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
15/10/2026	-32,10%	-6,74	14,26	17,91	12,31	17,91	2M	181
14/10/2026	0,86%	0,18	21,00	20,40	20,40	21,00	71K	9
13/10/2026	0,63%	0,13	20,82	19,90	19,90	20,82	409K	8
09/10/2026	-7,63%	-1,71	20,69	21,65	20,54	21,65	711K	40
08/10/2026	1,13%	0,25	22,40	21,70	21,70	22,40	5K	2
07/10/2026	-1,34%	-0,30	22,15	22,45	22,15	22,45	357	3
06/10/2026	-1,10%	-0,25	22,45	22,70	22,45	23,03	155K	11
05/10/2026	4,32%	0,94	22,70	21,00	21,00	23,00	2M	43
02/10/2026	-3,50%	-0,79	21,76	22,50	21,76	23,40	373K	25
01/10/2026	-1,96%	-0,45	22,55	23,10	22,25	23,10	656K	17
30/09/2026	-8,00%	-2,00	23,00	24,86	23,00	24,86	225K	55
28/09/2026	-0,79%	-0,20	25,00	25,20	25,00	25,20	151	3
25/09/2026	0,80%	0,20	25,20	25,20	24,70	25,43	1M	290
24/09/2026	-5,16%	-1,36	25,00	25,00	25,00	25,00	250	1
23/09/2026	-3,65%	-1,00	26,36	26,34	26,34	26,36	14K	2
22/09/2026	5,56%	1,44	27,36	26,91	26,81	27,36	15K	7
21/09/2026	-0,19%	-0,05	25,92	25,97	25,92	25,97	2K	2
18/09/2026	-1,48%	-0,39	25,97	25,50	25,50	26,04	21K	9
17/09/2026	-5,21%	-1,45	26,36	27,25	26,30	27,64	11K	10
16/09/2026	-4,99%	-1,46	27,81	27,81	27,81	27,81	1K	1
14/09/2026	-0,31%	-0,09	29,27	29,36	29,27	29,36	1K	2
11/09/2026	-4,98%	-1,54	29,36	29,24	29,22	29,36	14K	5
10/09/2026	-5,68%	-1,86	30,90	30,98	30,60	30,98	145K	6
09/09/2026	-0,46%	-0,15	32,76	32,76	32,76	32,76	360	1
08/09/2026	-0,90%	-0,30	32,91	33,42	32,77	33,42	132K	8
04/09/2026	4,43%	1,41	33,21	33,21	33,21	33,21	133K	3
03/09/2026	-2,72%	-0,89	31,80	33,80	31,80	33,80	147K	10
02/09/2026	7,67%	2,33	32,69	30,36	30,36	32,94	22K	18
01/09/2026	3,58%	1,05	30,36	30,19	30,12	30,36	3K	6
31/08/2026	2,73%	0,78	29,31	29,31	29,31	29,31	87	1
26/08/2026	0,00%	0,00	28,53	28,53	28,53	28,53	85	1
25/08/2026	0,00%	0,00	28,53	28,53	28,53	28,53	142	1
24/08/2026	-0,83%	-0,24	28,53	29,03	28,53	29,03	35K	4
21/08/2026	2,57%	0,72	28,77	28,96	28,77	28,96	30K	4
20/08/2026	2,97%	0,81	28,05	28,05	28,05	28,05	617	1
19/08/2026	3,77%	0,99	27,24	27,24	27,24	27,24	2K	2
18/08/2026	-0,38%	-0,10	26,25	26,35	26,15	26,35	2K	3
17/08/2026	-1,64%	-0,44	26,35	26,54	25,95	26,54	8K	7
14/08/2026	3,44%	0,89	26,79	26,50	26,50	26,93	12K	5
13/08/2026	-1,33%	-0,35	25,90	26,00	25,90	26,05	4K	7
12/08/2026	-2,23%	-0,60	26,25	26,50	26,00	26,50	1M	39
11/08/2026	1,32%	0,35	26,85	27,12	26,85	27,12	2K	5
10/08/2026	-4,68%	-1,30	26,50	26,35	26,35	26,50	1K	5
05/08/2026	4,71%	1,25	27,80	27,80	27,80	27,80	500	1
04/08/2026	0,64%	0,17	26,55	26,55	26,55	26,55	3K	1
03/08/2026	-2,84%	-0,77	26,38	27,29	26,34	27,29	889	5
