Cotação atual, histórico e gráfico do papel: F1IS34

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 F1IS34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
31/07/2026	0,01%	0,01	136,50	134,64	134,64	136,50	15K	4
30/07/2026	-4,37%	-6,24	136,49	140,00	135,67	140,00	2K	4
29/07/2026	2,79%	3,88	142,73	138,85	138,85	142,90	41K	29
28/07/2026	3,62%	4,85	138,85	137,02	137,02	138,85	194K	7
27/07/2026	3,08%	4,01	134,00	133,77	133,77	134,00	3K	4
24/07/2026	2,11%	2,69	129,99	127,70	127,70	129,99	67K	58
23/07/2026	0,35%	0,44	127,30	128,69	125,98	128,69	67K	57
22/07/2026	-1,71%	-2,21	126,86	129,60	126,86	129,60	638	5
21/07/2026	-1,22%	-1,59	129,07	131,43	129,07	131,43	6K	4
20/07/2026	0,91%	1,18	130,66	128,00	127,28	131,11	80K	6
17/07/2026	0,72%	0,92	129,48	130,38	129,48	130,38	2K	2
15/07/2026	0,71%	0,91	128,56	130,14	128,56	130,61	6K	5
14/07/2026	-3,30%	-4,35	127,65	128,30	127,65	128,30	13K	2
13/07/2026	-0,35%	-0,47	132,00	133,24	132,00	133,24	12K	7
10/07/2026	0,98%	1,29	132,47	132,47	132,47	132,47	4K	1
09/07/2026	-3,62%	-4,93	131,18	130,20	130,20	132,33	61K	8
07/07/2026	2,34%	3,11	136,11	139,72	136,11	141,32	15K	9
06/07/2026	-3,31%	-4,56	133,00	133,38	132,45	133,38	64K	4
03/07/2026	0,67%	0,91	137,56	137,56	137,56	137,56	137	1
02/07/2026	3,25%	4,30	136,65	138,47	136,65	138,47	1K	4
01/07/2026	5,83%	7,29	132,35	128,44	128,44	133,65	9K	8
30/06/2026	-1,53%	-1,94	125,06	124,79	124,15	125,18	624	5
29/06/2026	0,55%	0,70	127,00	128,43	126,53	128,43	10K	4
26/06/2026	-0,22%	-0,28	126,30	124,32	124,00	126,30	5K	7
25/06/2026	1,82%	2,26	126,58	126,58	126,58	126,58	126	1
24/06/2026	0,00%	0,00	124,32	124,32	124,32	124,32	124	1
23/06/2026	1,17%	1,44	124,32	123,48	123,48	124,68	3K	6
22/06/2026	-1,99%	-2,50	122,88	125,38	122,28	125,38	3K	9
19/06/2026	0,22%	0,28	125,38	125,10	125,10	125,38	1K	2
18/06/2026	-0,48%	-0,60	125,10	126,79	124,31	126,79	6K	5
17/06/2026	-0,24%	-0,30	125,70	131,80	125,70	131,80	134K	17
16/06/2026	4,54%	5,47	126,00	123,50	123,50	126,00	102K	8
15/06/2026	-11,42%	-15,54	120,53	131,18	120,53	131,18	270K	36
12/06/2026	-1,42%	-1,96	136,07	136,07	136,07	136,07	136	1
10/06/2026	0,00%	0,00	138,03	138,03	138,03	138,03	138	1
09/06/2026	0,20%	0,28	138,03	134,99	134,99	139,19	2K	4
08/06/2026	-0,43%	-0,60	137,75	138,74	137,75	138,74	553	4
05/06/2026	-3,33%	-4,76	138,35	138,59	138,35	138,59	31K	11
02/06/2026	-2,86%	-4,21	143,11	142,20	142,20	143,11	997	3
01/06/2026	2,26%	3,25	147,32	147,83	147,32	147,83	3K	2
29/05/2026	2,50%	3,51	144,07	144,07	144,07	144,07	144	1
28/05/2026	0,36%	0,51	140,56	141,26	140,56	141,26	2K	2
26/05/2026	-1,12%	-1,58	140,05	140,15	140,05	140,15	49K	13
25/05/2026	-0,53%	-0,75	141,63	141,63	141,63	141,63	3K	1
22/05/2026	-1,03%	-1,48	142,38	142,60	142,30	142,60	57K	6
