4,08 | 3,95 | 3,93 | 4,30 | 124K | 71 |
| 01/04/2025 | 1,77% | 0,07 | 4,02 | 4,05 | 3,90 | 4,07 | 125K | 63 |
| 31/03/2025 | -5,73% | -0,24 | 3,95 | 4,19 | 3,95 | 4,19 | 31K | 28 |
| 28/03/2025 | -6,68% | -0,30 | 4,19 | 4,48 | 3,99 | 4,48 | 238K | 187 |
| 27/03/2025 | -1,75% | -0,08 | 4,49 | 4,49 | 4,11 | 4,76 | 134K | 152 |
| 26/03/2025 | 17,18% | 0,67 | 4,57 | 3,88 | 3,80 | 4,85 | 429K | 364 |
| 25/03/2025 | -2,01% | -0,08 | 3,90 | 3,85 | 3,85 | 4,01 | 114K | 95 |
| 24/03/2025 | 2,05% | 0,08 | 3,98 | 3,71 | 3,71 | 4,05 | 52K | 61 |
| 21/03/2025 | -1,27% | -0,05 | 3,90 | 3,82 | 3,76 | 3,94 | 17K | 31 |
| 20/03/2025 | 1,28% | 0,05 | 3,95 | 3,80 | 3,77 | 3,95 | 127K | 91 |
| 19/03/2025 | 0,78% | 0,03 | 3,90 | 3,95 | 3,83 | 3,95 | 78K | 42 |
| 18/03/2025 | -1,78% | -0,07 | 3,87 | 3,93 | 3,79 | 3,93 | 46K | 43 |
| 17/03/2025 | 0,00% | 0,00 | 3,94 | 3,95 | 3,89 | 3,95 | 44K | 40 |
| 14/03/2025 | -2,96% | -0,12 | 3,94 | 3,88 | 3,76 | 3,96 | 627K | 136 |
| 13/03/2025 | -0,49% | -0,02 | 4,06 | 4,08 | 3,96 | 4,08 | 53K | 30 |
| 12/03/2025 | 2,00% | 0,08 | 4,08 | 4,00 | 3,99 | 4,20 | 120K | 102 |
| 11/03/2025 | -1,48% | -0,06 | 4,00 | 4,06 | 3,89 | 4,06 | 158K | 110 |
| 10/03/2025 | -3,10% | -0,13 | 4,06 | 4,15 | 4,06 | 4,32 | 54K | 40 |
| 07/03/2025 | 7,16% | 0,28 | 4,19 | 4,00 | 4,00 | 4,28 | 88K | 107 |
| 06/03/2025 | -2,25% | -0,09 | 3,91 | 4,03 | 3,91 | 4,14 | 42K | 51 |
| 05/03/2025 | -11,50% | -0,52 | 4,00 | 4,49 | 3,97 | 4,49 | 292K | 173 |
| 28/02/2025 | 0,89% | 0,04 | 4,52 | 4,50 | 4,33 | 4,52 | 147K | 123 |
| 27/02/2025 | -0,22% | -0,01 | 4,48 | 4,45 | 4,30 | 4,48 | 93K | 149 |
| 26/02/2025 | 5,15% | 0,22 | 4,49 | 4,52 | 4,31 | 4,60 | 473K | 477 |
| 25/02/2025 | 3,89% | 0,16 | 4,27 | 4,11 | 4,07 | 4,47 | 270K | 169 |
| 24/02/2025 | 1,48% | 0,06 | 4,11 | 4,05 | 4,05 | 4,18 | 45K | 54 |
| 21/02/2025 | 3,05% | 0,12 | 4,05 | 3,94 | 3,93 | 4,05 | 43K | 45 |
| 20/02/2025 | 6,22% | 0,23 | 3,93 | 3,82 | 3,82 | 4,18 | 148K | 150 |
| 19/02/2025 | -7,50% | -0,30 | 3,70 | 4,00 | 3,70 | 4,04 | 157K | 146 |
| 18/02/2025 | -0,74% | -0,03 | 4,00 | 4,22 | 3,90 | 4,22 | 242K | 159 |
| 17/02/2025 | -10,44% | -0,47 | 4,03 | 4,41 | 4,03 | 4,78 | 489K | 386 |
| 14/02/2025 | 0,67% | 0,03 | 4,50 | 4,50 | 4,20 | 4,65 | 384K | 318 |
| 13/02/2025 | 8,50% | 0,35 | 4,47 | 4,30 | 3,99 | 4,50 | 414K | 210 |
| 12/02/2025 | 0,49% | 0,02 | 4,12 | 4,00 | 3,70 | 4,15 | 213K | 228 |
| 11/02/2025 | 17,48% | 0,61 | 4,10 | 3,49 | 3,40 | 4,10 | 344K | 269 |
| 10/02/2025 | 9,06% | 0,29 | 3,49 | 3,30 | 3,30 | 3,61 | 377K | 328 |
| 07/02/2025 | -4,48% | -0,15 | 3,20 | 3,35 | 3,18 | 3,35 | 78K | 110 |
| 06/02/2025 | 0,30% | 0,01 | 3,35 | 3,40 | 3,25 | 3,59 | 166K | 244 |
