Cotação atual, histórico e gráfico do papel: F1RA34

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 F1RA34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/12/2024	0,00%	0,00	132,73	132,73	132,73	132,73	1K	1
13/12/2024	-2,56%	-3,49	132,73	132,73	132,73	132,73	663	1
10/12/2024	-0,61%	-0,84	136,22	136,22	136,22	136,22	3K	1
04/12/2024	0,31%	0,42	137,06	137,06	137,06	137,06	3K	1
29/11/2024	2,64%	3,52	136,64	136,64	136,64	136,64	136	1
28/11/2024	0,00%	0,00	133,12	133,12	133,12	133,12	133	1
27/11/2024	23,24%	25,10	133,12	133,69	132,60	133,69	6K	4

08/10/2024	0,41%	0,44	108,02	108,02	108,02	108,02	2K	1
07/10/2024	-1,21%	-1,32	107,58	108,68	107,58	108,68	2K	3
02/10/2024	-0,01%	-0,01	108,90	108,90	108,90	108,90	1K	1
01/10/2024	-1,68%	-1,86	108,91	109,34	108,91	109,34	1K	2
30/09/2024	-1,76%	-1,98	110,77	111,09	110,76	111,09	1K	6
20/09/2024	0,48%	0,54	112,75	112,75	112,75	112,75	1K	1
19/09/2024	1,20%	1,33	112,21	112,21	112,21	112,21	561	1
17/09/2024	2,08%	2,26	110,88	111,77	110,88	111,77	1K	5
10/09/2024	0,00%	0,00	108,62	108,62	108,62	108,62	108	1
06/09/2024	-2,62%	-2,92	108,62	107,54	107,54	108,62	539	2
04/09/2024	-1,95%	-2,22	111,54	111,54	111,54	111,54	111	1
26/08/2024	-1,08%	-1,24	113,76	113,76	113,76	113,76	46K	1
21/08/2024	-4,07%	-4,88	115,00	115,00	115,00	115,00	115	1
13/08/2024	0,00%	0,00	119,88	119,88	119,88	119,88	119	1
12/08/2024	-2,52%	-3,10	119,88	119,88	119,88	119,88	1K	1
05/08/2024	-6,61%	-8,71	122,98	122,98	122,98	122,98	122	1
26/07/2024	0,70%	0,91	131,69	131,69	131,69	131,69	131	1
22/07/2024	-1,28%	-1,69	130,78	129,87	129,87	130,78	520	3
18/07/2024	4,89%	6,17	132,47	132,47	132,47	132,47	132	1
12/07/2024	-0,05%	-0,06	126,30	126,30	126,30	126,30	126	1
11/07/2024	5,19%	6,24	126,36	126,36	126,36	126,36	126	1
18/06/2024	-0,32%	-0,38	120,12	120,84	120,12	120,84	603	2
17/06/2024	-2,78%	-3,44	120,50	117,72	117,72	120,50	12K	2
12/06/2024	0,96%	1,18	123,94	124,95	123,94	127,00	375	3
06/06/2024	-1,79%	-2,24	122,76	122,76	122,76	122,76	122	1
03/06/2024	5,40%	6,40	125,00	123,36	123,36	125,00	248	2
29/05/2024	-4,42%	-5,48	118,60	118,10	118,00	118,60	828	6
20/05/2024	0,29%	0,36	124,08	124,08	124,08	124,08	124	1
17/05/2024	-0,63%	-0,78	123,72	124,20	123,72	124,20	371	3
14/05/2024	4,69%	5,58	124,50	139,99	124,50	139,99	1K	4
08/05/2024	-7,41%	-9,52	118,92	118,45	118,45	118,92	237	2
26/04/2024	-1,20%	-1,56	128,44	128,44	128,44	128,44	256	1
16/04/2024	0,00%	0,00	130,00	130,00	130,00	130,00	130	1
15/04/2024	0,00%	0,00	130,00	130,00	130,00	130,00	2K	1
12/04/2024	-4,32%	-5,87	130,00	131,00	130,00	131,00	4K	6
25/03/2024	1,94%	2,59	135,87	135,87	135,87	135,87	271	1
07/03/2024	-2,66%	-3,64	133,28	133,28	133,28	133,28	133	1
06/03/2024	-0,91%	-1,26	136,92	136,92	136,92	136,92	821	1