31/07/2026	-5,40%	-1,55	27,15	27,78	27,15	27,78	549	3
30/07/2026	12,55%	3,20	28,70	27,50	27,50	28,70	5K	4
29/07/2026	-9,57%	-2,70	25,50	27,60	25,50	27,90	48K	32
28/07/2026	-2,99%	-0,87	28,20	29,07	28,15	29,07	4K	5
24/07/2026	-1,39%	-0,41	29,07	29,10	29,07	29,10	18K	3
23/07/2026	-0,61%	-0,18	29,48	29,48	29,48	29,48	29	1
22/07/2026	3,74%	1,07	29,66	30,00	29,64	30,36	20K	5
21/07/2026	-0,56%	-0,16	28,59	28,75	28,59	28,75	546	2
20/07/2026	-0,07%	-0,02	28,75	28,75	28,75	28,75	12K	1
16/07/2026	6,91%	1,86	28,77	28,20	28,20	29,16	34K	13
15/07/2026	-1,07%	-0,29	26,91	27,10	26,91	27,10	3K	4
14/07/2026	-3,48%	-0,98	27,20	27,70	27,20	27,70	31K	26
13/07/2026	0,11%	0,03	28,18	28,32	28,18	29,05	11K	4
10/07/2026	0,54%	0,15	28,15	27,80	27,40	28,15	30K	15
09/07/2026	-0,60%	-0,17	28,00	28,00	28,00	28,00	56	1
08/07/2026	-5,15%	-1,53	28,17	28,30	28,17	28,30	3K	7
07/07/2026	1,82%	0,53	29,70	29,88	29,70	30,36	42K	6
06/07/2026	-3,22%	-0,97	29,17	28,80	28,10	29,17	94K	36
03/07/2026	0,67%	0,20	30,14	29,87	29,87	30,14	1K	4
02/07/2026	6,17%	1,74	29,94	29,28	29,28	30,00	14K	6
01/07/2026	-6,31%	-1,90	28,20	30,10	28,00	30,30	350K	54
30/06/2026	-0,66%	-0,20	30,10	30,01	30,01	30,10	1K	2
26/06/2026	0,50%	0,15	30,30	30,15	30,15	30,30	1K	5
25/06/2026	1,93%	0,57	30,15	30,51	30,15	30,54	879	4
24/06/2026	5,64%	1,58	29,58	29,58	29,58	29,58	29	1
23/06/2026	-1,03%	-0,29	28,00	28,32	28,00	28,32	308	5
22/06/2026	-10,87%	-3,45	28,29	29,67	28,29	29,67	229K	216
19/06/2026	9,56%	2,77	31,74	30,23	30,23	31,74	9K	4
18/06/2026	-6,55%	-2,03	28,97	29,51	28,97	29,51	7K	3
17/06/2026	4,10%	1,22	31,00	31,00	31,00	31,00	310	1
16/06/2026	-2,39%	-0,73	29,78	29,79	29,78	29,79	1K	4
15/06/2026	0,00%	0,00	30,51	30,51	30,51	30,51	30	1
12/06/2026	6,60%	1,89	30,51	31,10	28,96	31,10	7K	10
11/06/2026	1,49%	0,42	28,62	27,70	27,62	28,80	31K	22
10/06/2026	-1,71%	-0,49	28,20	28,25	28,20	28,25	2K	3
09/06/2026	0,60%	0,17	28,69	28,74	28,69	28,74	3K	2
08/06/2026	-3,06%	-0,90	28,52	30,25	28,52	30,25	6K	5
05/06/2026	-5,83%	-1,82	29,42	31,17	29,42	31,17	63K	13
03/06/2026	-5,02%	-1,65	31,24	32,89	31,24	32,99	36K	13
02/06/2026	-3,83%	-1,31	32,89	33,61	32,89	33,62	57K	6
01/06/2026	-1,16%	-0,40	34,20	34,80	34,20	34,80	890	2
29/05/2026	2,25%	0,76	34,60	34,14	34,08	34,80	582K	15
28/05/2026	1,01%	0,34	33,84	33,50	33,50	34,13	206K	9
25/05/2026	3,20%	1,04	33,50	33,50	33,50	33,50	502	1
22/05/2026	-0,55%	-0,18	32,46	32,79	32,28	32,94	345K	23
21/05/2026	3,00%	0,95	32,64	31,69	31,25	32,65	778K	20
20/05/2026	-1,46%	-0,47	31,69	32,16	31,24	32,61	198K	9
19/05/2026	-6,05%	-2,07	32,16	32,55	32,16	32,55	23K	5