| 05/02/2025 | 2,45% | 0,08 | 3,34 | 3,24 | 3,18 | 3,41 | 136K | 271 |
| 04/02/2025 | -1,21% | -0,04 | 3,26 | 3,30 | 3,15 | 3,48 | 146K | 186 |
| 03/02/2025 | -0,30% | -0,01 | 3,30 | 3,39 | 3,16 | 3,41 | 151K | 217 |
| 31/01/2025 | -3,22% | -0,11 | 3,31 | 3,42 | 3,30 | 3,80 | 430K | 227 |
| 30/01/2025 | -3,66% | -0,13 | 3,42 | 3,56 | 3,30 | 3,67 | 463K | 579 |
| 29/01/2025 | -5,33% | -0,20 | 3,55 | 3,60 | 3,31 | 3,77 | 412K | 449 |
| 28/01/2025 | 1,35% | 0,05 | 3,75 | 3,70 | 3,65 | 3,83 | 75K | 115 |
| 27/01/2025 | -2,63% | -0,10 | 3,70 | 3,80 | 3,51 | 4,14 | 307K | 290 |
| 24/01/2025 | 7,95% | 0,28 | 3,80 | 3,60 | 3,35 | 4,12 | 486K | 472 |
| 23/01/2025 | 6,02% | 0,20 | 3,52 | 3,23 | 3,22 | 3,60 | 192K | 295 |
| 22/01/2025 | -1,78% | -0,06 | 3,32 | 3,38 | 3,25 | 3,50 | 63K | 72 |
| 21/01/2025 | 4,32% | 0,14 | 3,38 | 3,35 | 3,13 | 3,59 | 178K | 193 |
| 20/01/2025 | -1,22% | -0,04 | 3,24 | 3,32 | 3,14 | 3,32 | 50K | 96 |
| 17/01/2025 | 9,33% | 0,28 | 3,28 | 3,04 | 2,94 | 3,37 | 255K | 180 |
| 16/01/2025 | -1,64% | -0,05 | 3,00 | 3,06 | 2,98 | 3,07 | 27K | 39 |
| 15/01/2025 | -3,79% | -0,12 | 3,05 | 3,03 | 3,01 | 3,16 | 90K | 168 |
| 14/01/2025 | 8,56% | 0,25 | 3,17 | 2,94 | 2,94 | 3,22 | 127K | 274 |
| 13/01/2025 | -6,71% | -0,21 | 2,92 | 3,13 | 2,86 | 3,13 | 60K | 76 |
| 10/01/2025 | 7,93% | 0,23 | 3,13 | 2,90 | 2,68 | 3,13 | 232K | 157 |
| 09/01/2025 | -1,69% | -0,05 | 2,90 | 2,98 | 2,90 | 2,98 | 30K | 32 |
| 08/01/2025 | -7,52% | -0,24 | 2,95 | 3,20 | 2,89 | 3,20 | 145K | 84 |
| 07/01/2025 | 8,87% | 0,26 | 3,19 | 3,00 | 2,86 | 3,19 | 151K | 124 |
| 06/01/2025 | -3,30% | -0,10 | 2,93 | 3,13 | 2,85 | 3,17 | 160K | 104 |
| 03/01/2025 | -8,18% | -0,27 | 3,03 | 3,13 | 2,93 | 3,40 | 119K | 117 |
| 02/01/2025 | 22,22% | 0,60 | 3,30 | 2,84 | 2,71 | 3,44 | 323K | 289 |
| 30/12/2024 | -4,59% | -0,13 | 2,70 | 2,89 | 2,69 | 2,95 | 127K | 149 |
| 27/12/2024 | -8,41% | -0,26 | 2,83 | 3,00 | 2,81 | 3,29 | 213K | 242 |
| 26/12/2024 | -0,96% | -0,03 | 3,09 | 3,06 | 2,80 | 3,16 | 249K | 283 |
| 23/12/2024 | -13,33% | -0,48 | 3,12 | 3,59 | 2,95 | 3,63 | 871K | 712 |
| 20/12/2024 | -14,29% | -0,60 | 3,60 | 4,18 | 3,60 | 4,30 | 506K | 458 |
| 19/12/2024 | - | - | 4,20 | 4,10 | 3,24 | 4,70 | 1M | 776 |
Date,Open,High,Low,Close,Volume
29-Apr-25,3.80,3.95,3.79,3.95,242623
28-Apr-25,3.85,3.85,3.70,3.83,125792
25-Apr-25,3.86,3.86,3.83,3.84,4617
24-Apr-25,3.84,3.85,3.52,3.78,246508
23-Apr-25,3.95,4.00,3.77,3.84,236986
22-Apr-25,3.95,3.95,3.90,3.90,11420
17-Apr-25,3.95,3.99,3.70,3.99,141730
16-Apr-25,3.95,3.96,3.70,3.91,198086
15-Apr-25,3.98,3.98,3.88,3.91,133797
14-Apr-25,4.06,4.06,3.90,3.98,79673
11-Apr-25,4.00,4.04,3.95,3.97,63490
10-Apr-25,4.06,4.09,4.00,4.07,28016
09-Apr-25,3.83,4.12,3.83,4.06,208389
