Cotação atual, histórico e gráfico do papel: F1NI34

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 F1NI34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/10/2026	3,87%	0,46	12,35	12,40	12,35	12,96	19K	9
23/10/2026	-0,42%	-0,05	11,89	11,94	11,89	11,94	834	5
22/10/2026	4,46%	0,51	11,94	11,60	11,60	12,00	5K	4
21/10/2026	0,88%	0,10	11,43	11,44	11,43	11,44	594	3
19/10/2026	-0,70%	-0,08	11,33	11,36	11,33	11,36	17K	2
16/10/2026	-0,44%	-0,05	11,41	11,44	11,39	11,44	217	4
15/10/2026	3,52%	0,39	11,46	11,56	11,46	11,56	39K	3
14/10/2026	1,10%	0,12	11,07	10,95	10,95	11,07	296	3
13/10/2026	3,50%	0,37	10,95	10,86	10,86	10,95	240	3
09/10/2026	-1,95%	-0,21	10,58	10,77	10,58	10,77	16K	4
08/10/2026	1,41%	0,15	10,79	10,66	10,52	10,79	3K	5
07/10/2026	1,72%	0,18	10,64	10,56	10,56	10,64	740	3
06/10/2026	-0,29%	-0,03	10,46	10,60	10,46	10,60	3K	2
05/10/2026	-2,78%	-0,30	10,49	10,90	10,34	10,90	31K	4
01/10/2026	1,31%	0,14	10,79	10,79	10,79	10,79	1K	1
30/09/2026	-2,11%	-0,23	10,65	10,82	10,65	10,82	1K	5
29/09/2026	-3,55%	-0,40	10,88	11,00	10,83	11,00	2K	8
28/09/2026	-1,05%	-0,12	11,28	11,28	11,28	11,28	451	1
25/09/2026	0,26%	0,03	11,40	11,40	11,40	11,40	1K	1
24/09/2026	1,07%	0,12	11,37	11,37	11,36	11,37	2K	5
23/09/2026	0,81%	0,09	11,25	11,07	11,07	11,32	2K	3
22/09/2026	-1,59%	-0,18	11,16	11,61	11,16	11,61	22	2
21/09/2026	-2,16%	-0,25	11,34	11,49	11,32	11,49	15K	11
18/09/2026	-1,78%	-0,21	11,59	11,59	11,59	11,59	12K	1
17/09/2026	-1,01%	-0,12	11,80	11,72	11,72	11,81	435	4
16/09/2026	8,27%	0,91	11,92	12,00	11,86	12,08	29K	21
15/09/2026	-10,12%	-1,24	11,01	12,43	11,01	12,43	16K	11
14/09/2026	0,91%	0,11	12,25	12,86	12,14	12,90	14K	9
11/09/2026	-6,47%	-0,84	12,14	13,11	12,06	13,11	10K	10
10/09/2026	5,27%	0,65	12,98	12,33	12,10	12,98	195	5
09/09/2026	-3,14%	-0,40	12,33	12,60	11,99	12,78	38K	20
08/09/2026	-5,49%	-0,74	12,73	12,80	12,56	12,80	241	8
04/09/2026	1,13%	0,15	13,47	13,19	13,19	13,47	677	5
02/09/2026	0,15%	0,02	13,32	13,32	13,32	13,32	13	1
31/08/2026	0,53%	0,07	13,30	13,23	13,23	13,30	741	4
27/08/2026	1,77%	0,23	13,23	13,23	13,23	13,23	13	1
25/08/2026	-2,62%	-0,35	13,00	13,00	12,93	13,02	882	11
24/08/2026	-0,74%	-0,10	13,35	13,40	13,35	13,40	80	3
17/08/2026	-4,54%	-0,64	13,45	13,78	13,43	13,78	188	3
14/08/2026	-1,47%	-0,21	14,09	14,16	14,01	14,16	4K	3
13/08/2026	5,93%	0,80	14,30	13,84	13,84	14,30	113	6
10/08/2026	-0,88%	-0,12	13,50	13,63	13,50	13,63	40	3
07/08/2026	-0,22%	-0,03	13,62	13,43	13,43	13,62	12K	4
05/08/2026	-3,81%	-0,54	13,65	13,94	13,55	13,94	395	5
