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
27/02/2026	0,32%	0,12	37,36	36,84	36,84	37,36	9K	7
26/02/2026	-1,35%	-0,51	37,24	37,56	36,80	38,51	13K	7
25/02/2026	5,89%	2,10	37,75	35,63	35,00	37,75	1M	33
24/02/2026	1,42%	0,50	35,65	36,18	35,37	36,28	1M	17
23/02/2026	-6,52%	-2,45	35,15	36,00	34,60	36,00	19K	16
20/02/2026	-0,84%	-0,32	37,60	37,00	37,00	37,64	535K	11
18/02/2026	-1,94%	-0,75	37,92	38,12	37,92	38,19	50K	8

13/02/2026	2,11%	0,80	38,67	37,87	37,87	38,67	21K	4
12/02/2026	-8,57%	-3,55	37,87	41,32	37,60	41,32	94K	14
11/02/2026	-1,03%	-0,43	41,42	41,85	41,22	42,00	372K	10
10/02/2026	4,08%	1,64	41,85	40,21	40,21	43,00	108K	10
09/02/2026	5,26%	2,01	40,21	38,20	37,61	40,79	709K	22
06/02/2026	-16,96%	-7,80	38,20	37,83	34,72	38,25	44K	29
05/02/2026	4,36%	1,92	46,00	44,10	32,95	46,00	698K	147
04/02/2026	7,51%	3,08	44,08	41,52	41,52	44,25	449K	17
03/02/2026	0,00%	0,00	41,00	41,00	41,00	41,00	1K	2
02/02/2026	0,91%	0,37	41,00	40,97	40,97	41,29	5K	3
30/01/2026	-2,14%	-0,89	40,63	41,52	40,63	41,52	326	5
29/01/2026	-0,74%	-0,31	41,52	41,83	40,54	42,00	98K	14
28/01/2026	0,67%	0,28	41,83	41,50	41,39	41,83	165K	10
27/01/2026	-3,35%	-1,44	41,55	43,42	41,55	43,42	93K	11
26/01/2026	0,37%	0,16	42,99	42,83	42,00	42,99	1M	11
23/01/2026	-2,66%	-1,17	42,83	42,32	42,32	42,89	471K	36
22/01/2026	4,44%	1,87	44,00	42,16	42,04	44,00	591	4
21/01/2026	2,93%	1,20	42,13	42,21	41,73	42,31	3K	4
20/01/2026	0,42%	0,17	40,93	40,01	40,01	40,93	13K	4
19/01/2026	-1,55%	-0,64	40,76	41,55	40,76	41,55	742	5
16/01/2026	1,40%	0,57	41,40	40,81	40,81	41,50	103K	12
15/01/2026	-1,07%	-0,44	40,83	41,12	40,07	41,12	441K	15
14/01/2026	-0,05%	-0,02	41,27	41,38	41,27	41,38	5K	2
13/01/2026	-0,46%	-0,19	41,29	41,32	41,29	41,32	237K	3
12/01/2026	2,95%	1,19	41,48	40,84	40,68	41,48	1K	4
09/01/2026	-1,27%	-0,52	40,29	40,63	40,24	40,63	1M	23
08/01/2026	5,18%	2,01	40,81	38,98	38,98	40,81	148K	10
07/01/2026	-2,14%	-0,85	38,80	39,34	38,78	39,34	397K	9
06/01/2026	3,17%	1,22	39,65	38,40	38,40	39,65	712K	80
05/01/2026	-1,71%	-0,67	38,43	39,50	38,37	39,50	765K	38
02/01/2026	4,32%	1,62	39,10	38,47	37,72	39,10	268K	97
29/12/2025	0,00%	0,00	37,48	37,48	37,48	37,48	112	3
26/12/2025	3,82%	1,38	37,48	36,52	36,52	37,48	32K	109
23/12/2025	-1,04%	-0,38	36,10	36,50	36,10	36,50	5K	5
22/12/2025	-0,82%	-0,30	36,48	36,96	36,48	37,16	526K	62
19/12/2025	-2,39%	-0,90	36,78	37,90	36,78	37,90	15K	11
18/12/2025	-0,84%	-0,32	37,68	38,11	37,51	38,61	897K	25
17/12/2025	5,20%	1,88	38,00	36,64	36,33	38,27	413K	31
16/12/2025	2,61%	0,92	36,12	35,45	35,45	37,00	1M	79
15/12/2025	-4,97%	-1,84	35,20	36,92	34,72	38,04	145K	125
12/12/2025	-2,83%	-1,08	37,04	37,50	37,01	37,50	5K	9
11/12/2025	2,80%	1,04	38,12	37,75	37,75	38,35	141K	100
10/12/2025	1,45%	0,53	37,08	36,92	36,51	37,11	295K	84
09/12/2025	4,13%	1,45	36,55	35,10	35,10	36,60	460K	89
08/12/2025	-2,82%	-1,02	35,10	36,49	35,10	36,49	302K	90
05/12/2025	2,38%	0,84	36,12	35,40	35,40	36,90	1M	89
04/12/2025	-1,54%	-0,55	35,28	36,20	35,00	36,20	229K	80
03/12/2025	-2,00%	-0,73	35,83	36,70	35,83	36,70	243K	33
02/12/2025	-1,19%	-0,44	36,56	36,75	36,05	36,75	360K	174
01/12/2025	-2,86%	-1,09	37,00	38,31	37,00	38,31	8K	3
28/11/2025	0,79%	0,30	38,09	37,79	37,79	38,70	66K	102
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	-	-	118,40	118,40	118,40	118,40	473	1