04/03/2024	1,98%	2,68	138,18	137,80	137,80	138,18	1K	2
01/03/2024	0,30%	0,40	135,50	132,40	132,40	136,00	2K	4
27/02/2024	0,00%	0,00	135,10	135,10	135,10	135,10	1K	8
16/02/2024	1,19%	1,59	135,10	135,52	135,10	135,52	676	2
08/02/2024	0,19%	0,25	133,51	133,26	133,26	133,51	2K	2
05/02/2024	0,70%	0,92	133,26	133,26	133,26	133,26	133	1
02/02/2024	-5,47%	-7,66	132,34	132,34	132,34	132,34	264	1
22/01/2024	3,84%	5,18	140,00	140,00	140,00	140,00	140	1
19/01/2024	0,31%	0,42	134,82	134,82	134,82	134,82	269	1
18/01/2024	-0,41%	-0,56	134,40	134,40	134,40	134,40	134	1
17/01/2024	-5,77%	-8,26	134,96	142,18	134,96	142,18	817	5
21/12/2023	-1,16%	-1,68	143,22	143,22	143,22	143,22	143	1
20/12/2023	4,24%	5,90	144,90	144,90	144,90	144,90	144	1
19/12/2023	6,18%	8,09	139,00	128,33	128,33	139,00	267	2
12/12/2023	4,80%	5,99	130,91	131,04	130,91	131,04	523	2
07/12/2023	-0,86%	-1,08	124,92	125,16	124,92	125,16	1K	2
06/12/2023	0,44%	0,55	126,00	126,00	126,00	126,00	126	1
05/12/2023	6,24%	7,37	125,45	126,23	125,45	126,23	755	3
20/11/2023	-2,77%	-3,36	118,08	118,08	118,08	118,08	236	2
17/11/2023	2,85%	3,36	121,44	118,07	118,07	121,44	603	2
03/11/2023	4,42%	5,00	118,08	116,16	116,16	118,69	96K	4
31/10/2023	-8,80%	-10,91	113,08	123,96	113,08	123,96	464	3
04/10/2023	-0,81%	-1,01	123,99	123,99	123,99	123,99	123	1
21/09/2023	-2,08%	-2,66	125,00	125,00	125,00	125,00	100K	4
15/09/2023	0,61%	0,78	127,66	127,66	127,66	127,66	255	1
14/09/2023	-6,76%	-9,20	126,88	137,00	126,75	137,00	3K	6
22/08/2023	0,00%	0,00	136,08	136,08	136,08	136,08	272	1
14/08/2023	0,00%	0,00	136,08	136,08	136,08	136,08	1K	1
03/08/2023	0,00%	0,00	136,08	136,08	136,08	136,08	136	1
02/08/2023	-1,41%	-1,95	136,08	136,08	136,08	136,08	136	1
31/07/2023	-0,01%	-0,01	138,03	138,03	138,03	138,03	2K	1
26/07/2023	-2,09%	-2,94	138,04	138,04	138,04	138,04	276	2
25/07/2023	0,00%	0,00	140,98	140,98	140,98	140,98	281	1
21/07/2023	-0,01%	-0,02	140,98	140,98	140,98	140,98	140	1
18/07/2023	1,02%	1,42	141,00	141,00	141,00	141,00	423	1
17/07/2023	1,01%	1,40	139,58	139,58	139,58	139,58	279	1
14/07/2023	4,45%	5,89	138,18	138,18	138,18	138,18	967	1
10/07/2023	4,34%	5,50	132,29	132,29	132,29	132,29	51K	3
07/07/2023	0,00%	0,00	126,79	126,79	126,79	126,79	126	1
06/07/2023	-0,98%	-1,25	126,79	126,79	126,79	126,79	49K	1
04/07/2023	1,51%	1,91	128,04	128,04	128,04	128,04	384	1
06/06/2023	1,37%	1,70	126,13	126,13	126,13	126,13	25K	1
30/05/2023	3,22%	3,88	124,43	124,60	124,43	124,60	26K	3
25/05/2023	0,86%	1,03	120,55	120,55	120,55	120,55	241	1
24/05/2023	-2,23%	-2,72	119,52	119,52	119,52	119,52	478	1
23/05/2023	-7,81%	-10,36	122,24	132,60	122,14	132,60	52K	12
17/04/2023	-1,54%	-2,08	132,60	132,60	132,60	132,60	132	1
11/04/2023	-0,10%	-0,14	134,68	134,68	134,68	134,68	538	1
05/04/2023	-0,23%	-0,31	134,82	134,82	134,82	134,82	404	1
30/03/2023	-5,92%	-8,51	135,13	144,29	135,13	144,29	279	2
13/03/2023	-3,40%	-5,06	143,64	143,60	143,60	143,64	118K	3
07/03/2023	-2,72%	-4,15	148,70	148,70	148,70	148,70	1K	1
06/03/2023	0,00%	0,00	152,85	152,85	152,85	152,85	152	1
03/03/2023	-7,39%	-12,19	152,85	151,81	151,81	152,85	9K	6
16/02/2023	1,73%	2,80	165,04	165,04	165,04	165,04	3K	1
13/02/2023	-3,52%	-5,92	162,24	162,24	162,24	162,24	324	1
10/02/2023	0,45%	0,76	168,16	168,16	168,16	168,16	504	1
07/02/2023	5,80%	9,18	167,40	167,40	167,40	167,40	134K	3
01/02/2023	-0,51%	-0,81	158,22	157,00	156,93	158,22	4K	3
30/01/2023	4,97%	7,53	159,03	153,23	153,23	159,03	377K	11
25/01/2023	-2,63%	-4,10	151,50	151,50	151,50	151,50	151	1
24/01/2023	1,90%	2,90	155,60	155,60	155,60	155,60	311	2
17/01/2023	3,05%	4,52	152,70	152,70	152,70	152,70	305	1
06/01/2023	1,53%	2,23	148,18	148,18	148,18	148,18	119K	4
05/01/2023	-3,95%	-6,00	145,95	147,99	145,95	147,99	441	2
04/01/2023	8,75%	12,22	151,95	150,75	150,75	151,95	123K	8
02/01/2023	3,32%	4,49	139,73	139,73	139,73	139,73	139	1
20/12/2022	-0,92%	-1,26	135,24	135,24	135,24	135,24	135	1
19/12/2022	-5,41%	-7,80	136,50	137,62	136,50	137,62	2K	2
14/12/2022	2,52%	3,55	144,30	147,20	144,30	147,80	2K	3
07/12/2022	0,54%	0,75	140,75	140,75	140,75	140,75	113K	1
06/12/2022	-1,24%	-1,76	140,00	140,00	140,00	140,00	280	1
05/12/2022	0,08%	0,12	141,76	141,76	141,76	141,76	107K	9
01/12/2022	-0,41%	-0,58	141,64	140,42	140,42	141,64	11K	3
22/11/2022	-0,01%	-0,02	142,22	142,22	142,22	142,22	142	1
18/11/2022	0,00%	0,00	142,24	142,24	142,24	142,24	1K	1
14/11/2022	-0,62%	-0,89	142,24	143,27	142,24	143,27	115K	2
11/11/2022	6,02%	8,13	143,13	141,24	141,22	143,13	124K	9
10/11/2022	13,01%	15,54	135,00	127,81	127,81	135,00	4K	5
09/11/2022	-0,91%	-1,10	119,46	116,76	116,76	119,46	96K	3
08/11/2022	0,95%	1,13	120,56	119,43	119,04	120,60	3K	4
07/11/2022	2,48%	2,89	119,43	116,54	116,54	119,43	1K	3
04/11/2022	2,82%	3,20	116,54	116,54	116,54	116,54	699	1
01/11/2022	-10,05%	-12,66	113,34	120,36	113,34	120,36	361K	22
27/10/2022	0,00%	0,00	126,00	126,00	126,00	126,00	126	1
26/10/2022	9,21%	10,63	126,00	126,00	126,00	126,00	126	1
24/10/2022	0,00%	0,00	115,37	115,37	115,37	115,37	576	1
21/10/2022	-1,86%	-2,19	115,37	115,37	115,37	115,37	92K	2
19/10/2022	-	-	117,56	117,56	117,56	117,56	352	1

Date,Open,High,Low,Close,Volume
17-Dec-24,132.73,132.73,132.73,132.73,1327
13-Dec-24,132.73,132.73,132.73,132.73,663
10-Dec-24,136.22,136.22,136.22,136.22,2724
04-Dec-24,137.06,137.06,137.06,137.06,2741
29-Nov-24,136.64,136.64,136.64,136.64,136
28-Nov-24,133.12,133.12,133.12,133.12,133
27-Nov-24,133.69,133.69,132.60,133.12,6389
08-Oct-24,108.02,108.02,108.02,108.02,1620