04/08/2026	-1,32%	-0,19	14,19	13,94	12,29	14,22	44K	14
03/08/2026	-1,37%	-0,20	14,38	14,58	14,33	14,58	11K	4
30/07/2026	-2,41%	-0,36	14,58	14,67	14,50	14,67	3K	6
29/07/2026	3,89%	0,56	14,94	14,94	14,94	14,94	14	1
28/07/2026	5,74%	0,78	14,38	14,16	14,16	14,38	416	4
27/07/2026	3,11%	0,41	13,60	13,60	13,60	13,60	13	1
24/07/2026	3,37%	0,43	13,19	13,19	13,19	13,19	39	1
23/07/2026	-5,69%	-0,77	12,76	12,68	12,68	12,81	407	3
21/07/2026	0,00%	0,00	13,53	13,53	13,53	13,53	1K	1
20/07/2026	-0,15%	-0,02	13,53	13,31	13,23	13,53	1K	3
16/07/2026	2,89%	0,38	13,55	13,62	13,55	13,62	230	3
08/07/2026	-4,36%	-0,60	13,17	13,67	13,15	13,67	768	6
07/07/2026	4,40%	0,58	13,77	13,87	13,75	13,91	304	5
01/07/2026	5,18%	0,65	13,19	13,19	13,19	13,19	13	1
30/06/2026	3,29%	0,40	12,54	12,43	12,43	12,54	49	2
22/06/2026	-2,80%	-0,35	12,14	12,03	12,03	12,14	521	3
18/06/2026	-0,40%	-0,05	12,49	12,42	12,42	12,49	2K	2
16/06/2026	1,95%	0,24	12,54	12,54	12,54	12,54	12	1
15/06/2026	0,82%	0,10	12,30	12,39	12,30	12,54	332	5
11/06/2026	1,67%	0,20	12,20	12,35	12,10	12,35	2K	4
08/06/2026	-8,19%	-1,07	12,00	12,82	12,00	12,82	248	3
05/06/2026	1,95%	0,25	13,07	13,07	13,07	13,28	367	4
03/06/2026	-6,22%	-0,85	12,82	13,01	12,82	13,01	128	2
02/06/2026	0,00%	0,00	13,67	13,67	13,67	13,67	13	1
01/06/2026	0,81%	0,11	13,67	13,61	13,61	13,67	1K	2
29/05/2026	2,19%	0,29	13,56	13,56	13,56	13,56	81	2
26/05/2026	-4,46%	-0,62	13,27	13,28	13,27	13,29	969	3
22/05/2026	2,97%	0,40	13,89	13,89	13,89	13,89	13	1
20/05/2026	-2,81%	-0,39	13,49	13,49	13,49	13,49	13	1
19/05/2026	5,07%	0,67	13,88	13,88	13,88	13,88	13	1
12/05/2026	2,24%	0,29	13,21	12,96	12,96	13,21	1K	2
11/05/2026	-3,58%	-0,48	12,92	12,86	12,86	12,92	90	2
08/05/2026	-6,69%	-0,96	13,40	13,46	13,40	13,83	121	5
05/05/2026	-2,25%	-0,33	14,36	14,36	14,36	14,36	14	1
04/05/2026	2,58%	0,37	14,69	14,69	14,69	14,69	14	1
30/04/2026	-0,28%	-0,04	14,32	14,55	14,06	14,55	872	5
28/04/2026	0,77%	0,11	14,36	14,36	14,36	14,36	14	1
27/04/2026	-0,21%	-0,03	14,25	14,39	14,20	14,39	342	10
24/04/2026	-6,05%	-0,92	14,28	14,41	14,19	14,41	926	8
16/04/2026	-0,20%	-0,03	15,20	15,32	15,20	15,32	30	2
15/04/2026	5,03%	0,73	15,23	15,02	15,02	15,33	76	3
13/04/2026	3,87%	0,54	14,50	14,28	14,28	14,50	43	3
10/04/2026	-6,87%	-1,03	13,96	14,13	13,96	14,13	746	5
08/04/2026	0,33%	0,05	14,99	14,99	14,99	14,99	29	1
07/04/2026	-0,40%	-0,06	14,94	15,14	14,94	15,14	300	2
06/04/2026	2,74%	0,40	15,00	15,00	15,00	15,00	30	1
02/04/2026	0,00%	0,00	14,60	14,83	14,60	14,83	44	2
