Cotação atual, histórico e gráfico do papel: FIQE3
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 |
| 30/12/2024 | 3,55% | 0,12 | 3,50 | 3,39 | 3,36 | 3,50 | 1M | 885 |
| 27/12/2024 | -0,29% | -0,01 | 3,38 | 3,41 | 3,38 | 3,43 | 860K | 630 |
| 26/12/2024 | -1,74% | -0,06 | 3,39 | 3,49 | 3,39 | 3,49 | 1M | 820 |
| 23/12/2024 | -0,86% | -0,03 | 3,45 | 3,50 | 3,43 | 3,52 | 823K | 593 |
| 20/12/2024 | 1,75% | 0,06 | 3,48 | 3,48 | 3,42 | 3,53 | 1M | 840 |
| 19/12/2024 | 1,48% | 0,05 | 3,42 | 3,37 | 3,35 | 3,47 | 1M | 615 |
| 18/12/2024 | -3,71% | -0,13 | 3,37 | 3,50 | 3,37 | 3,50 | 2M | 885 |
| 17/12/2024 | 0,00% | 0,00 | 3,50 | 3,53 | 3,43 | 3,54 | 2M | 752 |
| 16/12/2024 | -1,96% | -0,07 | 3,50 | 3,57 | 3,50 | 3,58 | 1M | 623 |
| 13/12/2024 | 0,85% | 0,03 | 3,57 | 3,58 | 3,50 | 3,61 | 2M | 700 |
| 12/12/2024 | -3,01% | -0,11 | 3,54 | 3,66 | 3,50 | 3,66 | 1M | 969 |
| 11/12/2024 | 1,39% | 0,05 | 3,65 | 3,55 | 3,55 | 3,70 | 1M | 1.000 |
| 10/12/2024 | 4,05% | 0,14 | 3,60 | 3,51 | 3,48 | 3,61 | 2M | 926 |
| 09/12/2024 | -1,14% | -0,04 | 3,46 | 3,51 | 3,46 | 3,56 | 2M | 889 |
| 06/12/2024 | -2,23% | -0,08 | 3,50 | 3,61 | 3,48 | 3,62 | 2M | 1.209 |
| 05/12/2024 | -0,56% | -0,02 | 3,58 | 3,62 | 3,55 | 3,68 | 2M | 877 |
| 04/12/2024 | -0,83% | -0,03 | 3,60 | 3,63 | 3,58 | 3,67 | 2M | 786 |
| 03/12/2024 | -0,82% | -0,03 | 3,63 | 3,66 | 3,61 | 3,71 | 2M | 2.168 |
| 02/12/2024 | -1,61% | -0,06 | 3,66 | 3,70 | 3,64 | 3,73 | 2M | 1.397 |
| 29/11/2024 | -1,06% | -0,04 | 3,72 | 3,80 | 3,67 | 3,81 | 3M | 2.256 |
| 28/11/2024 | -4,81% | -0,19 | 3,76 | 3,95 | 3,76 | 3,95 | 2M | 842 |
| 27/11/2024 | -0,50% | -0,02 | 3,95 | 4,03 | 3,89 | 4,04 | 1M | 541 |
| 26/11/2024 | 2,58% | 0,10 | 3,97 | 3,87 | 3,84 | 4,03 | 2M | 1.466 |
| 25/11/2024 | 0,26% | 0,01 | 3,87 | 3,87 | 3,85 | 3,93 | 1M | 613 |
| 22/11/2024 | 0,00% | 0,00 | 3,86 | 3,89 | 3,83 | 3,92 | 1M | 644 |
| 21/11/2024 | -0,52% | -0,02 | 3,86 | 3,88 | 3,81 | 3,89 | 1M | 1.072 |
| 19/11/2024 | 0,52% | 0,02 | 3,88 | 3,86 | 3,83 | 3,96 | 2M | 1.660 |
| 18/11/2024 | 1,58% | 0,06 | 3,86 | 3,80 | 3,77 | 3,86 | 1M | 1.341 |
| 14/11/2024 | -0,52% | -0,02 | 3,80 | 3,85 | 3,75 | 3,85 | 1M | 606 |
| 13/11/2024 | 1,06% | 0,04 | 3,82 | 3,79 | 3,74 | 3,88 | 1M | 714 |
| 12/11/2024 | -2,33% | -0,09 | 3,78 | 3,84 | 3,78 | 3,86 | 1M | 585 |
| 11/11/2024 | 2,11% | 0,08 | 3,87 | 3,80 | 3,77 | 3,87 | 1M | 439 |
| 08/11/2024 | -1,04% | -0,04 | 3,79 | 3,84 | 3,75 | 3,84 | 1M | 770 |
| 07/11/2024 | - | - | 3,83 | 4,09 | 3,83 | 4,09 | 2M | 1.048 |
Date,Open,High,Low,Close,Volume
30-Dec-24,3.39,3.50,3.36,3.50,1109135
27-Dec-24,3.41,3.43,3.38,3.38,860138
26-Dec-24,3.49,3.49,3.39,3.39,1331489
23-Dec-24,3.50,3.52,3.43,3.45,822969
20-Dec-24,3.48,3.53,3.42,3.48,1104490
19-Dec-24,3.37,3.47,3.35,3.42,1152767
18-Dec-24,3.50,3.50,3.37,3.37,2225119
17-Dec-24,3.53,3.54,3.43,3.50,2348883
16-Dec-24,3.57,3.58,3.50,3.50,1051951
13-Dec-24,3.58,3.61,3.50,3.57,1724165
12-Dec-24,3.66,3.66,3.50,3.54,1289149
11-Dec-24,3.55,3.70,3.55,3.65,1376229
10-Dec-24,3.51,3.61,3.48,3.60,1535825
09-Dec-24,3.51,3.56,3.46,3.46,1735229
06-Dec-24,3.61,3.62,3.48,3.50,1562841
05-Dec-24,3.62,3.68,3.55,3.58,1581446
04-Dec-24,3.63,3.67,3.58,3.60,1638497
03-Dec-24,3.66,3.71,3.61,3.63,1813817
02-Dec-24,3.70,3.73,3.64,3.66,1878517
29-Nov-24,3.80,3.81,3.67,3.72,2600895
28-Nov-24,3.95,3.95,3.76,3.76,1702262
27-Nov-24,4.03,4.04,3.89,3.95,1079085
26-Nov-24,3.87,4.03,3.84,3.97,2451930
25-Nov-24,3.87,3.93,3.85,3.87,1437833
22-Nov-24,3.89,3.92,3.83,3.86,1463427
21-Nov-24,3.88,3.89,3.81,3.86,1297960
19-Nov-24,3.86,3.96,3.83,3.88,1545310
18-Nov-24,3.80,3.86,3.77,3.86,1332746
14-Nov-24,3.85,3.85,3.75,3.80,1015217
13-Nov-24,3.79,3.88,3.74,3.82,1450047
12-Nov-24,3.84,3.86,3.78,3.78,1149143
11-Nov-24,3.80,3.87,3.77,3.87,1102288
08-Nov-24,3.84,3.84,3.75,3.79,1469493
07-Nov-24,4.09,4.09,3.83,3.83,1737957
*exoneração de responsabilidade e termos de uso