18/05/2026	-4,39%	-1,57	34,23	35,51	34,23	35,51	25K	4
15/05/2026	6,90%	2,31	35,80	34,17	34,15	35,80	468K	31
14/05/2026	5,38%	1,71	33,49	32,19	32,06	33,49	972K	28
13/05/2026	-2,00%	-0,65	31,78	31,27	31,27	31,79	1M	10
12/05/2026	1,34%	0,43	32,43	32,22	31,50	32,44	813K	19
11/05/2026	-3,03%	-1,00	32,00	32,50	32,00	32,50	98K	21
08/05/2026	-2,94%	-1,00	33,00	33,70	33,00	33,81	299K	12
07/05/2026	-6,80%	-2,48	34,00	37,49	34,00	37,49	30K	21
06/05/2026	0,41%	0,15	36,48	36,57	36,48	37,09	168K	9
05/05/2026	0,36%	0,13	36,33	35,47	35,47	37,00	51K	9
04/05/2026	-7,54%	-2,95	36,20	36,90	36,20	37,20	228K	16
30/04/2026	5,53%	2,05	39,15	40,40	38,46	40,40	309K	18
29/04/2026	-1,75%	-0,66	37,10	38,35	37,10	38,35	75	2
28/04/2026	-2,66%	-1,03	37,76	39,26	37,72	39,26	565K	12
27/04/2026	4,56%	1,69	38,79	37,36	37,36	39,21	160K	13
24/04/2026	4,83%	1,71	37,10	36,48	36,27	37,10	841K	10
23/04/2026	-3,17%	-1,16	35,39	36,92	35,00	36,98	105K	15
22/04/2026	-13,65%	-5,78	36,55	40,95	36,55	40,95	818K	33
20/04/2026	-1,56%	-0,67	42,33	43,43	42,33	43,43	2K	3
17/04/2026	-0,12%	-0,05	43,00	42,50	42,50	43,10	24K	6
16/04/2026	-1,03%	-0,45	43,05	43,18	43,05	43,18	258	2
15/04/2026	0,39%	0,17	43,50	43,50	43,50	43,50	130	1
14/04/2026	-3,97%	-1,79	43,33	45,58	43,33	45,58	8K	8
13/04/2026	3,61%	1,57	45,12	44,50	44,50	45,16	536K	8
10/04/2026	0,00%	0,00	43,55	42,67	42,67	43,94	559K	21
09/04/2026	-4,81%	-2,20	43,55	45,21	43,55	45,21	130K	9
08/04/2026	2,42%	1,08	45,75	45,84	45,75	46,08	754K	5
07/04/2026	0,95%	0,42	44,67	45,27	44,55	45,27	121K	9
06/04/2026	-2,75%	-1,25	44,25	45,30	44,25	45,30	4K	10
02/04/2026	3,15%	1,39	45,50	44,11	44,11	45,52	25K	10
01/04/2026	13,28%	5,17	44,11	43,52	43,52	44,11	450K	14
30/03/2026	-2,23%	-0,89	38,94	38,94	38,94	38,94	38	1
27/03/2026	-3,42%	-1,41	39,83	39,84	39,83	39,84	637	2
26/03/2026	2,28%	0,92	41,24	41,24	41,24	41,24	82	1
25/03/2026	0,80%	0,32	40,32	40,00	40,00	40,32	8K	2
24/03/2026	6,07%	2,29	40,00	39,00	39,00	40,00	9K	4
23/03/2026	8,74%	3,03	37,71	36,12	36,05	38,00	438K	14
20/03/2026	-2,88%	-1,03	34,68	36,48	34,68	36,48	6K	7
19/03/2026	-6,05%	-2,30	35,71	37,85	35,71	37,85	494K	9
18/03/2026	-	-	38,01	37,63	37,41	38,23	336K	14

Date,Open,High,Low,Close,Volume
15-Oct-26,17.91,17.91,12.31,14.26,1519260
14-Oct-26,20.40,21.00,20.40,21.00,71107
13-Oct-26,19.90,20.82,19.90,20.82,408595
09-Oct-26,21.65,21.65,20.54,20.69,711451
08-Oct-26,21.70,22.40,21.70,22.40,4693
07-Oct-26,22.45,22.45,22.15,22.15,357
06-Oct-26,22.70,23.03,22.45,22.45,155124
05-Oct-26,21.00,23.00,21.00,22.70,2287823
