ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: F1IS34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
01/07/2025-3,91%-19,16470,28470,28470,28470,281K1
24/06/20259,72%43,34489,44488,79488,79489,442K3
18/06/2025-1,96%-8,91446,10446,10446,10446,104461
13/06/2025-2,98%-13,98455,01455,01455,01455,014551
09/06/20251,81%8,32468,99468,99468,99468,994681
05/06/20252,19%9,87460,67464,41460,67464,419252
03/06/2025-1,99%-9,17450,80450,80450,80450,804501
02/06/20251,17%5,32459,97459,97459,97459,974591
27/05/2025-0,08%-0,35454,65457,00454,65457,003K3
23/05/2025-2,15%-10,00455,00455,00455,00455,004551
21/05/2025-2,04%-9,67465,00465,00465,00465,009301
20/05/2025-0,39%-1,84474,67474,67474,67474,674741
19/05/20250,37%1,76476,51477,05476,51477,998K5
16/05/20255,05%22,82474,75471,00471,00474,758M7
15/05/2025-14,33%-75,60451,93498,01446,01498,0158K18
14/05/20252,41%12,43527,53527,53527,53527,5326K1
09/05/2025-1,24%-6,46515,10515,10515,10515,101K1
08/05/2025-1,67%-8,84521,56521,56521,56521,5615K1
05/05/20252,99%15,38530,40530,40530,40530,4011K1
02/05/2025-1,32%-6,87515,02525,20515,02526,765K4
30/04/20253,72%18,74521,89519,50519,50521,8930K4
28/04/2025-0,84%-4,25503,15503,15503,15503,1581K1
25/04/20250,36%1,81507,40510,00507,40510,0083K3
24/04/2025-18,02%-111,15505,59537,79505,59537,796M24
16/04/20254,14%24,54616,74623,00616,74623,001K2
08/04/2025-5,88%-37,02592,20600,03589,49611,68204K204
31/03/2025-0,56%-3,57629,22629,22629,22629,226291
26/03/20250,26%1,61632,79632,79632,79632,796321
21/03/20250,19%1,19631,18631,18631,18631,186311
20/03/20253,48%21,18629,99629,99629,99629,993K2
14/03/2025-0,49%-2,99608,81608,81608,81608,812K1
12/03/2025-2,20%-13,79611,80613,07611,80613,076K2
11/03/2025-1,89%-12,06625,59624,00624,00625,592K2
06/03/2025-6,70%-45,82637,65637,65637,65637,653K1
28/02/20250,36%2,47683,47682,04682,04683,471K2
27/02/20253,80%24,96681,00681,00681,00681,0010K1
18/02/20252,92%18,63656,04658,58656,04658,587K3
17/02/2025-3,03%-19,95637,41650,71637,41650,71129K200
12/02/2025-1,15%-7,64657,36661,04654,16665,942M2.252
10/02/2025-0,26%-1,72665,00665,00665,00665,0020K1
06/02/20256,28%39,42666,72666,72666,72666,726661
03/02/2025-0,53%-3,33627,30627,30627,30627,301K1
31/01/20251,97%12,17630,63630,63630,63630,6310K1
27/01/20251,25%7,63618,46618,46618,46618,462K1
24/01/20250,22%1,33610,83610,83610,83610,832K1
23/01/2025-2,47%-15,43609,50609,00609,00609,5010K2
16/01/20251,30%8,03624,93624,93624,93624,932K1
15/01/2025-1,58%-9,92616,90630,54616,74630,544K3
08/01/20250,13%0,82626,82629,92626,82629,9222K3
07/01/2025-1,45%-9,24626,00621,18621,18626,004K3
02/01/2025-0,24%-1,56635,24635,24635,24635,246351
30/12/2024-1,88%-12,20636,80636,16636,16636,803K2
26/12/20242,91%18,37649,00649,00649,00649,0010K2
23/12/20240,31%1,95630,63638,19630,63638,194K2
20/12/20240,19%1,20628,68622,48622,48628,682K2
19/12/20242,15%13,23627,48627,48627,48627,486271
17/12/2024-1,13%-7,05614,25614,25614,25614,2537K1
16/12/20240,25%1,54621,30624,90621,30624,9013K2
13/12/20240,30%1,83619,76619,76619,76619,7612K1
12/12/2024-1,03%-6,40617,93595,36595,36617,938K4
09/12/2024-0,44%-2,75624,33628,20624,33628,201K2
06/12/2024-2,56%-16,46627,08620,98620,98627,082K2
04/12/2024-1,60%-10,46643,54643,54643,54643,5441K1
03/12/2024-1,70%-11,28654,00667,92654,00667,9241K3
02/12/20243,30%21,28665,28665,28665,28665,286651
25/11/20240,00%0,00644,00644,00644,00644,0016K1