01/04/2026	-6,17%	-0,96	14,60	15,09	14,60	15,09	3K	6
30/03/2026	1,43%	0,22	15,56	15,20	15,20	15,56	61	3
27/03/2026	0,00%	0,00	15,34	15,34	15,34	15,34	15	1
26/03/2026	-1,92%	-0,30	15,34	15,34	15,34	15,34	15	1
25/03/2026	-3,22%	-0,52	15,64	15,69	15,64	15,69	4K	3
24/03/2026	-1,28%	-0,21	16,16	16,42	16,16	16,42	48	2
23/03/2026	-0,91%	-0,15	16,37	16,32	16,32	16,43	294	5
20/03/2026	2,86%	0,46	16,52	16,52	16,52	16,52	4K	1
18/03/2026	-1,47%	-0,24	16,06	16,26	16,06	16,26	48	2
17/03/2026	1,24%	0,20	16,30	16,85	16,30	16,85	149	4
16/03/2026	0,00%	0,00	16,10	16,10	16,10	16,10	16	1
12/03/2026	-1,59%	-0,26	16,10	16,36	16,10	16,50	81	4
10/03/2026	0,55%	0,09	16,36	16,80	16,06	16,80	130	4
09/03/2026	-2,46%	-0,41	16,27	16,47	16,27	19,18	103	4
06/03/2026	11,20%	1,68	16,68	16,30	16,30	16,85	416	9
05/03/2026	-9,42%	-1,56	15,00	16,59	15,00	16,85	2K	6
04/03/2026	1,85%	0,30	16,56	16,56	16,56	16,56	12K	1
02/03/2026	0,00%	0,00	16,26	16,26	16,26	16,26	32	1
27/02/2026	-0,61%	-0,10	16,26	16,24	16,24	16,26	97	3
26/02/2026	5,28%	0,82	16,36	15,84	15,84	16,36	2K	4
25/02/2026	-0,38%	-0,06	15,54	15,54	15,54	15,54	15	1
24/02/2026	1,43%	0,22	15,60	15,60	15,60	15,60	31	1
23/02/2026	-2,04%	-0,32	15,38	16,07	15,32	16,07	299	4
18/02/2026	2,61%	0,40	15,70	15,70	15,70	15,70	15	1
13/02/2026	-0,26%	-0,04	15,30	15,30	15,30	15,30	30	1
12/02/2026	-2,54%	-0,40	15,34	16,48	15,02	16,48	184	5
11/02/2026	-4,26%	-0,70	15,74	16,44	15,74	16,54	113	4
09/02/2026	-2,26%	-0,38	16,44	16,46	16,30	16,46	460	8
06/02/2026	1,02%	0,17	16,82	16,76	16,76	16,86	50	3
05/02/2026	-2,06%	-0,35	16,65	17,04	16,62	17,04	18K	4
04/02/2026	1,07%	0,18	17,00	16,68	16,68	17,12	18K	5
03/02/2026	-8,09%	-1,48	16,82	18,08	16,80	18,08	917	10
02/02/2026	1,22%	0,22	18,30	18,42	18,30	18,52	73	4
30/01/2026	0,44%	0,08	18,08	18,82	17,91	18,84	201	8
29/01/2026	-1,85%	-0,34	18,00	18,30	17,99	18,38	596	7
28/01/2026	-5,95%	-1,16	18,34	18,65	18,33	18,65	295	4
26/01/2026	-2,21%	-0,44	19,50	20,60	18,77	21,63	917	9
23/01/2026	-1,87%	-0,38	19,94	20,58	19,94	20,60	405	9
22/01/2026	0,00%	0,00	20,32	20,46	20,27	20,46	325	7
21/01/2026	0,10%	0,02	20,32	20,18	20,18	20,56	569	11
20/01/2026	-6,15%	-1,33	20,30	21,34	20,30	21,34	440	9
19/01/2026	1,07%	0,23	21,63	25,20	21,36	25,20	368	14
16/01/2026	-	-	21,40	21,04	21,04	21,40	1K	4

Date,Open,High,Low,Close,Volume
26-Oct-26,12.40,12.96,12.35,12.35,19245
23-Oct-26,11.94,11.94,11.89,11.89,834
22-Oct-26,11.60,12.00,11.60,11.94,4992
21-Oct-26,11.44,11.44,11.43,11.43,594
19-Oct-26,11.36,11.36,11.33,11.33,17051