02-Oct-26,22.50,23.40,21.76,21.76,372930
01-Oct-26,23.10,23.10,22.25,22.55,656219
30-Sep-26,24.86,24.86,23.00,23.00,224970
28-Sep-26,25.20,25.20,25.00,25.00,151
25-Sep-26,25.20,25.43,24.70,25.20,1132385
24-Sep-26,25.00,25.00,25.00,25.00,250
23-Sep-26,26.34,26.36,26.34,26.36,14439
22-Sep-26,26.91,27.36,26.81,27.36,14529
21-Sep-26,25.97,25.97,25.92,25.92,1817
18-Sep-26,25.50,26.04,25.50,25.97,21325
17-Sep-26,27.25,27.64,26.30,26.36,10933
16-Sep-26,27.81,27.81,27.81,27.81,1001
14-Sep-26,29.36,29.36,29.27,29.27,1262
11-Sep-26,29.24,29.36,29.22,29.36,14080
10-Sep-26,30.98,30.98,30.60,30.90,144866
09-Sep-26,32.76,32.76,32.76,32.76,360
08-Sep-26,33.42,33.42,32.77,32.91,131779
04-Sep-26,33.21,33.21,33.21,33.21,132840
03-Sep-26,33.80,33.80,31.80,31.80,146796
02-Sep-26,30.36,32.94,30.36,32.69,21520
01-Sep-26,30.19,30.36,30.12,30.36,2871
31-Aug-26,29.31,29.31,29.31,29.31,87
26-Aug-26,28.53,28.53,28.53,28.53,85
25-Aug-26,28.53,28.53,28.53,28.53,142
24-Aug-26,29.03,29.03,28.53,28.53,34586
21-Aug-26,28.96,28.96,28.77,28.77,29769
20-Aug-26,28.05,28.05,28.05,28.05,617
19-Aug-26,27.24,27.24,27.24,27.24,2179
18-Aug-26,26.35,26.35,26.15,26.25,1891
17-Aug-26,26.54,26.54,25.95,26.35,7536
14-Aug-26,26.50,26.93,26.50,26.79,11507
13-Aug-26,26.00,26.05,25.90,25.90,4462
12-Aug-26,26.50,26.50,26.00,26.25,1102479
11-Aug-26,27.12,27.12,26.85,26.85,2400
10-Aug-26,26.35,26.50,26.35,26.50,1162
05-Aug-26,27.80,27.80,27.80,27.80,500
04-Aug-26,26.55,26.55,26.55,26.55,2655
03-Aug-26,27.29,27.29,26.34,26.38,889
31-Jul-26,27.78,27.78,27.15,27.15,549
30-Jul-26,27.50,28.70,27.50,28.70,4504
29-Jul-26,27.60,27.90,25.50,25.50,47669
28-Jul-26,29.07,29.07,28.15,28.20,3585
24-Jul-26,29.10,29.10,29.07,29.07,17596
23-Jul-26,29.48,29.48,29.48,29.48,29
22-Jul-26,30.00,30.36,29.64,29.66,20088
21-Jul-26,28.75,28.75,28.59,28.59,546
20-Jul-26,28.75,28.75,28.75,28.75,11500
16-Jul-26,28.20,29.16,28.20,28.77,33922
15-Jul-26,27.10,27.10,26.91,26.91,2757
14-Jul-26,27.70,27.70,27.20,27.20,31258
13-Jul-26,28.32,29.05,28.18,28.18,11066
10-Jul-26,27.80,28.15,27.40,28.15,30343
09-Jul-26,28.00,28.00,28.00,28.00,56
08-Jul-26,28.30,28.30,28.17,28.17,2683
07-Jul-26,29.88,30.36,29.70,29.70,42179
06-Jul-26,28.80,29.17,28.10,29.17,94314
03-Jul-26,29.87,30.14,29.87,30.14,1167
02-Jul-26,29.28,30.00,29.28,29.94,13585
01-Jul-26,30.10,30.30,28.00,28.20,349841
30-Jun-26,30.01,30.10,30.01,30.10,1202
26-Jun-26,30.15,30.30,30.15,30.30,1388
25-Jun-26,30.51,30.54,30.15,30.15,879
24-Jun-26,29.58,29.58,29.58,29.58,29
23-Jun-26,28.32,28.32,28.00,28.00,308