07-Oct-24,108.68,108.68,107.58,107.58,2262
02-Oct-24,108.90,108.90,108.90,108.90,1089
01-Oct-24,109.34,109.34,108.91,108.91,1091
30-Sep-24,111.09,111.09,110.76,110.77,1220
20-Sep-24,112.75,112.75,112.75,112.75,1127
19-Sep-24,112.21,112.21,112.21,112.21,561
17-Sep-24,111.77,111.77,110.88,110.88,1228
10-Sep-24,108.62,108.62,108.62,108.62,108
06-Sep-24,107.54,108.62,107.54,108.62,539
04-Sep-24,111.54,111.54,111.54,111.54,111
26-Aug-24,113.76,113.76,113.76,113.76,45504
21-Aug-24,115.00,115.00,115.00,115.00,115
13-Aug-24,119.88,119.88,119.88,119.88,119
12-Aug-24,119.88,119.88,119.88,119.88,1198
05-Aug-24,122.98,122.98,122.98,122.98,122
26-Jul-24,131.69,131.69,131.69,131.69,131
22-Jul-24,129.87,130.78,129.87,130.78,520
18-Jul-24,132.47,132.47,132.47,132.47,132
12-Jul-24,126.30,126.30,126.30,126.30,126
11-Jul-24,126.36,126.36,126.36,126.36,126
18-Jun-24,120.84,120.84,120.12,120.12,603
17-Jun-24,117.72,120.50,117.72,120.50,12167
12-Jun-24,124.95,127.00,123.94,123.94,375
06-Jun-24,122.76,122.76,122.76,122.76,122
03-Jun-24,123.36,125.00,123.36,125.00,248
29-May-24,118.10,118.60,118.00,118.60,828
20-May-24,124.08,124.08,124.08,124.08,124
17-May-24,124.20,124.20,123.72,123.72,371
14-May-24,139.99,139.99,124.50,124.50,1036
08-May-24,118.45,118.92,118.45,118.92,237
26-Apr-24,128.44,128.44,128.44,128.44,256
16-Apr-24,130.00,130.00,130.00,130.00,130
15-Apr-24,130.00,130.00,130.00,130.00,1690
12-Apr-24,131.00,131.00,130.00,130.00,3922
25-Mar-24,135.87,135.87,135.87,135.87,271
07-Mar-24,133.28,133.28,133.28,133.28,133
06-Mar-24,136.92,136.92,136.92,136.92,821
04-Mar-24,137.80,138.18,137.80,138.18,1240
01-Mar-24,132.40,136.00,132.40,135.50,2145
27-Feb-24,135.10,135.10,135.10,135.10,1080
16-Feb-24,135.52,135.52,135.10,135.10,676
08-Feb-24,133.26,133.51,133.26,133.51,1599
05-Feb-24,133.26,133.26,133.26,133.26,133
02-Feb-24,132.34,132.34,132.34,132.34,264
22-Jan-24,140.00,140.00,140.00,140.00,140
19-Jan-24,134.82,134.82,134.82,134.82,269
18-Jan-24,134.40,134.40,134.40,134.40,134
17-Jan-24,142.18,142.18,134.96,134.96,817
21-Dec-23,143.22,143.22,143.22,143.22,143
20-Dec-23,144.90,144.90,144.90,144.90,144
19-Dec-23,128.33,139.00,128.33,139.00,267
12-Dec-23,131.04,131.04,130.91,130.91,523
07-Dec-23,125.16,125.16,124.92,124.92,1001
06-Dec-23,126.00,126.00,126.00,126.00,126
05-Dec-23,126.23,126.23,125.45,125.45,755
20-Nov-23,118.08,118.08,118.08,118.08,236
17-Nov-23,118.07,121.44,118.07,121.44,603
03-Nov-23,116.16,118.69,116.16,118.08,95754
31-Oct-23,123.96,123.96,113.08,113.08,464
04-Oct-23,123.99,123.99,123.99,123.99,123
21-Sep-23,125.00,125.00,125.00,125.00,100000
15-Sep-23,127.66,127.66,127.66,127.66,255
14-Sep-23,137.00,137.00,126.75,126.88,2867
22-Aug-23,136.08,136.08,136.08,136.08,272
