Cotação atual, histórico e gráfico do papel: F1RI34

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 F1RI34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/04/2022	3,05%	4,31	145,66	145,66	145,66	145,66	2K	3
13/04/2022	-0,88%	-1,26	141,35	141,35	141,35	141,35	20K	1
08/04/2022	0,06%	0,09	142,61	142,61	142,61	142,61	11K	1
07/04/2022	-0,95%	-1,36	142,52	142,83	142,52	142,83	4K	2
06/04/2022	1,78%	2,51	143,88	143,88	143,88	143,88	12K	1
04/04/2022	-2,66%	-3,87	141,37	141,83	140,85	141,83	30K	4
01/04/2022	-1,40%	-2,06	145,24	145,24	145,24	145,24	10K	1
31/03/2022	-0,47%	-0,70	147,30	147,30	147,30	147,30	6K	1
30/03/2022	0,95%	1,40	148,00	147,19	146,92	148,00	2K	3
29/03/2022	3,49%	4,95	146,60	144,22	144,22	146,60	10K	2
28/03/2022	-0,58%	-0,83	141,65	141,65	141,65	141,65	1K	1
25/03/2022	0,66%	0,93	142,48	141,44	141,44	142,48	4K	3
24/03/2022	-0,30%	-0,43	141,55	142,80	141,55	142,80	16K	2
23/03/2022	-2,73%	-3,99	141,98	142,90	141,90	142,90	21K	4
22/03/2022	0,31%	0,45	145,97	147,25	145,60	147,30	5K	6
21/03/2022	-0,70%	-1,02	145,52	145,80	145,35	145,80	11K	3
18/03/2022	-0,52%	-0,76	146,54	146,54	146,54	146,54	35K	1
17/03/2022	-0,77%	-1,15	147,30	148,95	147,30	148,95	17K	4
16/03/2022	-1,86%	-2,82	148,45	148,45	148,45	148,45	4K	1
15/03/2022	-0,09%	-0,13	151,27	151,27	151,27	151,27	8K	1
11/03/2022	1,33%	1,98	151,40	151,70	151,40	151,70	15K	2
10/03/2022	0,00%	0,00	149,42	149,42	149,42	149,42	149	1
09/03/2022	-1,07%	-1,62	149,42	152,13	149,42	152,13	22K	2
08/03/2022	-0,20%	-0,31	151,04	151,35	150,00	151,54	8K	4
04/03/2022	-0,24%	-0,37	151,35	149,86	149,86	151,73	55K	3
03/03/2022	-0,09%	-0,14	151,72	151,80	151,72	151,80	8K	2
02/03/2022	-2,01%	-3,11	151,86	153,60	151,86	153,60	63K	5
25/02/2022	3,78%	5,64	154,97	153,15	153,15	154,97	14K	3
24/02/2022	2,20%	3,22	149,33	146,55	146,55	149,33	20K	2
23/02/2022	-2,50%	-3,75	146,11	151,66	146,10	151,66	26K	4
22/02/2022	-0,79%	-1,19	149,86	149,86	149,86	149,86	2K	1
18/02/2022	-1,65%	-2,54	151,05	152,70	151,05	152,85	2K	3
16/02/2022	0,25%	0,39	153,59	153,82	153,59	153,82	768	4
15/02/2022	-0,26%	-0,40	153,20	155,40	153,20	155,40	31K	2
14/02/2022	-3,71%	-5,92	153,60	153,45	153,45	153,60	2K	2
11/02/2022	-1,43%	-2,32	159,52	159,52	159,52	159,52	478	1
10/02/2022	-1,75%	-2,88	161,84	163,72	161,16	165,07	72K	51
09/02/2022	2,23%	3,59	164,72	164,64	163,95	164,72	22K	5
08/02/2022	-0,73%	-1,18	161,13	162,00	161,13	162,00	42K	2
07/02/2022	-2,48%	-4,12	162,31	162,31	162,31	162,31	162	1
04/02/2022	0,00%	0,00	166,43	166,43	166,43	166,43	166	1
03/02/2022	-0,67%	-1,12	166,43	166,43	166,43	166,43	166	1
02/02/2022	1,61%	2,65	167,55	168,47	167,55	168,47	504	2
01/02/2022	-1,99%	-3,35	164,90	164,90	164,90	164,90	164	1
31/01/2022	1,40%	2,33	168,25	165,92	165,92	168,25	2K	2
28/01/2022	0,29%	0,48	165,92	164,55	164,55	165,92	11K	3