22-Jun-26,29.67,29.67,28.29,28.29,229383
19-Jun-26,30.23,31.74,30.23,31.74,9491
18-Jun-26,29.51,29.51,28.97,28.97,6829
17-Jun-26,31.00,31.00,31.00,31.00,310
16-Jun-26,29.79,29.79,29.78,29.78,1131
15-Jun-26,30.51,30.51,30.51,30.51,30
12-Jun-26,31.10,31.10,28.96,30.51,7347
11-Jun-26,27.70,28.80,27.62,28.62,31167
10-Jun-26,28.25,28.25,28.20,28.20,2117
09-Jun-26,28.74,28.74,28.69,28.69,2871
08-Jun-26,30.25,30.25,28.52,28.52,6268
05-Jun-26,31.17,31.17,29.42,29.42,63121
03-Jun-26,32.89,32.99,31.24,31.24,35641
02-Jun-26,33.61,33.62,32.89,32.89,57310
01-Jun-26,34.80,34.80,34.20,34.20,890
29-May-26,34.14,34.80,34.08,34.60,581649
28-May-26,33.50,34.13,33.50,33.84,205955
25-May-26,33.50,33.50,33.50,33.50,502
22-May-26,32.79,32.94,32.28,32.46,345387
21-May-26,31.69,32.65,31.25,32.64,778413
20-May-26,32.16,32.61,31.24,31.69,197958
19-May-26,32.55,32.55,32.16,32.16,23109
18-May-26,35.51,35.51,34.23,34.23,24914
15-May-26,34.17,35.80,34.15,35.80,468406
14-May-26,32.19,33.49,32.06,33.49,972485
13-May-26,31.27,31.79,31.27,31.78,1060977
12-May-26,32.22,32.44,31.50,32.43,812594
11-May-26,32.50,32.50,32.00,32.00,98176
08-May-26,33.70,33.81,33.00,33.00,299356
07-May-26,37.49,37.49,34.00,34.00,30405
06-May-26,36.57,37.09,36.48,36.48,167817
05-May-26,35.47,37.00,35.47,36.33,51347
04-May-26,36.90,37.20,36.20,36.20,228486
30-Apr-26,40.40,40.40,38.46,39.15,309267
29-Apr-26,38.35,38.35,37.10,37.10,75
28-Apr-26,39.26,39.26,37.72,37.76,565463
27-Apr-26,37.36,39.21,37.36,38.79,160245
24-Apr-26,36.48,37.10,36.27,37.10,841120
23-Apr-26,36.92,36.98,35.00,35.39,105383
22-Apr-26,40.95,40.95,36.55,36.55,818249
20-Apr-26,43.43,43.43,42.33,42.33,2081
17-Apr-26,42.50,43.10,42.50,43.00,24332
16-Apr-26,43.18,43.18,43.05,43.05,258
15-Apr-26,43.50,43.50,43.50,43.50,130
14-Apr-26,45.58,45.58,43.33,43.33,7926
13-Apr-26,44.50,45.16,44.50,45.12,536066
10-Apr-26,42.67,43.94,42.67,43.55,558514
09-Apr-26,45.21,45.21,43.55,43.55,130383
08-Apr-26,45.84,46.08,45.75,45.75,753937
07-Apr-26,45.27,45.27,44.55,44.67,120552
06-Apr-26,45.30,45.30,44.25,44.25,4272
02-Apr-26,44.11,45.52,44.11,45.50,24811
01-Apr-26,43.52,44.11,43.52,44.11,449960
30-Mar-26,38.94,38.94,38.94,38.94,38
27-Mar-26,39.84,39.84,39.83,39.83,637
26-Mar-26,41.24,41.24,41.24,41.24,82
25-Mar-26,40.00,40.32,40.00,40.32,8425
24-Mar-26,39.00,40.00,39.00,40.00,8793
23-Mar-26,36.12,38.00,36.05,37.71,438000
20-Mar-26,36.48,36.48,34.68,34.68,6224
19-Mar-26,37.85,37.85,35.71,35.71,494497
18-Mar-26,37.63,38.23,37.41,38.01,336312

*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