14-Aug-23,136.08,136.08,136.08,136.08,1496
03-Aug-23,136.08,136.08,136.08,136.08,136
02-Aug-23,136.08,136.08,136.08,136.08,136
31-Jul-23,138.03,138.03,138.03,138.03,1518
26-Jul-23,138.04,138.04,138.04,138.04,276
25-Jul-23,140.98,140.98,140.98,140.98,281
21-Jul-23,140.98,140.98,140.98,140.98,140
18-Jul-23,141.00,141.00,141.00,141.00,423
17-Jul-23,139.58,139.58,139.58,139.58,279
14-Jul-23,138.18,138.18,138.18,138.18,967
10-Jul-23,132.29,132.29,132.29,132.29,51460
07-Jul-23,126.79,126.79,126.79,126.79,126
06-Jul-23,126.79,126.79,126.79,126.79,49321
04-Jul-23,128.04,128.04,128.04,128.04,384
06-Jun-23,126.13,126.13,126.13,126.13,25226
30-May-23,124.60,124.60,124.43,124.43,25916
25-May-23,120.55,120.55,120.55,120.55,241
24-May-23,119.52,119.52,119.52,119.52,478
23-May-23,132.60,132.60,122.14,122.24,52127
17-Apr-23,132.60,132.60,132.60,132.60,132
11-Apr-23,134.68,134.68,134.68,134.68,538
05-Apr-23,134.82,134.82,134.82,134.82,404
30-Mar-23,144.29,144.29,135.13,135.13,279
13-Mar-23,143.60,143.64,143.60,143.64,117784
07-Mar-23,148.70,148.70,148.70,148.70,1040
06-Mar-23,152.85,152.85,152.85,152.85,152
03-Mar-23,151.81,152.85,151.81,152.85,9425
16-Feb-23,165.04,165.04,165.04,165.04,3300
13-Feb-23,162.24,162.24,162.24,162.24,324
10-Feb-23,168.16,168.16,168.16,168.16,504
07-Feb-23,167.40,167.40,167.40,167.40,134087
01-Feb-23,157.00,158.22,156.93,158.22,4085
30-Jan-23,153.23,159.03,153.23,159.03,376656
25-Jan-23,151.50,151.50,151.50,151.50,151
24-Jan-23,155.60,155.60,155.60,155.60,311
17-Jan-23,152.70,152.70,152.70,152.70,305
06-Jan-23,148.18,148.18,148.18,148.18,118544
05-Jan-23,147.99,147.99,145.95,145.95,441
04-Jan-23,150.75,151.95,150.75,151.95,123068
02-Jan-23,139.73,139.73,139.73,139.73,139
20-Dec-22,135.24,135.24,135.24,135.24,135
19-Dec-22,137.62,137.62,136.50,136.50,2458
14-Dec-22,147.20,147.80,144.30,144.30,1621
07-Dec-22,140.75,140.75,140.75,140.75,112600
06-Dec-22,140.00,140.00,140.00,140.00,280
05-Dec-22,141.76,141.76,141.76,141.76,107028
01-Dec-22,140.42,141.64,140.42,141.64,10999
22-Nov-22,142.22,142.22,142.22,142.22,142
18-Nov-22,142.24,142.24,142.24,142.24,1422
14-Nov-22,143.27,143.27,142.24,142.24,114758
11-Nov-22,141.24,143.13,141.22,143.13,124368
10-Nov-22,127.81,135.00,127.81,135.00,4311
09-Nov-22,116.76,119.46,116.76,119.46,95684
08-Nov-22,119.43,120.60,119.04,120.56,2741
07-Nov-22,116.54,119.43,116.54,119.43,1051
04-Nov-22,116.54,116.54,116.54,116.54,699
01-Nov-22,120.36,120.36,113.34,113.34,361366
27-Oct-22,126.00,126.00,126.00,126.00,126
26-Oct-22,126.00,126.00,126.00,126.00,126
24-Oct-22,115.37,115.37,115.37,115.37,576
21-Oct-22,115.37,115.37,115.37,115.37,92296
19-Oct-22,117.56,117.56,117.56,117.56,352

*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: F1RA34