16-Oct-26,11.44,11.44,11.39,11.41,217
15-Oct-26,11.56,11.56,11.46,11.46,39395
14-Oct-26,10.95,11.07,10.95,11.07,296
13-Oct-26,10.86,10.95,10.86,10.95,240
09-Oct-26,10.77,10.77,10.58,10.58,16103
08-Oct-26,10.66,10.79,10.52,10.79,3455
07-Oct-26,10.56,10.64,10.56,10.64,740
06-Oct-26,10.60,10.60,10.46,10.46,3164
05-Oct-26,10.90,10.90,10.34,10.49,31497
01-Oct-26,10.79,10.79,10.79,10.79,1197
30-Sep-26,10.82,10.82,10.65,10.65,1289
29-Sep-26,11.00,11.00,10.83,10.88,1639
28-Sep-26,11.28,11.28,11.28,11.28,451
25-Sep-26,11.40,11.40,11.40,11.40,1265
24-Sep-26,11.37,11.37,11.36,11.37,1681
23-Sep-26,11.07,11.32,11.07,11.25,1651
22-Sep-26,11.61,11.61,11.16,11.16,22
21-Sep-26,11.49,11.49,11.32,11.34,15416
18-Sep-26,11.59,11.59,11.59,11.59,11763
17-Sep-26,11.72,11.81,11.72,11.80,435
16-Sep-26,12.00,12.08,11.86,11.92,29065
15-Sep-26,12.43,12.43,11.01,11.01,15699
14-Sep-26,12.86,12.90,12.14,12.25,14403
11-Sep-26,13.11,13.11,12.06,12.14,10076
10-Sep-26,12.33,12.98,12.10,12.98,195
09-Sep-26,12.60,12.78,11.99,12.33,37745
08-Sep-26,12.80,12.80,12.56,12.73,241
04-Sep-26,13.19,13.47,13.19,13.47,677
02-Sep-26,13.32,13.32,13.32,13.32,13
31-Aug-26,13.23,13.30,13.23,13.30,741
27-Aug-26,13.23,13.23,13.23,13.23,13
25-Aug-26,13.00,13.02,12.93,13.00,882
24-Aug-26,13.40,13.40,13.35,13.35,80
17-Aug-26,13.78,13.78,13.43,13.45,188
14-Aug-26,14.16,14.16,14.01,14.09,4265
13-Aug-26,13.84,14.30,13.84,14.30,113
10-Aug-26,13.63,13.63,13.50,13.50,40
07-Aug-26,13.43,13.62,13.43,13.62,11524
05-Aug-26,13.94,13.94,13.55,13.65,395
04-Aug-26,13.94,14.22,12.29,14.19,43596
03-Aug-26,14.58,14.58,14.33,14.38,11016
30-Jul-26,14.67,14.67,14.50,14.58,3187
29-Jul-26,14.94,14.94,14.94,14.94,14
28-Jul-26,14.16,14.38,14.16,14.38,416
27-Jul-26,13.60,13.60,13.60,13.60,13
24-Jul-26,13.19,13.19,13.19,13.19,39
23-Jul-26,12.68,12.81,12.68,12.76,407
21-Jul-26,13.53,13.53,13.53,13.53,1041
20-Jul-26,13.31,13.53,13.23,13.53,1419
16-Jul-26,13.62,13.62,13.55,13.55,230
08-Jul-26,13.67,13.67,13.15,13.17,768
07-Jul-26,13.87,13.91,13.75,13.77,304
01-Jul-26,13.19,13.19,13.19,13.19,13
30-Jun-26,12.43,12.54,12.43,12.54,49
22-Jun-26,12.03,12.14,12.03,12.14,521
18-Jun-26,12.42,12.49,12.42,12.49,1702
16-Jun-26,12.54,12.54,12.54,12.54,12
15-Jun-26,12.39,12.54,12.30,12.30,332
11-Jun-26,12.35,12.35,12.10,12.20,1925
08-Jun-26,12.82,12.82,12.00,12.00,248
05-Jun-26,13.07,13.28,13.07,13.07,367
03-Jun-26,13.01,13.01,12.82,12.82,128
02-Jun-26,13.67,13.67,13.67,13.67,13
01-Jun-26,13.61,13.67,13.61,13.67,1391
29-May-26,13.56,13.56,13.56,13.56,81
