Cotação atual, histórico e gráfico do papel: F1IS34
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 |
| 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
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