19/05/2026	1,34%	1,90	143,86	143,86	143,86	143,86	4K	1
18/05/2026	0,78%	1,10	141,96	140,86	140,86	142,66	7K	4
15/05/2026	5,00%	6,71	140,86	138,18	138,18	140,86	2K	2
14/05/2026	4,38%	5,63	134,15	132,98	132,98	134,15	1K	2
13/05/2026	-3,68%	-4,91	128,52	130,00	128,52	130,73	647	3
11/05/2026	-2,44%	-3,34	133,43	136,64	133,43	136,64	5K	3
08/05/2026	-12,82%	-20,12	136,77	136,33	135,68	136,77	55K	8
04/05/2026	2,25%	3,45	156,89	156,90	156,89	156,90	1K	2
29/04/2026	-0,74%	-1,15	153,44	153,44	153,44	153,44	153	1
28/04/2026	1,24%	1,90	154,59	151,96	151,96	154,59	15K	3
27/04/2026	0,39%	0,60	152,69	152,09	150,74	152,84	911	5
24/04/2026	-2,51%	-3,91	152,09	152,09	152,09	152,09	152	1
23/04/2026	0,00%	0,00	156,00	151,01	151,01	156,00	307	2
22/04/2026	-2,12%	-3,38	156,00	156,00	156,00	156,00	1K	2
20/04/2026	0,01%	0,01	159,38	161,43	159,38	161,43	31K	5
17/04/2026	2,15%	3,36	159,37	159,37	159,37	159,37	159	1
16/04/2026	1,38%	2,12	156,01	156,01	156,01	156,01	156	1
15/04/2026	4,26%	6,29	153,89	152,85	152,85	153,89	767	4
14/04/2026	0,50%	0,74	147,60	146,86	146,86	147,60	2K	3
13/04/2026	1,15%	1,67	146,86	138,00	138,00	146,86	54K	9
08/04/2026	1,25%	1,79	145,19	145,85	145,19	145,85	2K	3
07/04/2026	1,44%	2,03	143,40	144,31	143,40	144,31	30K	3
01/04/2026	-0,42%	-0,59	141,37	142,90	141,37	142,90	42K	6
31/03/2026	-0,30%	-0,43	141,96	142,39	141,96	142,39	3K	2
30/03/2026	0,72%	1,02	142,39	142,79	142,39	143,90	11K	5
27/03/2026	-7,41%	-11,31	141,37	145,00	139,00	145,00	7K	9
23/03/2026	1,11%	1,68	152,68	152,24	149,26	152,68	454	3
20/03/2026	1,85%	2,75	151,00	151,01	151,00	151,01	35K	2
18/03/2026	-2,53%	-3,85	148,25	152,10	148,00	152,10	2K	5
17/03/2026	1,09%	1,64	152,10	150,74	150,74	152,10	302	2
16/03/2026	1,09%	1,62	150,46	151,03	150,46	151,03	753	3
13/03/2026	-1,20%	-1,81	148,84	148,35	148,35	148,84	890	2
11/03/2026	-2,02%	-3,10	150,65	154,87	150,00	154,87	14K	8
10/03/2026	-2,71%	-4,28	153,75	152,15	152,15	153,75	3K	2
09/03/2026	-5,48%	-9,17	158,03	158,77	156,74	158,77	40K	5
05/03/2026	3,15%	5,11	167,20	166,31	166,31	169,19	6K	4
04/03/2026	1,21%	1,93	162,09	164,44	162,09	164,59	981	4
03/03/2026	0,04%	0,07	160,16	160,09	160,09	160,16	26K	5
02/03/2026	0,66%	1,05	160,09	159,03	158,50	160,28	51K	6
27/02/2026	0,60%	0,95	159,04	159,04	159,04	159,04	4K	1
26/02/2026	0,75%	1,18	158,09	157,61	157,61	161,41	2K	3
25/02/2026	3,07%	4,67	156,91	152,22	152,22	156,91	158K	6
24/02/2026	0,19%	0,29	152,24	153,47	150,00	153,47	47K	7
23/02/2026	-3,88%	-6,13	151,95	158,36	151,95	158,36	154K	9
20/02/2026	-4,16%	-6,86	158,08	158,08	158,08	158,08	316	1
18/02/2026	6,44%	9,98	164,94	164,94	164,94	164,94	2K	1
13/02/2026	0,62%	0,96	154,96	155,44	154,80	155,44	5K	10
12/02/2026	-4,94%	-8,00	154,00	160,00	154,00	160,00	314	2
11/02/2026	-1,22%	-2,00	162,00	162,38	162,00	164,16	2M	64
