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
30/08/2021	-4,67%	-14,90	304,10	304,35	303,79	304,63	61K	100
19/08/2021	7,52%	22,30	319,00	306,28	306,28	320,87	2M	12
17/08/2021	2,31%	6,69	296,70	295,81	295,81	296,70	11K	2
11/08/2021	3,39%	9,51	290,01	290,01	290,01	290,01	3K	1
04/08/2021	-0,66%	-1,85	280,50	280,50	280,50	280,50	280	1
03/08/2021	-1,93%	-5,56	282,35	282,35	282,26	282,35	11K	3
26/07/2021	-0,62%	-1,80	287,91	287,91	287,91	287,91	144K	1
23/07/2021	1,31%	3,76	289,71	289,71	289,71	289,71	3K	1
22/07/2021	0,11%	0,30	285,95	285,95	285,95	285,95	3K	1
16/07/2021	2,45%	6,83	285,65	284,89	284,89	285,65	579K	3
14/07/2021	-1,29%	-3,64	278,82	278,61	278,61	279,00	446K	23

12/07/2021	-0,22%	-0,62	282,46	282,46	282,46	282,46	282	1
06/07/2021	2,22%	6,15	283,08	283,08	283,08	283,08	8K	1
02/07/2021	3,51%	9,39	276,93	277,54	276,93	277,54	55K	4
30/06/2021	0,50%	1,32	267,54	267,54	267,54	267,54	80K	1
29/06/2021	-4,73%	-13,22	266,22	268,50	266,22	268,70	92K	19
15/06/2021	-5,07%	-14,91	279,44	278,59	278,59	279,44	558	2
02/06/2021	0,22%	0,65	294,35	294,35	294,35	294,35	9K	1
01/06/2021	-4,20%	-12,89	293,70	293,70	293,70	293,70	587	1
26/05/2021	-0,90%	-2,79	306,59	306,59	306,59	306,59	613	1
24/05/2021	2,92%	8,78	309,38	309,07	308,24	309,69	21K	67
14/05/2021	1,40%	4,14	300,60	300,60	300,60	300,60	2K	1
12/05/2021	-3,87%	-11,94	296,46	296,46	296,46	296,46	6K	1
07/05/2021	-4,53%	-14,63	308,40	308,40	308,40	308,40	308	1
04/05/2021	-0,76%	-2,47	323,03	319,20	319,20	323,03	1K	2
03/05/2021	-0,15%	-0,50	325,50	322,80	322,80	325,50	17K	2
29/04/2021	-2,40%	-8,00	326,00	326,00	326,00	326,00	978	1
28/04/2021	0,21%	0,70	334,00	334,00	334,00	334,00	1K	1
27/04/2021	-4,47%	-15,60	333,30	333,00	333,00	333,30	6K	2
26/04/2021	0,00%	0,00	348,90	348,90	348,90	348,90	3K	1
23/04/2021	0,11%	0,40	348,90	344,70	344,70	348,90	14K	3
19/04/2021	-0,43%	-1,50	348,50	347,00	347,00	348,50	2K	2
16/04/2021	0,86%	3,00	350,00	357,89	350,00	357,89	2K	4
30/03/2021	2,72%	9,20	347,00	347,01	347,00	347,01	1K	2
19/03/2021	-3,35%	-11,70	337,80	337,80	337,80	337,80	3K	1
15/03/2021	0,17%	0,60	349,50	349,50	349,50	349,50	1K	1
11/03/2021	3,84%	12,90	348,90	348,39	348,39	351,00	105K	3
05/03/2021	0,54%	1,80	336,00	336,00	336,00	336,00	672	1
03/03/2021	1,46%	4,80	334,20	334,20	334,20	334,20	668	1
02/03/2021	1,04%	3,40	329,40	329,40	328,45	333,30	66K	136
26/02/2021	6,36%	19,50	326,00	325,81	325,81	326,00	1K	2
18/02/2021	4,57%	13,40	306,50	306,50	306,50	306,50	2K	1
11/02/2021	-3,04%	-9,20	293,10	292,80	292,80	293,10	879	2