Date,Open,High,Low,Close,Volume
27-Feb-26,36.84,37.36,36.84,37.36,9145
26-Feb-26,37.56,38.51,36.80,37.24,12535
25-Feb-26,35.63,37.75,35.00,37.75,1398776
24-Feb-26,36.18,36.28,35.37,35.65,1089148
23-Feb-26,36.00,36.00,34.60,35.15,18820
20-Feb-26,37.00,37.64,37.00,37.60,535012
18-Feb-26,38.12,38.19,37.92,37.92,49691
13-Feb-26,37.87,38.67,37.87,38.67,20797
12-Feb-26,41.32,41.32,37.60,37.87,93765
11-Feb-26,41.85,42.00,41.22,41.42,371889
10-Feb-26,40.21,43.00,40.21,41.85,107844
09-Feb-26,38.20,40.79,37.61,40.21,708903
06-Feb-26,37.83,38.25,34.72,38.20,43510
05-Feb-26,44.10,46.00,32.95,46.00,698055
04-Feb-26,41.52,44.25,41.52,44.08,449011
03-Feb-26,41.00,41.00,41.00,41.00,1189
02-Feb-26,40.97,41.29,40.97,41.00,5138
30-Jan-26,41.52,41.52,40.63,40.63,326
29-Jan-26,41.83,42.00,40.54,41.52,97542
28-Jan-26,41.50,41.83,41.39,41.83,164511
27-Jan-26,43.42,43.42,41.55,41.55,92772
26-Jan-26,42.83,42.99,42.00,42.99,1319383
23-Jan-26,42.32,42.89,42.32,42.83,471421
22-Jan-26,42.16,44.00,42.04,44.00,591
21-Jan-26,42.21,42.31,41.73,42.13,2611
20-Jan-26,40.01,40.93,40.01,40.93,12713
19-Jan-26,41.55,41.55,40.76,40.76,742
16-Jan-26,40.81,41.50,40.81,41.40,102577
15-Jan-26,41.12,41.12,40.07,40.83,440774
14-Jan-26,41.38,41.38,41.27,41.27,5120
13-Jan-26,41.32,41.32,41.29,41.29,236639
12-Jan-26,40.84,41.48,40.68,41.48,1221
09-Jan-26,40.63,40.63,40.24,40.29,1167296
08-Jan-26,38.98,40.81,38.98,40.81,147910
07-Jan-26,39.34,39.34,38.78,38.80,397086
06-Jan-26,38.40,39.65,38.40,39.65,711618
05-Jan-26,39.50,39.50,38.37,38.43,764574
02-Jan-26,38.47,39.10,37.72,39.10,267990
29-Dec-25,37.48,37.48,37.48,37.48,112
26-Dec-25,36.52,37.48,36.52,37.48,31791
23-Dec-25,36.50,36.50,36.10,36.10,5135
22-Dec-25,36.96,37.16,36.48,36.48,525503
19-Dec-25,37.90,37.90,36.78,36.78,14846
18-Dec-25,38.11,38.61,37.51,37.68,897204
17-Dec-25,36.64,38.27,36.33,38.00,412579
16-Dec-25,35.45,37.00,35.45,36.12,1041907
15-Dec-25,36.92,38.04,34.72,35.20,145368
12-Dec-25,37.50,37.50,37.01,37.04,5109
11-Dec-25,37.75,38.35,37.75,38.12,141156
10-Dec-25,36.92,37.11,36.51,37.08,294989
09-Dec-25,35.10,36.60,35.10,36.55,460138
08-Dec-25,36.49,36.49,35.10,35.10,302323
05-Dec-25,35.40,36.90,35.40,36.12,1344064
04-Dec-25,36.20,36.20,35.00,35.28,228546
03-Dec-25,36.70,36.70,35.83,35.83,243397
02-Dec-25,36.75,36.75,36.05,36.56,360130
01-Dec-25,38.31,38.31,37.00,37.00,8486
28-Nov-25,37.79,38.70,37.79,38.09,66460
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

*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