26-May-26,13.28,13.29,13.27,13.27,969
22-May-26,13.89,13.89,13.89,13.89,13
20-May-26,13.49,13.49,13.49,13.49,13
19-May-26,13.88,13.88,13.88,13.88,13
12-May-26,12.96,13.21,12.96,13.21,1046
11-May-26,12.86,12.92,12.86,12.92,90
08-May-26,13.46,13.83,13.40,13.40,121
05-May-26,14.36,14.36,14.36,14.36,14
04-May-26,14.69,14.69,14.69,14.69,14
30-Apr-26,14.55,14.55,14.06,14.32,872
28-Apr-26,14.36,14.36,14.36,14.36,14
27-Apr-26,14.39,14.39,14.20,14.25,342
24-Apr-26,14.41,14.41,14.19,14.28,926
16-Apr-26,15.32,15.32,15.20,15.20,30
15-Apr-26,15.02,15.33,15.02,15.23,76
13-Apr-26,14.28,14.50,14.28,14.50,43
10-Apr-26,14.13,14.13,13.96,13.96,746
08-Apr-26,14.99,14.99,14.99,14.99,29
07-Apr-26,15.14,15.14,14.94,14.94,300
06-Apr-26,15.00,15.00,15.00,15.00,30
02-Apr-26,14.83,14.83,14.60,14.60,44
01-Apr-26,15.09,15.09,14.60,14.60,2556
30-Mar-26,15.20,15.56,15.20,15.56,61
27-Mar-26,15.34,15.34,15.34,15.34,15
26-Mar-26,15.34,15.34,15.34,15.34,15
25-Mar-26,15.69,15.69,15.64,15.64,4449
24-Mar-26,16.42,16.42,16.16,16.16,48
23-Mar-26,16.32,16.43,16.32,16.37,294
20-Mar-26,16.52,16.52,16.52,16.52,3964
18-Mar-26,16.26,16.26,16.06,16.06,48
17-Mar-26,16.85,16.85,16.30,16.30,149
16-Mar-26,16.10,16.10,16.10,16.10,16
12-Mar-26,16.36,16.50,16.10,16.10,81
10-Mar-26,16.80,16.80,16.06,16.36,130
09-Mar-26,16.47,19.18,16.27,16.27,103
06-Mar-26,16.30,16.85,16.30,16.68,416
05-Mar-26,16.59,16.85,15.00,15.00,1927
04-Mar-26,16.56,16.56,16.56,16.56,12420
02-Mar-26,16.26,16.26,16.26,16.26,32
27-Feb-26,16.24,16.26,16.24,16.26,97
26-Feb-26,15.84,16.36,15.84,16.36,2181
25-Feb-26,15.54,15.54,15.54,15.54,15
24-Feb-26,15.60,15.60,15.60,15.60,31
23-Feb-26,16.07,16.07,15.32,15.38,299
18-Feb-26,15.70,15.70,15.70,15.70,15
13-Feb-26,15.30,15.30,15.30,15.30,30
12-Feb-26,16.48,16.48,15.02,15.34,184
11-Feb-26,16.44,16.54,15.74,15.74,113
09-Feb-26,16.46,16.46,16.30,16.44,460
06-Feb-26,16.76,16.86,16.76,16.82,50
05-Feb-26,17.04,17.04,16.62,16.65,18037
04-Feb-26,16.68,17.12,16.68,17.00,17833
03-Feb-26,18.08,18.08,16.80,16.82,917
02-Feb-26,18.42,18.52,18.30,18.30,73
30-Jan-26,18.82,18.84,17.91,18.08,201
29-Jan-26,18.30,18.38,17.99,18.00,596
28-Jan-26,18.65,18.65,18.33,18.34,295
26-Jan-26,20.60,21.63,18.77,19.50,917
23-Jan-26,20.58,20.60,19.94,19.94,405
22-Jan-26,20.46,20.46,20.27,20.32,325
21-Jan-26,20.18,20.56,20.18,20.32,569
20-Jan-26,21.34,21.34,20.30,20.30,440
19-Jan-26,25.20,25.20,21.36,21.63,368
16-Jan-26,21.04,21.40,21.04,21.40,1162

*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: F1NI34