08-Apr-25,4.01,4.01,3.81,3.89,132849
07-Apr-25,4.12,4.12,3.80,3.98,136420
04-Apr-25,4.19,4.19,3.95,4.12,131842
03-Apr-25,4.07,4.29,4.05,4.05,55027
02-Apr-25,3.95,4.30,3.93,4.08,124249
01-Apr-25,4.05,4.07,3.90,4.02,124945
31-Mar-25,4.19,4.19,3.95,3.95,30863
28-Mar-25,4.48,4.48,3.99,4.19,238398
27-Mar-25,4.49,4.76,4.11,4.49,134388
26-Mar-25,3.88,4.85,3.80,4.57,429038
25-Mar-25,3.85,4.01,3.85,3.90,114162
24-Mar-25,3.71,4.05,3.71,3.98,52207
21-Mar-25,3.82,3.94,3.76,3.90,16598
20-Mar-25,3.80,3.95,3.77,3.95,127369
19-Mar-25,3.95,3.95,3.83,3.90,78171
18-Mar-25,3.93,3.93,3.79,3.87,46487
17-Mar-25,3.95,3.95,3.89,3.94,44083
14-Mar-25,3.88,3.96,3.76,3.94,627298
13-Mar-25,4.08,4.08,3.96,4.06,53169
12-Mar-25,4.00,4.20,3.99,4.08,119912
11-Mar-25,4.06,4.06,3.89,4.00,158493
10-Mar-25,4.15,4.32,4.06,4.06,53800
07-Mar-25,4.00,4.28,4.00,4.19,88243
06-Mar-25,4.03,4.14,3.91,3.91,42439
05-Mar-25,4.49,4.49,3.97,4.00,291990
28-Feb-25,4.50,4.52,4.33,4.52,147229
27-Feb-25,4.45,4.48,4.30,4.48,93248
26-Feb-25,4.52,4.60,4.31,4.49,473078
25-Feb-25,4.11,4.47,4.07,4.27,269665
24-Feb-25,4.05,4.18,4.05,4.11,44704
21-Feb-25,3.94,4.05,3.93,4.05,42995
20-Feb-25,3.82,4.18,3.82,3.93,147891
19-Feb-25,4.00,4.04,3.70,3.70,157077
18-Feb-25,4.22,4.22,3.90,4.00,241953
17-Feb-25,4.41,4.78,4.03,4.03,489012
14-Feb-25,4.50,4.65,4.20,4.50,384111
13-Feb-25,4.30,4.50,3.99,4.47,413634
12-Feb-25,4.00,4.15,3.70,4.12,212803
11-Feb-25,3.49,4.10,3.40,4.10,344054
10-Feb-25,3.30,3.61,3.30,3.49,376762
07-Feb-25,3.35,3.35,3.18,3.20,78355
06-Feb-25,3.40,3.59,3.25,3.35,165624
05-Feb-25,3.24,3.41,3.18,3.34,136094
04-Feb-25,3.30,3.48,3.15,3.26,145909
03-Feb-25,3.39,3.41,3.16,3.30,150867
31-Jan-25,3.42,3.80,3.30,3.31,430247
30-Jan-25,3.56,3.67,3.30,3.42,463203
29-Jan-25,3.60,3.77,3.31,3.55,412004
28-Jan-25,3.70,3.83,3.65,3.75,74502
27-Jan-25,3.80,4.14,3.51,3.70,307381
24-Jan-25,3.60,4.12,3.35,3.80,485637
23-Jan-25,3.23,3.60,3.22,3.52,192263
22-Jan-25,3.38,3.50,3.25,3.32,63282
21-Jan-25,3.35,3.59,3.13,3.38,177520
20-Jan-25,3.32,3.32,3.14,3.24,50264
17-Jan-25,3.04,3.37,2.94,3.28,255338
16-Jan-25,3.06,3.07,2.98,3.00,26797
15-Jan-25,3.03,3.16,3.01,3.05,89689
14-Jan-25,2.94,3.22,2.94,3.17,126502
13-Jan-25,3.13,3.13,2.86,2.92,60163
10-Jan-25,2.90,3.13,2.68,3.13,232118
09-Jan-25,2.98,2.98,2.90,2.90,30125
08-Jan-25,3.20,3.20,2.89,2.95,144813
07-Jan-25,3.00,3.19,2.86,3.19,150831
06-Jan-25,3.13,3.17,2.85,2.93,159663
03-Jan-25,3.13,3.40,2.93,3.03,119404
02-Jan-25,2.84,3.44,2.71,3.30,322763
30-Dec-24,2.89,2.95,2.69,2.70,126559
27-Dec-24,3.00,3.29,2.81,2.83,213238
26-Dec-24,3.06,3.16,2.80,3.09,248923
23-Dec-24,3.59,3.63,2.95,3.12,871140
20-Dec-24,4.18,4.30,3.60,3.60,506057
19-Dec-24,4.10,4.70,3.24,4.20,1124829
*exoneração de responsabilidade e termos de uso