05/02/2021	-1,31%	-4,00	302,30	302,20	302,20	302,30	604	2
04/02/2021	7,85%	22,30	306,30	306,11	306,11	307,00	5K	3
29/01/2021	2,71%	7,50	284,00	284,00	284,00	284,00	6K	1
27/01/2021	-7,70%	-23,08	276,50	275,00	275,00	276,50	3K	2
13/01/2021	0,16%	0,47	299,58	299,58	299,58	299,58	599	1
12/01/2021	-5,79%	-18,37	299,11	299,11	299,11	299,11	3K	1
11/01/2021	2,94%	9,06	317,48	317,48	317,48	317,48	2K	1
07/01/2021	0,36%	1,11	308,42	308,42	308,42	308,42	3K	1
06/01/2021	3,65%	10,81	307,31	307,31	307,31	307,31	92K	1
05/01/2021	2,77%	8,00	296,50	296,50	296,50	296,50	18K	1
04/01/2021	-0,50%	-1,44	288,50	288,50	288,50	288,50	87K	1
29/12/2020	-3,51%	-10,55	289,94	289,94	289,94	289,94	3K	1
28/12/2020	-0,31%	-0,93	300,49	300,45	300,45	300,49	600	2
04/12/2020	4,08%	11,82	301,42	301,42	301,42	301,42	90K	1
18/11/2020	-2,16%	-6,40	289,60	289,60	289,60	289,60	6K	1
16/11/2020	8,52%	23,25	296,00	297,50	296,00	297,50	18K	3
30/10/2020	-1,75%	-4,85	272,75	270,99	270,99	273,69	753K	22
28/10/2020	-2,01%	-5,70	277,60	279,65	276,41	279,65	306K	6
23/10/2020	1,72%	4,80	283,30	283,30	283,30	283,30	849	1
22/10/2020	0,21%	0,58	278,50	278,50	278,50	278,50	557	1
21/10/2020	-3,13%	-8,97	277,92	280,49	277,92	280,49	12K	3
16/10/2020	0,32%	0,91	286,89	287,42	286,89	287,42	2K	2
15/10/2020	-0,36%	-1,02	285,98	285,98	285,98	285,98	77K	1
14/10/2020	-3,37%	-10,00	287,00	287,00	287,00	287,00	2K	1
13/10/2020	2,87%	8,30	297,00	297,00	297,00	297,00	297	1
08/10/2020	-0,93%	-2,70	288,70	289,42	288,70	289,42	53K	3
30/09/2020	-0,72%	-2,10	291,40	292,79	291,40	292,79	79K	2
29/09/2020	0,27%	0,80	293,50	293,50	293,50	293,50	32K	1
28/09/2020	7,05%	19,28	292,70	292,70	292,70	292,70	41K	1
24/09/2020	-0,57%	-1,58	273,42	273,42	273,42	273,42	5K	1
18/09/2020	1,74%	4,70	275,00	275,00	275,00	275,00	66K	1
17/09/2020	0,48%	1,30	270,30	270,30	270,30	270,30	43K	1
16/09/2020	0,94%	2,50	269,00	269,00	269,00	269,00	27K	1
15/09/2020	3,70%	9,50	266,50	266,00	265,49	266,50	221K	4
14/09/2020	3,27%	8,13	257,00	250,47	250,47	257,00	157K	3
11/09/2020	-3,14%	-8,08	248,87	248,87	248,87	248,87	946K	1
10/09/2020	1,92%	4,84	256,95	256,95	256,95	256,95	1M	1
09/09/2020	-1,45%	-3,72	252,11	252,11	252,11	252,11	756K	1
08/09/2020	-3,64%	-9,66	255,83	256,50	254,48	258,58	1M	6
04/09/2020	-2,16%	-5,87	265,49	263,52	260,40	265,49	329K	5
31/08/2020	-4,21%	-11,92	271,36	271,36	271,36	271,36	46K	1
19/08/2020	0,60%	1,68	283,28	283,49	283,28	283,49	340K	3
17/08/2020	4,33%	11,70	281,60	281,60	281,60	281,60	986K	17