22/11/20241,06%6,74644,00643,86643,86644,0010K5
21/11/20245,52%33,36637,26636,30630,63637,2641K3
18/11/2024-2,60%-16,10603,90603,90603,90603,904K1
13/11/2024-0,16%-1,00620,00620,00620,00620,006201
11/11/20241,14%7,00621,00621,00621,00621,006K1
08/11/20242,18%13,12614,00609,47609,47614,0010K2
06/11/20244,33%24,94600,88600,48600,48601,4658K3
31/10/2024-0,80%-4,64575,94575,94575,94575,9416K1
30/10/20240,23%1,33580,58580,58580,58580,585801
29/10/20240,88%5,05579,25579,25579,25579,255791
25/10/2024-0,66%-3,80574,20578,27574,20578,276K3
24/10/20240,50%2,87578,00582,32578,00582,326K2
23/10/20245,77%31,37575,13543,76543,76577,984K7
22/10/20244,01%20,96543,76542,08542,08543,7610K2
10/10/20240,90%4,64522,80522,80522,80522,805221
08/10/20242,42%12,24518,16518,16518,16518,169K1
04/10/20241,18%5,92505,92505,92505,92505,9225K1
03/10/20240,83%4,12500,00500,00500,00500,002K1
01/10/20241,88%9,16495,88495,88495,88495,882K1
30/09/20240,80%3,84486,72486,72486,72486,721K1
25/09/20240,90%4,32482,88482,88482,88482,882K1
18/09/2024-1,94%-9,48478,56478,56478,56478,563K1
13/09/2024-0,32%-1,56488,04488,04488,04488,041K1
12/09/20243,01%14,30489,60489,12489,12489,609782
11/09/2024-2,83%-13,82475,30475,30475,30475,302K1
10/09/20241,09%5,28489,12489,12489,12489,129781
09/09/2024-0,79%-3,87483,84483,84483,84483,842K1
04/09/2024-1,26%-6,21487,71487,71487,71487,716K1
03/09/2024-0,09%-0,46493,92490,98490,98493,924K2
02/09/20241,17%5,74494,38494,38494,38494,382K1
29/08/20243,97%18,64488,64488,64488,64488,643K1
27/08/20240,91%4,23470,00470,00470,00470,002K2
26/08/20240,00%0,00465,77465,77465,77465,774651
23/08/20240,45%2,09465,77465,30465,30465,775K3
21/08/20241,12%5,13463,68463,68463,68463,689271
20/08/20240,78%3,55458,55458,55458,55458,559171
16/08/20243,10%13,68455,00455,00455,00455,004551
09/08/2024-3,19%-14,54441,32441,32441,32441,322K1
02/08/2024-1,20%-5,52455,86455,40455,40455,8646K2
31/07/20241,01%4,63461,38461,38461,38461,3821K1
29/07/20240,78%3,55456,75456,75456,75456,754K1
26/07/20240,68%3,08453,20452,76452,76453,205K3
24/07/20242,61%11,44450,12450,12450,12450,124501
19/07/20243,21%13,64438,68435,16435,16438,686K3
16/07/20240,20%0,84425,04425,04425,04425,043K1
15/07/20241,63%6,82424,20424,20424,20424,201K1
12/07/20240,59%2,46417,38419,02417,38419,025K2
09/07/2024-0,11%-0,47414,92414,92414,92414,922K1
03/07/20240,21%0,88415,39413,03413,03415,3911K2
28/06/20241,97%8,01414,51412,65412,65414,515K3
24/06/20240,25%1,01406,50406,50406,50406,5010K1
21/06/20240,00%0,00405,49405,90405,49405,904K3
20/06/20243,44%13,48405,49405,49405,49405,491K1
05/06/20242,89%11,01392,01392,01392,01392,0139K1
28/05/2024-1,75%-6,80381,00391,17381,00391,1727K2
23/05/2024-1,26%-4,93387,80391,42387,80391,429K5
22/05/20241,41%5,46392,73393,12392,73393,1257K2
21/05/20240,10%0,39387,27387,27387,27387,273871
20/05/2024-1,56%-6,12386,88386,88386,88386,883861
17/05/20240,77%3,00393,00393,00393,00393,003931
08/05/20240,52%2,00390,00390,00390,00390,002K2
07/05/20241,90%7,24388,00388,00388,00388,006K1
06/05/20240,70%2,66380,76378,10378,10380,7642K9
03/05/2024-1,77%-6,83378,10378,10378,10378,1019K1
19/04/20243,18%11,87384,93300,01300,01386,1411K13
06/03/202410,01%33,96373,06339,15339,15373,1028K12
18/01/20240,47%1,60339,10338,71338,71339,1010K3
16/01/2024--337,50336,64336,64337,505K2


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar