Cotação atual, histórico e gráfico do papel: F1MC34

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 F1MC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/11/2025	0,37%	0,14	37,79	37,79	37,79	37,79	264	2
26/11/2025	2,87%	1,05	37,65	36,50	36,46	37,65	169K	148
25/11/2025	3,54%	1,25	36,60	35,71	35,35	36,60	226K	108
24/11/2025	1,93%	0,67	35,35	34,68	34,50	35,35	40K	57
21/11/2025	2,54%	0,86	34,68	33,36	32,75	34,68	17K	32
19/11/2025	-1,37%	-0,47	33,82	33,79	33,35	34,13	184K	53
18/11/2025	-1,24%	-0,43	34,29	34,56	33,79	34,56	20K	11

17/11/2025	-4,80%	-1,75	34,72	36,25	34,61	36,30	158K	138
14/11/2025	0,47%	0,17	36,47	35,67	35,64	36,68	31K	15
13/11/2025	-2,52%	-0,94	36,30	36,97	36,24	37,20	131K	29
12/11/2025	0,00%	0,00	37,24	37,00	37,00	37,90	67K	18
11/11/2025	-1,01%	-0,38	37,24	37,95	36,60	37,95	262K	44
10/11/2025	0,08%	0,03	37,62	37,59	36,99	37,71	139K	99
07/11/2025	8,27%	2,87	37,59	34,67	34,50	37,60	2M	153
06/11/2025	-3,64%	-1,31	34,72	36,03	34,72	36,03	54K	41
05/11/2025	-0,88%	-0,32	36,03	36,55	35,90	36,84	242K	22
04/11/2025	-5,17%	-1,98	36,35	37,96	36,35	37,96	130K	55
03/11/2025	-6,03%	-2,46	38,33	41,20	37,95	41,20	2M	136
31/10/2025	-4,43%	-1,89	40,79	41,50	39,60	41,50	775K	109
30/10/2025	-46,65%	-37,32	42,68	58,09	42,00	58,09	2M	234
29/10/2025	-1,59%	-1,29	80,00	80,48	77,55	80,48	112K	88
28/10/2025	-0,99%	-0,81	81,29	81,29	81,29	81,29	16K	1
24/10/2025	0,91%	0,74	82,10	81,85	81,75	82,50	97K	30
23/10/2025	0,89%	0,72	81,36	81,50	80,65	82,40	142K	59
22/10/2025	-0,81%	-0,66	80,64	80,00	80,00	81,00	77K	12
21/10/2025	2,44%	1,94	81,30	81,00	80,97	81,30	92K	27
17/10/2025	-1,98%	-1,60	79,36	80,90	79,10	80,90	109K	58
16/10/2025	-1,99%	-1,64	80,96	82,20	80,70	82,20	78K	55
15/10/2025	-0,96%	-0,80	82,60	85,02	82,60	85,02	38K	32
14/10/2025	3,53%	2,84	83,40	81,00	81,00	83,55	145K	37
13/10/2025	1,52%	1,21	80,56	81,00	80,56	81,25	73K	8
10/10/2025	-1,18%	-0,95	79,35	80,00	79,35	80,16	31K	41
09/10/2025	-0,56%	-0,45	80,30	81,55	80,30	81,55	27K	60
08/10/2025	-2,65%	-2,20	80,75	84,16	80,75	84,24	132K	84
06/10/2025	-3,55%	-3,05	82,95	84,00	82,95	84,00	130K	55
03/10/2025	2,63%	2,20	86,00	85,00	85,00	86,10	92K	29
02/10/2025	-0,93%	-0,79	83,80	84,50	83,20	85,19	94K	17
01/10/2025	-4,96%	-4,41	84,59	85,45	84,50	85,45	53K	92
30/09/2025	-1,77%	-1,60	89,00	88,90	88,90	89,00	622	2
29/09/2025	0,00%	0,00	90,60	90,60	90,60	90,61	453	3
26/09/2025	2,36%	2,09	90,60	89,70	89,70	90,60	180	2
25/09/2025	-3,77%	-3,47	88,51	90,50	88,51	90,50	805	5
24/09/2025	-0,02%	-0,02	91,98	91,98	91,98	91,98	183	1
23/09/2025	-3,13%	-2,97	92,00	95,22	92,00	95,22	10K	7
22/09/2025	-1,89%	-1,83	94,97	96,80	94,97	96,80	191	2
19/09/2025	-2,42%	-2,40	96,80	96,80	96,80	96,80	2K	2
18/09/2025	-1,59%	-1,60	99,20	98,70	98,70	99,50	793	4
17/09/2025	1,03%	1,03	100,80	100,50	100,50	100,80	10K	2
16/09/2025	-0,77%	-0,77	99,77	99,77	99,77	99,77	99	1
15/09/2025	-1,82%	-1,86	100,54	100,54	100,54	100,54	100	1
12/09/2025	1,29%	1,30	102,40	102,40	102,40	102,40	307	1
11/09/2025	0,60%	0,60	101,10	101,10	101,10	101,10	101	1
10/09/2025	0,50%	0,50	100,50	100,50	100,50	100,50	201	1
09/09/2025	-2,06%	-2,10	100,00	101,30	100,00	101,30	3K	3
08/09/2025	0,39%	0,40	102,10	102,10	102,10	102,10	102	1
05/09/2025	-4,39%	-4,67	101,70	101,70	101,70	101,70	101	1
28/08/2025	-3,96%	-4,39	106,37	105,60	104,94	106,37	528	4
22/08/2025	3,23%	3,47	110,76	110,33	110,33	110,76	331	3
21/08/2025	1,30%	1,38	107,29	106,81	104,61	107,29	46K	6
19/08/2025	2,93%	3,01	105,91	105,00	105,00	105,91	739	3
18/08/2025	1,68%	1,70	102,90	102,70	102,70	102,90	205	2
15/08/2025	1,39%	1,39	101,20	101,40	101,20	101,60	63K	13
14/08/2025	0,00%	0,00	99,81	99,81	99,81	99,81	99	1
13/08/2025	5,06%	4,81	99,81	98,01	98,01	99,81	197	2
12/08/2025	-0,78%	-0,75	95,00	95,75	95,00	95,75	2K	5
11/08/2025	-1,64%	-1,60	95,75	97,35	95,70	97,35	6K	9
08/08/2025	-2,25%	-2,24	97,35	99,59	97,35	99,59	55K	24
07/08/2025	-1,20%	-1,21	99,59	100,80	98,95	100,80	30K	10
06/08/2025	-3,45%	-3,60	100,80	104,40	100,80	104,40	205	2
05/08/2025	0,33%	0,34	104,40	104,06	104,06	104,40	4K	2
04/08/2025	-1,87%	-1,98	104,06	104,80	104,06	104,80	10K	4
01/08/2025	-1,16%	-1,24	106,04	107,28	105,82	107,28	33K	6
31/07/2025	-6,29%	-7,20	107,28	114,48	107,28	114,48	22K	2
30/07/2025	-1,14%	-1,32	114,48	115,80	114,48	117,36	809	4
29/07/2025	-2,20%	-2,60	115,80	118,80	115,80	118,80	350	2
28/07/2025	-0,94%	-1,12	118,40	118,40	118,40	118,40	473	1
25/07/2025	-1,45%	-1,76	119,52	119,52	119,52	119,52	358	1
23/07/2025	0,97%	1,16	121,28	121,80	121,28	121,80	364	2
22/07/2025	2,98%	3,48	120,12	120,12	120,12	120,12	240	1
21/07/2025	-0,41%	-0,48	116,64	117,00	116,64	117,00	350	2
18/07/2025	-0,91%	-1,08	117,12	116,48	116,48	117,12	350	2
17/07/2025	1,18%	1,38	118,20	117,84	117,84	118,20	24K	2
16/07/2025	0,59%	0,68	116,82	116,82	116,82	116,82	1K	2
15/07/2025	-2,14%	-2,54	116,14	118,68	116,14	118,68	467	2
14/07/2025	0,61%	0,72	118,68	118,68	118,68	118,68	24K	1
11/07/2025	-4,84%	-6,00	117,96	117,96	117,96	117,96	1K	1
10/07/2025	2,99%	3,60	123,96	123,96	123,96	123,96	371	1
09/07/2025	1,93%	2,28	120,36	119,16	119,16	120,36	1K	2
08/07/2025	-0,91%	-1,08	118,08	119,28	118,08	119,28	24K	2
07/07/2025	-1,59%	-1,92	119,16	119,16	119,16	119,16	119	1
03/07/2025	0,72%	0,86	121,08	121,08	121,08	121,08	24K	1
02/07/2025	2,21%	2,60	120,22	117,09	117,09	120,22	475	3
01/07/2025	-8,10%	-10,37	117,62	116,82	116,82	117,62	704	3
27/06/2025	1,58%	1,99	127,99	127,99	127,99	127,99	255	2
26/06/2025	7,83%	9,15	126,00	123,84	123,84	127,50	1K	6
25/06/2025	-0,43%	-0,51	116,85	116,85	116,85	116,85	467	1
24/06/2025	-0,01%	-0,01	117,36	117,36	117,36	117,36	586	1
23/06/2025	3,69%	4,18	117,37	114,51	114,51	117,37	348	3
20/06/2025	-0,92%	-1,05	113,19	113,41	113,19	114,50	1K	3
18/06/2025	-0,31%	-0,36	114,24	114,24	114,24	114,24	114	1
17/06/2025	-2,45%	-2,88	114,60	117,12	114,60	117,12	346	2
16/06/2025	1,66%	1,92	117,48	117,48	117,48	117,48	234	1
13/06/2025	-3,22%	-3,84	115,56	115,56	115,56	115,56	231	1
12/06/2025	-2,36%	-2,88	119,40	119,40	119,40	119,40	238	1
11/06/2025	-0,29%	-0,36	122,28	123,00	122,28	123,00	1K	2
10/06/2025	-0,29%	-0,36	122,64	123,00	122,64	123,00	245	2
09/06/2025	3,43%	4,08	123,00	123,00	123,00	123,00	123	1
06/06/2025	1,02%	1,20	118,92	117,96	117,84	118,92	11K	5
05/06/2025	0,62%	0,72	117,72	117,72	117,72	117,72	235	1
04/06/2025	3,54%	4,00	117,00	117,00	117,00	117,00	117	1
03/06/2025	0,07%	0,08	113,00	113,63	113,00	113,63	340	2
02/06/2025	-2,60%	-3,02	112,92	112,92	112,92	112,92	225	1
30/05/2025	3,23%	3,63	115,94	115,05	115,00	115,94	12K	16
29/05/2025	0,46%	0,51	112,31	112,31	112,31	112,31	224	1
28/05/2025	3,82%	4,11	111,80	114,90	111,80	116,25	64K	44
23/05/2025	-0,51%	-0,55	107,69	107,69	107,69	107,69	215	1
22/05/2025	-2,77%	-3,08	108,24	108,00	107,25	108,24	9K	19
21/05/2025	-3,03%	-3,48	111,32	111,32	111,32	111,32	556	1
20/05/2025	1,42%	1,61	114,80	115,25	114,80	115,30	16K	13
19/05/2025	0,04%	0,04	113,19	113,15	112,10	113,19	7K	7
16/05/2025	1,66%	1,85	113,15	113,75	112,59	113,90	16K	21
15/05/2025	7,33%	7,60	111,30	111,30	111,30	111,30	1K	1
14/05/2025	-3,31%	-3,55	103,70	103,70	103,70	103,70	622	1
13/05/2025	-1,16%	-1,26	107,25	107,25	107,25	107,25	321	1
12/05/2025	4,49%	4,66	108,51	105,00	105,00	108,51	2K	11
09/05/2025	-1,00%	-1,05	103,85	103,10	103,10	104,20	40K	31
08/05/2025	4,17%	4,20	104,90	102,00	102,00	104,90	15K	6
07/05/2025	-1,32%	-1,35	100,70	101,50	100,60	101,50	41K	33
06/05/2025	-0,15%	-0,15	102,05	103,74	102,00	103,74	11K	12
05/05/2025	-4,90%	-5,27	102,20	106,00	102,20	106,00	74K	110
02/05/2025	-9,08%	-10,73	107,47	107,00	106,75	107,47	9K	17
30/04/2025	1,23%	1,44	118,20	118,20	118,20	118,20	236	1
29/04/2025	0,41%	0,48	116,76	116,76	116,76	116,76	12K	1
25/04/2025	-	-	116,28	116,28	116,28	116,28	232	1

Date,Open,High,Low,Close,Volume
27-Nov-25,37.79,37.79,37.79,37.79,264
26-Nov-25,36.50,37.65,36.46,37.65,168518
25-Nov-25,35.71,36.60,35.35,36.60,225826
24-Nov-25,34.68,35.35,34.50,35.35,40460
21-Nov-25,33.36,34.68,32.75,34.68,17304
19-Nov-25,33.79,34.13,33.35,33.82,183573
18-Nov-25,34.56,34.56,33.79,34.29,20389
17-Nov-25,36.25,36.30,34.61,34.72,158488
14-Nov-25,35.67,36.68,35.64,36.47,30655
13-Nov-25,36.97,37.20,36.24,36.30,130740
12-Nov-25,37.00,37.90,37.00,37.24,66871
11-Nov-25,37.95,37.95,36.60,37.24,261507
10-Nov-25,37.59,37.71,36.99,37.62,138600
07-Nov-25,34.67,37.60,34.50,37.59,2044261
06-Nov-25,36.03,36.03,34.72,34.72,53538
05-Nov-25,36.55,36.84,35.90,36.03,242388
04-Nov-25,37.96,37.96,36.35,36.35,130031
03-Nov-25,41.20,41.20,37.95,38.33,2474392
31-Oct-25,41.50,41.50,39.60,40.79,774736
30-Oct-25,58.09,58.09,42.00,42.68,2429457
29-Oct-25,80.48,80.48,77.55,80.00,112367
28-Oct-25,81.29,81.29,81.29,81.29,16258
24-Oct-25,81.85,82.50,81.75,82.10,97389
23-Oct-25,81.50,82.40,80.65,81.36,142484
22-Oct-25,80.00,81.00,80.00,80.64,76607
21-Oct-25,81.00,81.30,80.97,81.30,91703
17-Oct-25,80.90,80.90,79.10,79.36,108922
16-Oct-25,82.20,82.20,80.70,80.96,78298
15-Oct-25,85.02,85.02,82.60,82.60,37978
14-Oct-25,81.00,83.55,81.00,83.40,145141
13-Oct-25,81.00,81.25,80.56,80.56,73067
10-Oct-25,80.00,80.16,79.35,79.35,30873
09-Oct-25,81.55,81.55,80.30,80.30,27494
08-Oct-25,84.16,84.24,80.75,80.75,131515
06-Oct-25,84.00,84.00,82.95,82.95,130162
03-Oct-25,85.00,86.10,85.00,86.00,91668
02-Oct-25,84.50,85.19,83.20,83.80,94029
01-Oct-25,85.45,85.45,84.50,84.59,52662
30-Sep-25,88.90,89.00,88.90,89.00,622
29-Sep-25,90.60,90.61,90.60,90.60,453
26-Sep-25,89.70,90.60,89.70,90.60,180
25-Sep-25,90.50,90.50,88.51,88.51,805
24-Sep-25,91.98,91.98,91.98,91.98,183
23-Sep-25,95.22,95.22,92.00,92.00,9721
22-Sep-25,96.80,96.80,94.97,94.97,191
19-Sep-25,96.80,96.80,96.80,96.80,1548
18-Sep-25,98.70,99.50,98.70,99.20,793
17-Sep-25,100.50,100.80,100.50,100.80,10251
16-Sep-25,99.77,99.77,99.77,99.77,99
15-Sep-25,100.54,100.54,100.54,100.54,100
12-Sep-25,102.40,102.40,102.40,102.40,307
11-Sep-25,101.10,101.10,101.10,101.10,101
10-Sep-25,100.50,100.50,100.50,100.50,201
09-Sep-25,101.30,101.30,100.00,100.00,2730
08-Sep-25,102.10,102.10,102.10,102.10,102
05-Sep-25,101.70,101.70,101.70,101.70,101
28-Aug-25,105.60,106.37,104.94,106.37,528
22-Aug-25,110.33,110.76,110.33,110.76,331
21-Aug-25,106.81,107.29,104.61,107.29,46114
19-Aug-25,105.00,105.91,105.00,105.91,739
18-Aug-25,102.70,102.90,102.70,102.90,205
15-Aug-25,101.40,101.60,101.20,101.20,62643
14-Aug-25,99.81,99.81,99.81,99.81,99
13-Aug-25,98.01,99.81,98.01,99.81,197
12-Aug-25,95.75,95.75,95.00,95.00,1811
11-Aug-25,97.35,97.35,95.70,95.75,5558
08-Aug-25,99.59,99.59,97.35,97.35,54857
07-Aug-25,100.80,100.80,98.95,99.59,30350
06-Aug-25,104.40,104.40,100.80,100.80,205
05-Aug-25,104.06,104.40,104.06,104.40,4280
04-Aug-25,104.80,104.80,104.06,104.06,10268
01-Aug-25,107.28,107.28,105.82,106.04,32514
31-Jul-25,114.48,114.48,107.28,107.28,21684
30-Jul-25,115.80,117.36,114.48,114.48,809
29-Jul-25,118.80,118.80,115.80,115.80,350
28-Jul-25,118.40,118.40,118.40,118.40,473
25-Jul-25,119.52,119.52,119.52,119.52,358
23-Jul-25,121.80,121.80,121.28,121.28,364
22-Jul-25,120.12,120.12,120.12,120.12,240
21-Jul-25,117.00,117.00,116.64,116.64,350
18-Jul-25,116.48,117.12,116.48,117.12,350
17-Jul-25,117.84,118.20,117.84,118.20,23686
16-Jul-25,116.82,116.82,116.82,116.82,1285
15-Jul-25,118.68,118.68,116.14,116.14,467
14-Jul-25,118.68,118.68,118.68,118.68,23736
11-Jul-25,117.96,117.96,117.96,117.96,1179
10-Jul-25,123.96,123.96,123.96,123.96,371
09-Jul-25,119.16,120.36,119.16,120.36,1322
08-Jul-25,119.28,119.28,118.08,118.08,24446
07-Jul-25,119.16,119.16,119.16,119.16,119
03-Jul-25,121.08,121.08,121.08,121.08,24216
02-Jul-25,117.09,120.22,117.09,120.22,475
01-Jul-25,116.82,117.62,116.82,117.62,704
27-Jun-25,127.99,127.99,127.99,127.99,255
26-Jun-25,123.84,127.50,123.84,126.00,1132
25-Jun-25,116.85,116.85,116.85,116.85,467
24-Jun-25,117.36,117.36,117.36,117.36,586
23-Jun-25,114.51,117.37,114.51,117.37,348
20-Jun-25,113.41,114.50,113.19,113.19,1248
18-Jun-25,114.24,114.24,114.24,114.24,114
17-Jun-25,117.12,117.12,114.60,114.60,346
16-Jun-25,117.48,117.48,117.48,117.48,234
13-Jun-25,115.56,115.56,115.56,115.56,231
12-Jun-25,119.40,119.40,119.40,119.40,238
11-Jun-25,123.00,123.00,122.28,122.28,1474
10-Jun-25,123.00,123.00,122.64,122.64,245
09-Jun-25,123.00,123.00,123.00,123.00,123
06-Jun-25,117.96,118.92,117.84,118.92,11446
05-Jun-25,117.72,117.72,117.72,117.72,235
04-Jun-25,117.00,117.00,117.00,117.00,117
03-Jun-25,113.63,113.63,113.00,113.00,340
02-Jun-25,112.92,112.92,112.92,112.92,225
30-May-25,115.05,115.94,115.00,115.94,12087
29-May-25,112.31,112.31,112.31,112.31,224
28-May-25,114.90,116.25,111.80,111.80,63816
23-May-25,107.69,107.69,107.69,107.69,215
22-May-25,108.00,108.24,107.25,108.24,9482
21-May-25,111.32,111.32,111.32,111.32,556
20-May-25,115.25,115.30,114.80,114.80,16204
19-May-25,113.15,113.19,112.10,113.19,6852
16-May-25,113.75,113.90,112.59,113.15,15684
15-May-25,111.30,111.30,111.30,111.30,1001
14-May-25,103.70,103.70,103.70,103.70,622
13-May-25,107.25,107.25,107.25,107.25,321
12-May-25,105.00,108.51,105.00,108.51,2264
09-May-25,103.10,104.20,103.10,103.85,40281
08-May-25,102.00,104.90,102.00,104.90,14732
07-May-25,101.50,101.50,100.60,100.70,41047
06-May-25,103.74,103.74,102.00,102.05,10741
05-May-25,106.00,106.00,102.20,102.20,73546
02-May-25,107.00,107.47,106.75,107.47,9199
30-Apr-25,118.20,118.20,118.20,118.20,236
29-Apr-25,116.76,116.76,116.76,116.76,11676
25-Apr-25,116.28,116.28,116.28,116.28,232

*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: F1MC34