12/08/2020	0,52%	1,39	269,90	269,00	269,00	269,90	8K	2
11/08/2020	-0,88%	-2,39	268,51	269,99	268,51	269,99	8K	2
06/08/2020	0,35%	0,95	270,90	275,81	270,89	275,82	474K	7
03/08/2020	3,19%	8,35	269,95	269,95	269,95	269,95	135K	1
29/07/2020	0,50%	1,30	261,60	262,02	261,60	262,03	920K	3
01/07/2020	-1,44%	-3,80	260,30	260,30	260,30	260,30	26K	1
30/06/2020	2,61%	6,71	264,10	264,10	264,10	264,10	3K	1
29/06/2020	-3,95%	-10,59	257,39	257,39	257,39	257,39	5K	1
22/06/2020	-8,17%	-23,83	267,98	267,98	267,98	267,98	5K	1
01/06/2020	0,21%	0,61	291,81	291,81	291,81	291,81	58K	1
21/05/2020	-2,54%	-7,60	291,20	291,20	291,20	291,20	116K	1
19/05/2020	1,50%	4,41	298,80	298,80	298,80	298,80	269K	1
12/05/2020	-5,64%	-17,61	294,39	294,39	294,39	294,39	471K	1
07/05/2020	10,95%	30,78	312,00	312,00	312,00	312,00	94K	1
04/05/2020	-0,02%	-0,07	281,22	281,22	281,22	281,22	3K	1
30/04/2020	2,35%	6,45	281,29	281,29	281,29	281,29	141K	1
28/04/2020	4,82%	12,64	274,84	274,84	274,84	274,84	55K	1
23/04/2020	3,64%	9,20	262,20	262,20	262,20	262,20	210K	1
22/04/2020	8,12%	19,01	253,00	253,00	253,00	253,00	202K	1
01/04/2020	3,08%	6,99	233,99	233,99	233,99	233,99	5K	1
25/03/2020	5,24%	11,30	227,00	227,00	227,00	227,00	2K	1
19/03/2020	3,14%	6,56	215,70	212,25	212,25	215,70	277K	3
18/03/2020	-10,65%	-24,94	209,14	209,14	209,14	209,14	125K	1
13/03/2020	-4,47%	-10,96	234,08	232,35	232,35	245,53	321K	5
11/03/2020	3,44%	8,16	245,04	245,04	245,04	245,04	172K	1
10/03/2020	-5,44%	-13,62	236,88	236,88	236,88	236,88	24K	1
05/03/2020	0,44%	1,09	250,50	250,50	250,50	250,50	25K	1
03/03/2020	-1,26%	-3,19	249,41	251,10	248,70	251,85	12K	4
02/03/2020	1,69%	4,20	252,60	248,52	248,52	252,60	37K	2
27/02/2020	-5,51%	-14,49	248,40	249,90	248,40	249,90	130K	3
21/02/2020	-1,89%	-5,07	262,89	262,89	262,89	262,89	79K	1
20/02/2020	-0,09%	-0,23	267,96	267,96	267,96	267,96	134K	1
18/02/2020	5,16%	13,15	268,19	267,55	267,55	268,19	3M	2
31/01/2020	-	-	255,04	255,04	255,04	255,04	867K	2

Date,Open,High,Low,Close,Volume
30-Aug-21,304.35,304.63,303.79,304.10,60844
19-Aug-21,306.28,320.87,306.28,319.00,1597598
17-Aug-21,295.81,296.70,295.81,296.70,10650
11-Aug-21,290.01,290.01,290.01,290.01,2900
04-Aug-21,280.50,280.50,280.50,280.50,280
03-Aug-21,282.35,282.35,282.26,282.35,10726
26-Jul-21,287.91,287.91,287.91,287.91,143955
23-Jul-21,289.71,289.71,289.71,289.71,2607
22-Jul-21,285.95,285.95,285.95,285.95,2859
16-Jul-21,284.89,285.65,284.89,285.65,578589
14-Jul-21,278.61,279.00,278.61,278.82,445802