10/02/2026	5,14%	8,02	164,00	156,70	149,10	165,53	2M	89
09/02/2026	-0,10%	-0,16	155,98	156,82	155,84	156,82	494K	27
06/02/2026	1,19%	1,83	156,14	156,00	155,85	156,14	4K	6
05/02/2026	-2,10%	-3,31	154,31	153,00	153,00	154,31	16K	5
04/02/2026	2,55%	3,92	157,62	157,69	157,62	157,69	6K	3
03/02/2026	-7,36%	-12,21	153,70	155,31	153,65	155,31	16K	8
02/02/2026	-1,14%	-1,92	165,91	166,93	165,76	166,93	8K	3
30/01/2026	0,84%	1,40	167,83	167,83	167,83	167,83	2K	1
29/01/2026	-1,88%	-3,19	166,43	169,65	165,91	169,65	11K	5
28/01/2026	-1,38%	-2,38	169,62	172,00	169,62	172,00	30K	10
27/01/2026	-3,44%	-6,13	172,00	176,57	171,71	176,57	20K	6
26/01/2026	0,06%	0,11	178,13	178,13	178,13	178,13	178	1
23/01/2026	0,01%	0,02	178,02	178,59	177,20	178,59	8K	3
22/01/2026	1,78%	3,12	178,00	171,38	171,38	178,00	703	4
21/01/2026	-0,07%	-0,12	174,88	173,95	173,56	174,88	16K	4
20/01/2026	-0,27%	-0,48	175,00	176,93	175,00	176,93	208K	8
19/01/2026	-2,03%	-3,63	175,48	175,85	175,42	175,85	3K	4
16/01/2026	-0,19%	-0,34	179,11	178,98	178,45	179,30	132K	9
15/01/2026	0,00%	0,00	179,45	179,19	179,04	180,00	27K	11
14/01/2026	0,50%	0,89	179,45	180,35	179,19	180,67	180K	12
13/01/2026	-2,96%	-5,44	178,56	182,73	178,01	182,73	27K	11
12/01/2026	1,10%	2,00	184,00	186,00	181,01	186,20	29K	11
09/01/2026	-3,34%	-6,29	182,00	185,16	182,00	186,50	5K	9
08/01/2026	1,07%	2,00	188,29	186,29	186,29	188,29	374	2
07/01/2026	3,09%	5,59	186,29	186,70	184,47	186,70	30K	5
06/01/2026	-0,14%	-0,26	180,70	180,72	180,70	180,72	1K	2
05/01/2026	1,66%	2,96	180,96	180,20	180,20	181,80	47K	5
02/01/2026	-4,50%	-8,39	178,00	180,50	178,00	180,50	38K	12
30/12/2025	-0,48%	-0,89	186,39	188,73	186,00	188,73	36K	8
29/12/2025	0,28%	0,52	187,28	187,73	185,86	187,73	17K	3
26/12/2025	-0,39%	-0,74	186,76	189,37	186,36	189,37	46K	6
23/12/2025	0,49%	0,91	187,50	187,90	187,50	187,90	4K	2
19/12/2025	-0,80%	-1,51	186,59	178,33	178,33	187,92	49K	6
18/12/2025	-0,50%	-0,95	188,10	189,63	188,10	189,63	4K	2
17/12/2025	2,27%	4,19	189,05	185,83	185,83	190,19	209K	52
16/12/2025	-1,12%	-2,09	184,86	185,36	184,00	186,60	226K	14
15/12/2025	1,23%	2,28	186,95	184,67	184,67	187,00	2K	3
12/12/2025	-0,10%	-0,18	184,67	185,44	184,67	186,30	44K	5
11/12/2025	2,75%	4,95	184,85	180,95	180,95	184,85	142K	7
10/12/2025	-	-	179,90	180,41	179,90	180,41	8K	4

Date,Open,High,Low,Close,Volume
31-Jul-26,134.64,136.50,134.64,136.50,15234
30-Jul-26,140.00,140.00,135.67,136.49,1922
29-Jul-26,138.85,142.90,138.85,142.73,40632
28-Jul-26,137.02,138.85,137.02,138.85,193755
27-Jul-26,133.77,134.00,133.77,134.00,2677
24-Jul-26,127.70,129.99,127.70,129.99,66533
23-Jul-26,128.69,128.69,125.98,127.30,66577
22-Jul-26,129.60,129.60,126.86,126.86,638
21-Jul-26,131.43,131.43,129.07,129.07,5976
