Cotação atual, histórico e gráfico do papel: F1LS34
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 |
| 20/12/2023 | 1,62% | 3,20 | 201,00 | 201,00 | 201,00 | 201,00 | 201 | 1 |
| 19/12/2023 | 0,68% | 1,34 | 197,80 | 197,80 | 197,80 | 197,80 | 791 | 1 |
| 18/12/2023 | 0,00% | 0,00 | 196,46 | 198,60 | 196,46 | 198,60 | 990 | 2 |
| 16/11/2023 | 4,95% | 9,26 | 196,46 | 196,46 | 196,46 | 196,46 | 2K | 1 |
| 14/11/2023 | 0,43% | 0,81 | 187,20 | 187,20 | 187,20 | 187,20 | 561 | 1 |
| 24/08/2023 | 7,42% | 12,88 | 186,39 | 186,39 | 186,39 | 186,39 | 559 | 1 |
| 11/11/2022 | -0,40% | -0,70 | 173,51 | 173,51 | 173,51 | 173,51 | 173 | 1 |
| 19/08/2022 | -1,91% | -3,39 | 174,21 | 174,21 | 174,21 | 174,21 | 174 | 1 |
| 17/08/2022 | 1,95% | 3,40 | 177,60 | 175,81 | 175,81 | 177,60 | 11K | 4 |
| 29/07/2022 | 10,25% | 16,20 | 174,20 | 174,20 | 174,20 | 174,20 | 348 | 1 |
| 19/07/2022 | 8,74% | 12,70 | 158,00 | 156,45 | 156,45 | 158,00 | 8K | 2 |
|
|
| 25/05/2022 | -12,36% | -20,50 | 145,30 | 146,80 | 145,30 | 146,80 | 5K | 2 |
| 29/03/2022 | 0,91% | 1,50 | 165,80 | 165,80 | 165,80 | 165,80 | 4K | 1 |
| 24/03/2022 | -0,50% | -0,82 | 164,30 | 164,30 | 164,30 | 164,30 | 4K | 1 |
| 21/02/2022 | -0,17% | -0,28 | 165,12 | 165,12 | 165,12 | 165,12 | 165 | 1 |
| 18/02/2022 | -2,77% | -4,71 | 165,40 | 165,25 | 164,89 | 165,40 | 574K | 29 |
| 11/02/2022 | -2,95% | -5,17 | 170,11 | 170,11 | 170,11 | 170,11 | 136K | 4 |
| 08/02/2022 | 2,44% | 4,17 | 175,28 | 175,23 | 175,23 | 175,28 | 350 | 2 |
| 07/02/2022 | -9,77% | -18,53 | 171,11 | 171,21 | 171,11 | 172,21 | 103K | 35 |
| 13/12/2021 | 0,00% | 0,00 | 189,64 | 189,64 | 189,64 | 189,64 | 189 | 1 |
| 03/11/2021 | 1,85% | 3,44 | 189,64 | 189,64 | 189,64 | 189,64 | 7K | 1 |
| 28/10/2021 | -10,20% | -21,15 | 186,20 | 186,66 | 186,20 | 187,80 | 61K | 21 |
| 19/10/2021 | 5,22% | 10,28 | 207,35 | 207,35 | 207,35 | 207,35 | 166K | 3 |
| 03/09/2021 | -1,42% | -2,84 | 197,07 | 197,07 | 197,07 | 197,07 | 197 | 1 |
| 02/09/2021 | 1,20% | 2,37 | 199,91 | 199,91 | 199,91 | 199,91 | 199 | 1 |
| 01/09/2021 | -8,41% | -18,14 | 197,54 | 197,80 | 197,54 | 197,80 | 41K | 3 |
| 08/07/2021 | 2,22% | 4,68 | 215,68 | 215,68 | 215,68 | 215,68 | 151K | 3 |
| 07/07/2021 | 5,18% | 10,40 | 211,00 | 211,00 | 211,00 | 211,00 | 422 | 1 |
| 30/06/2021 | -2,34% | -4,80 | 200,60 | 200,60 | 200,60 | 200,60 | 60K | 1 |
| 23/06/2021 | -6,55% | -14,40 | 205,40 | 205,40 | 205,40 | 205,40 | 410 | 1 |
| 13/05/2021 | -0,09% | -0,20 | 219,80 | 219,80 | 219,80 | 219,80 | 1K | 1 |
| 04/05/2021 | -1,57% | -3,50 | 220,00 | 220,00 | 220,00 | 220,00 | 1K | 1 |
| 16/04/2021 | 2,29% | 5,00 | 223,50 | 223,60 | 223,50 | 223,60 | 2K | 3 |
| 26/03/2021 | 4,80% | 10,01 | 218,50 | 218,50 | 218,50 | 218,50 | 218 | 1 |
| 23/03/2021 | -7,09% | -15,91 | 208,49 | 208,58 | 208,49 | 208,58 | 417 | 2 |
| 15/03/2021 | -2,01% | -4,60 | 224,40 | 225,00 | 224,40 | 225,00 | 674 | 2 |
| 11/03/2021 | -0,43% | -1,00 | 229,00 | 229,00 | 229,00 | 229,00 | 458 | 1 |
| 10/03/2021 | -2,95% | -7,00 | 230,00 | 233,40 | 230,00 | 233,40 | 923 | 2 |
| 09/03/2021 | -1,86% | -4,50 | 237,00 | 238,50 | 237,00 | 238,50 | 1K | 2 |
| 08/03/2021 | 11,91% | 25,70 | 241,50 | 240,99 | 239,80 | 241,50 | 1K | 3 |
| 22/02/2021 | 1,03% | 2,21 | 215,80 | 215,80 | 215,80 | 215,80 | 215 | 1 |
| 19/02/2021 | 5,26% | 10,67 | 213,59 | 213,59 | 213,59 | 213,59 | 213 | 1 |
| 11/01/2021 | 0,43% | 0,86 | 202,92 | 202,92 | 202,92 | 202,92 | 61K | 3 |
| 06/01/2021 | 3,51% | 6,86 | 202,06 | 202,06 | 202,06 | 202,06 | 61K | 3 |
| 15/12/2020 | 8,70% | 15,62 | 195,20 | 195,50 | 195,17 | 195,50 | 117K | 4 |
| 07/12/2020 | 2,93% | 5,12 | 179,58 | 183,24 | 179,58 | 183,24 | 109K | 5 |
| 03/12/2020 | -0,88% | -1,54 | 174,46 | 173,01 | 173,01 | 174,92 | 2K | 4 |
| 10/11/2020 | 19,48% | 28,69 | 176,00 | 176,68 | 176,00 | 176,68 | 1K | 2 |
| 04/06/2020 | -29,76% | -62,40 | 147,31 | 147,31 | 147,31 | 147,31 | 44K | 2 |
| 18/02/2020 | - | - | 209,71 | 209,71 | 209,71 | 209,71 | 63K | 1 |
Date,Open,High,Low,Close,Volume
20-Dec-23,201.00,201.00,201.00,201.00,201
19-Dec-23,197.80,197.80,197.80,197.80,791
18-Dec-23,198.60,198.60,196.46,196.46,990
16-Nov-23,196.46,196.46,196.46,196.46,1964
14-Nov-23,187.20,187.20,187.20,187.20,561
24-Aug-23,186.39,186.39,186.39,186.39,559
11-Nov-22,173.51,173.51,173.51,173.51,173
19-Aug-22,174.21,174.21,174.21,174.21,174
17-Aug-22,175.81,177.60,175.81,177.60,10600
29-Jul-22,174.20,174.20,174.20,174.20,348
19-Jul-22,156.45,158.00,156.45,158.00,7853
25-May-22,146.80,146.80,145.30,145.30,4549
29-Mar-22,165.80,165.80,165.80,165.80,3979
24-Mar-22,164.30,164.30,164.30,164.30,4271
21-Feb-22,165.12,165.12,165.12,165.12,165
18-Feb-22,165.25,165.40,164.89,165.40,574335
11-Feb-22,170.11,170.11,170.11,170.11,136088
08-Feb-22,175.23,175.28,175.23,175.28,350
07-Feb-22,171.21,172.21,171.11,171.11,103327
13-Dec-21,189.64,189.64,189.64,189.64,189
03-Nov-21,189.64,189.64,189.64,189.64,7016
28-Oct-21,186.66,187.80,186.20,186.20,61409
19-Oct-21,207.35,207.35,207.35,207.35,165880
03-Sep-21,197.07,197.07,197.07,197.07,197
02-Sep-21,199.91,199.91,199.91,199.91,199
01-Sep-21,197.80,197.80,197.54,197.54,40523
08-Jul-21,215.68,215.68,215.68,215.68,150976
07-Jul-21,211.00,211.00,211.00,211.00,422
30-Jun-21,200.60,200.60,200.60,200.60,60180
23-Jun-21,205.40,205.40,205.40,205.40,410
13-May-21,219.80,219.80,219.80,219.80,1099
04-May-21,220.00,220.00,220.00,220.00,1100
16-Apr-21,223.60,223.60,223.50,223.50,2459
26-Mar-21,218.50,218.50,218.50,218.50,218
23-Mar-21,208.58,208.58,208.49,208.49,417
15-Mar-21,225.00,225.00,224.40,224.40,674
11-Mar-21,229.00,229.00,229.00,229.00,458
10-Mar-21,233.40,233.40,230.00,230.00,923
09-Mar-21,238.50,238.50,237.00,237.00,1188
08-Mar-21,240.99,241.50,239.80,241.50,1444
22-Feb-21,215.80,215.80,215.80,215.80,215
19-Feb-21,213.59,213.59,213.59,213.59,213
11-Jan-21,202.92,202.92,202.92,202.92,60876
06-Jan-21,202.06,202.06,202.06,202.06,60618
15-Dec-20,195.50,195.50,195.17,195.20,117206
07-Dec-20,183.24,183.24,179.58,179.58,109377
03-Dec-20,173.01,174.92,173.01,174.46,1742
10-Nov-20,176.68,176.68,176.00,176.00,1058
04-Jun-20,147.31,147.31,147.31,147.31,44193
18-Feb-20,209.71,209.71,209.71,209.71,62913
*exoneração de responsabilidade e termos de uso