12-Jul-21,282.46,282.46,282.46,282.46,282
06-Jul-21,283.08,283.08,283.08,283.08,8492
02-Jul-21,277.54,277.54,276.93,276.93,55421
30-Jun-21,267.54,267.54,267.54,267.54,80262
29-Jun-21,268.50,268.70,266.22,266.22,91682
15-Jun-21,278.59,279.44,278.59,279.44,558
02-Jun-21,294.35,294.35,294.35,294.35,8830
01-Jun-21,293.70,293.70,293.70,293.70,587
26-May-21,306.59,306.59,306.59,306.59,613
24-May-21,309.07,309.69,308.24,309.38,20696
14-May-21,300.60,300.60,300.60,300.60,1503
12-May-21,296.46,296.46,296.46,296.46,5929
07-May-21,308.40,308.40,308.40,308.40,308
04-May-21,319.20,323.03,319.20,323.03,1288
03-May-21,322.80,325.50,322.80,325.50,17243
29-Apr-21,326.00,326.00,326.00,326.00,978
28-Apr-21,334.00,334.00,334.00,334.00,1336
27-Apr-21,333.00,333.30,333.00,333.30,6331
26-Apr-21,348.90,348.90,348.90,348.90,3489
23-Apr-21,344.70,348.90,344.70,348.90,13951
19-Apr-21,347.00,348.50,347.00,348.50,2436
16-Apr-21,357.89,357.89,350.00,350.00,2118
30-Mar-21,347.01,347.01,347.00,347.00,1388
19-Mar-21,337.80,337.80,337.80,337.80,3378
15-Mar-21,349.50,349.50,349.50,349.50,1048
11-Mar-21,348.39,351.00,348.39,348.90,105216
05-Mar-21,336.00,336.00,336.00,336.00,672
03-Mar-21,334.20,334.20,334.20,334.20,668
02-Mar-21,329.40,333.30,328.45,329.40,66246
26-Feb-21,325.81,326.00,325.81,326.00,1303
18-Feb-21,306.50,306.50,306.50,306.50,2145
11-Feb-21,292.80,293.10,292.80,293.10,879
05-Feb-21,302.20,302.30,302.20,302.30,604
04-Feb-21,306.11,307.00,306.11,306.30,4903
29-Jan-21,284.00,284.00,284.00,284.00,5680
27-Jan-21,275.00,276.50,275.00,276.50,2757
13-Jan-21,299.58,299.58,299.58,299.58,599
12-Jan-21,299.11,299.11,299.11,299.11,2991
11-Jan-21,317.48,317.48,317.48,317.48,2222
07-Jan-21,308.42,308.42,308.42,308.42,3084
06-Jan-21,307.31,307.31,307.31,307.31,92193
05-Jan-21,296.50,296.50,296.50,296.50,17790
04-Jan-21,288.50,288.50,288.50,288.50,86550
29-Dec-20,289.94,289.94,289.94,289.94,2899
28-Dec-20,300.45,300.49,300.45,300.49,600
04-Dec-20,301.42,301.42,301.42,301.42,90426
18-Nov-20,289.60,289.60,289.60,289.60,5792
16-Nov-20,297.50,297.50,296.00,296.00,17509
30-Oct-20,270.99,273.69,270.99,272.75,753427
28-Oct-20,279.65,279.65,276.41,277.60,305882
23-Oct-20,283.30,283.30,283.30,283.30,849
22-Oct-20,278.50,278.50,278.50,278.50,557
21-Oct-20,280.49,280.49,277.92,277.92,11677
16-Oct-20,287.42,287.42,286.89,286.89,1721
15-Oct-20,285.98,285.98,285.98,285.98,77214
14-Oct-20,287.00,287.00,287.00,287.00,2009
13-Oct-20,297.00,297.00,297.00,297.00,297
08-Oct-20,289.42,289.42,288.70,288.70,53476