20-Jul-26,128.00,131.11,127.28,130.66,79542
17-Jul-26,130.38,130.38,129.48,129.48,1813
15-Jul-26,130.14,130.61,128.56,128.56,5941
14-Jul-26,128.30,128.30,127.65,127.65,12957
13-Jul-26,133.24,133.24,132.00,132.00,11670
10-Jul-26,132.47,132.47,132.47,132.47,4239
09-Jul-26,130.20,132.33,130.20,131.18,60681
07-Jul-26,139.72,141.32,136.11,136.11,14983
06-Jul-26,133.38,133.38,132.45,133.00,64239
03-Jul-26,137.56,137.56,137.56,137.56,137
02-Jul-26,138.47,138.47,136.65,136.65,1098
01-Jul-26,128.44,133.65,128.44,132.35,9412
30-Jun-26,124.79,125.18,124.15,125.06,624
29-Jun-26,128.43,128.43,126.53,127.00,9893
26-Jun-26,124.32,126.30,124.00,126.30,4622
25-Jun-26,126.58,126.58,126.58,126.58,126
24-Jun-26,124.32,124.32,124.32,124.32,124
23-Jun-26,123.48,124.68,123.48,124.32,2854
22-Jun-26,125.38,125.38,122.28,122.88,3317
19-Jun-26,125.10,125.38,125.10,125.38,1253
18-Jun-26,126.79,126.79,124.31,125.10,5515
17-Jun-26,131.80,131.80,125.70,125.70,133668
16-Jun-26,123.50,126.00,123.50,126.00,101927
15-Jun-26,131.18,131.18,120.53,120.53,270208
12-Jun-26,136.07,136.07,136.07,136.07,136
10-Jun-26,138.03,138.03,138.03,138.03,138
09-Jun-26,134.99,139.19,134.99,138.03,2464
08-Jun-26,138.74,138.74,137.75,137.75,553
05-Jun-26,138.59,138.59,138.35,138.35,30746
02-Jun-26,142.20,143.11,142.20,143.11,997
01-Jun-26,147.83,147.83,147.32,147.32,3094
29-May-26,144.07,144.07,144.07,144.07,144
28-May-26,141.26,141.26,140.56,140.56,1546
26-May-26,140.15,140.15,140.05,140.05,49026
25-May-26,141.63,141.63,141.63,141.63,2832
22-May-26,142.60,142.60,142.30,142.38,56986
19-May-26,143.86,143.86,143.86,143.86,4315
18-May-26,140.86,142.66,140.86,141.96,6686
15-May-26,138.18,140.86,138.18,140.86,2213
14-May-26,132.98,134.15,132.98,134.15,1072
13-May-26,130.00,130.73,128.52,128.52,647
11-May-26,136.64,136.64,133.43,133.43,4562
08-May-26,136.33,136.77,135.68,136.77,55186
04-May-26,156.90,156.90,156.89,156.89,1255
29-Apr-26,153.44,153.44,153.44,153.44,153
28-Apr-26,151.96,154.59,151.96,154.59,14930
27-Apr-26,152.09,152.84,150.74,152.69,911
24-Apr-26,152.09,152.09,152.09,152.09,152
23-Apr-26,151.01,156.00,151.01,156.00,307
22-Apr-26,156.00,156.00,156.00,156.00,1404
20-Apr-26,161.43,161.43,159.38,159.38,30605
17-Apr-26,159.37,159.37,159.37,159.37,159
16-Apr-26,156.01,156.01,156.01,156.01,156
15-Apr-26,152.85,153.89,152.85,153.89,767
14-Apr-26,146.86,147.60,146.86,147.60,1619
13-Apr-26,138.00,146.86,138.00,146.86,54068
08-Apr-26,145.85,145.85,145.19,145.19,1888
07-Apr-26,144.31,144.31,143.40,143.40,30156
01-Apr-26,142.90,142.90,141.37,141.37,42141
31-Mar-26,142.39,142.39,141.96,141.96,3123
30-Mar-26,142.79,143.90,142.39,142.39,11202
27-Mar-26,145.00,145.00,139.00,141.37,7221
23-Mar-26,152.24,152.68,149.26,152.68,454
20-Mar-26,151.01,151.01,151.00,151.00,35336
18-Mar-26,152.10,152.10,148.00,148.25,1640
17-Mar-26,150.74,152.10,150.74,152.10,302
16-Mar-26,151.03,151.03,150.46,150.46,753
13-Mar-26,148.35,148.84,148.35,148.84,890
11-Mar-26,154.87,154.87,150.00,150.65,14158
10-Mar-26,152.15,153.75,152.15,153.75,3196
09-Mar-26,158.77,158.77,156.74,158.03,39558
05-Mar-26,166.31,169.19,166.31,167.20,5690
04-Mar-26,164.44,164.59,162.09,162.09,981
03-Mar-26,160.09,160.16,160.09,160.16,25621
02-Mar-26,159.03,160.28,158.50,160.09,50894
27-Feb-26,159.04,159.04,159.04,159.04,4135
26-Feb-26,157.61,161.41,157.61,158.09,2218
25-Feb-26,152.22,156.91,152.22,156.91,158132
24-Feb-26,153.47,153.47,150.00,152.24,46930
23-Feb-26,158.36,158.36,151.95,151.95,153835
20-Feb-26,158.08,158.08,158.08,158.08,316
18-Feb-26,164.94,164.94,164.94,164.94,2144
13-Feb-26,155.44,155.44,154.80,154.96,5274
12-Feb-26,160.00,160.00,154.00,154.00,314
11-Feb-26,162.38,164.16,162.00,162.00,1862824
10-Feb-26,156.70,165.53,149.10,164.00,1948287
09-Feb-26,156.82,156.82,155.84,155.98,494291
06-Feb-26,156.00,156.14,155.85,156.14,4055
05-Feb-26,153.00,154.31,153.00,154.31,15517
04-Feb-26,157.69,157.69,157.62,157.62,5517
03-Feb-26,155.31,155.31,153.65,153.70,16411
02-Feb-26,166.93,166.93,165.76,165.91,8470
30-Jan-26,167.83,167.83,167.83,167.83,1678
29-Jan-26,169.65,169.65,165.91,166.43,11081
28-Jan-26,172.00,172.00,169.62,169.62,30072
27-Jan-26,176.57,176.57,171.71,172.00,19963
26-Jan-26,178.13,178.13,178.13,178.13,178
23-Jan-26,178.59,178.59,177.20,178.02,7989
22-Jan-26,171.38,178.00,171.38,178.00,703
21-Jan-26,173.95,174.88,173.56,174.88,15843
20-Jan-26,176.93,176.93,175.00,175.00,208328
19-Jan-26,175.85,175.85,175.42,175.48,2812
16-Jan-26,178.98,179.30,178.45,179.11,131707
15-Jan-26,179.19,180.00,179.04,179.45,26717
14-Jan-26,180.35,180.67,179.19,179.45,180305
13-Jan-26,182.73,182.73,178.01,178.56,27047
12-Jan-26,186.00,186.20,181.01,184.00,28826
09-Jan-26,185.16,186.50,182.00,182.00,4969
08-Jan-26,186.29,188.29,186.29,188.29,374
07-Jan-26,186.70,186.70,184.47,186.29,29937
06-Jan-26,180.72,180.72,180.70,180.70,1084
05-Jan-26,180.20,181.80,180.20,180.96,47217
02-Jan-26,180.50,180.50,178.00,178.00,38438
30-Dec-25,188.73,188.73,186.00,186.39,35643
29-Dec-25,187.73,187.73,185.86,187.28,16933
26-Dec-25,189.37,189.37,186.36,186.76,46068
23-Dec-25,187.90,187.90,187.50,187.50,3754
19-Dec-25,178.33,187.92,178.33,186.59,48558
18-Dec-25,189.63,189.63,188.10,188.10,3777
17-Dec-25,185.83,190.19,185.83,189.05,208991
16-Dec-25,185.36,186.60,184.00,184.86,226301
15-Dec-25,184.67,187.00,184.67,186.95,2407
12-Dec-25,185.44,186.30,184.67,184.67,43705
11-Dec-25,180.95,184.85,180.95,184.85,142065
10-Dec-25,180.41,180.41,179.90,179.90,8109

*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: F1IS34