30-Sep-20,292.79,292.79,291.40,291.40,78872
29-Sep-20,293.50,293.50,293.50,293.50,32285
28-Sep-20,292.70,292.70,292.70,292.70,40978
24-Sep-20,273.42,273.42,273.42,273.42,5468
18-Sep-20,275.00,275.00,275.00,275.00,66000
17-Sep-20,270.30,270.30,270.30,270.30,43248
16-Sep-20,269.00,269.00,269.00,269.00,26900
15-Sep-20,266.00,266.50,265.49,266.50,220858
14-Sep-20,250.47,257.00,250.47,257.00,157381
11-Sep-20,248.87,248.87,248.87,248.87,945706
10-Sep-20,256.95,256.95,256.95,256.95,1027800
09-Sep-20,252.11,252.11,252.11,252.11,756330
08-Sep-20,256.50,258.58,254.48,255.83,1036372
04-Sep-20,263.52,265.49,260.40,265.49,329426
31-Aug-20,271.36,271.36,271.36,271.36,46131
19-Aug-20,283.49,283.49,283.28,283.28,339999
17-Aug-20,281.60,281.60,281.60,281.60,985600
12-Aug-20,269.00,269.90,269.00,269.90,8088
11-Aug-20,269.99,269.99,268.51,268.51,8084
06-Aug-20,275.81,275.82,270.89,270.90,474423
03-Aug-20,269.95,269.95,269.95,269.95,134975
29-Jul-20,262.02,262.03,261.60,261.60,919720
01-Jul-20,260.30,260.30,260.30,260.30,26030
30-Jun-20,264.10,264.10,264.10,264.10,2641
29-Jun-20,257.39,257.39,257.39,257.39,5147
22-Jun-20,267.98,267.98,267.98,267.98,5359
01-Jun-20,291.81,291.81,291.81,291.81,58362
21-May-20,291.20,291.20,291.20,291.20,116480
19-May-20,298.80,298.80,298.80,298.80,268920
12-May-20,294.39,294.39,294.39,294.39,471024
07-May-20,312.00,312.00,312.00,312.00,93600
04-May-20,281.22,281.22,281.22,281.22,2812
30-Apr-20,281.29,281.29,281.29,281.29,140645
28-Apr-20,274.84,274.84,274.84,274.84,54968
23-Apr-20,262.20,262.20,262.20,262.20,209760
22-Apr-20,253.00,253.00,253.00,253.00,202400
01-Apr-20,233.99,233.99,233.99,233.99,4679
25-Mar-20,227.00,227.00,227.00,227.00,2270
19-Mar-20,212.25,215.70,212.25,215.70,276615
18-Mar-20,209.14,209.14,209.14,209.14,125484
13-Mar-20,232.35,245.53,232.35,234.08,321107
11-Mar-20,245.04,245.04,245.04,245.04,171528
10-Mar-20,236.88,236.88,236.88,236.88,23688
05-Mar-20,250.50,250.50,250.50,250.50,25050
03-Mar-20,251.10,251.85,248.70,249.41,12497
02-Mar-20,248.52,252.60,248.52,252.60,37482
27-Feb-20,249.90,249.90,248.40,248.40,129768
21-Feb-20,262.89,262.89,262.89,262.89,78867
20-Feb-20,267.96,267.96,267.96,267.96,133980
18-Feb-20,267.55,268.19,267.55,268.19,3003664
31-Jan-20,255.04,255.04,255.04,255.04,867136

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos 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 padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: F1IS34

cotações, gráficos e mais...