27/01/2022	-2,68%	-4,56	165,44	168,98	164,67	168,98	14K	73
26/01/2022	2,03%	3,39	170,00	173,07	170,00	173,07	30K	2
25/01/2022	-1,10%	-1,86	166,61	170,49	166,61	170,49	2K	5
24/01/2022	0,60%	1,01	168,47	163,50	163,50	168,47	4K	6
21/01/2022	-1,10%	-1,87	167,46	167,62	167,46	167,62	670K	8
20/01/2022	-3,12%	-5,46	169,33	171,36	169,33	171,36	4K	3
19/01/2022	-3,67%	-6,65	174,79	179,26	174,79	179,26	4K	2
18/01/2022	-1,04%	-1,91	181,44	181,44	181,44	181,44	2K	1
14/01/2022	-2,72%	-5,13	183,35	185,00	183,35	185,00	93K	6
13/01/2022	1,44%	2,67	188,48	187,58	187,58	188,48	941	3
12/01/2022	0,31%	0,57	185,81	184,90	184,90	190,19	384K	17
11/01/2022	-1,72%	-3,25	185,24	185,24	185,24	185,24	370K	14
10/01/2022	-0,79%	-1,51	188,49	188,49	188,49	188,49	8K	1
07/01/2022	-2,82%	-5,51	190,00	190,76	189,63	190,76	23K	4
06/01/2022	0,15%	0,29	195,51	195,52	194,75	195,52	13K	3
05/01/2022	-1,89%	-3,77	195,22	196,70	195,22	197,40	29K	13
04/01/2022	2,68%	5,19	198,99	193,80	193,80	200,03	49K	14
03/01/2022	1,87%	3,56	193,80	191,90	191,90	194,75	19K	13
30/12/2021	-1,58%	-3,05	190,24	192,28	187,94	193,29	75K	9
29/12/2021	2,31%	4,36	193,29	186,66	186,66	212,79	26K	9
27/12/2021	0,75%	1,40	188,93	182,33	182,33	188,93	76K	24
23/12/2021	-0,04%	-0,07	187,53	190,38	187,53	190,38	2K	2
22/12/2021	-0,37%	-0,69	187,60	189,24	187,60	189,24	62K	5
21/12/2021	3,88%	7,04	188,29	179,82	179,82	188,82	19K	5
20/12/2021	-0,21%	-0,38	181,25	180,37	180,37	181,25	362K	7
16/12/2021	-0,20%	-0,36	181,63	182,88	181,63	182,88	5K	2
15/12/2021	-0,68%	-1,25	181,99	181,26	180,00	182,53	19K	9
14/12/2021	-0,50%	-0,93	183,24	181,96	181,96	183,24	547	3
13/12/2021	0,47%	0,86	184,17	184,00	181,99	184,17	53K	9
10/12/2021	-0,04%	-0,07	183,31	183,31	183,31	183,31	11K	1
09/12/2021	-0,70%	-1,30	183,38	182,34	181,00	183,38	23K	9
08/12/2021	-1,16%	-2,16	184,68	184,32	184,32	184,68	553	2
07/12/2021	4,01%	7,20	186,84	186,66	186,66	187,20	1K	4
03/12/2021	-0,92%	-1,66	179,64	181,80	179,64	189,06	30K	7
02/12/2021	1,48%	2,64	181,30	178,35	178,35	181,30	2K	7
01/12/2021	1,18%	2,08	178,66	178,84	178,17	180,20	55K	10
30/11/2021	-0,69%	-1,22	176,58	188,10	173,02	188,10	89K	28
29/11/2021	0,08%	0,14	177,80	177,80	177,80	179,10	38K	5
26/11/2021	-2,64%	-4,82	177,66	177,66	177,66	177,66	532	1
25/11/2021	-1,21%	-2,23	182,48	182,48	182,48	182,48	25K	1
24/11/2021	0,24%	0,44	184,71	183,79	183,79	184,71	10K	2
23/11/2021	1,76%	3,19	184,27	184,11	183,25	185,57	47K	8
19/11/2021	-0,40%	-0,72	181,08	179,82	179,40	181,08	21K	14
18/11/2021	4,12%	7,20	181,80	180,01	180,01	181,80	131K	6
17/11/2021	-0,92%	-1,62	174,60	174,60	174,60	174,60	9K	2
16/11/2021	1,03%	1,80	176,22	176,22	176,22	176,22	176	1
12/11/2021	0,62%	1,08	174,42	174,42	174,42	174,42	872	1
11/11/2021	-2,03%	-3,59	173,34	173,34	173,34	173,34	693	1
10/11/2021	-0,31%	-0,55	176,93	176,06	176,06	176,93	26K	2
08/11/2021	-2,69%	-4,90	177,48	178,17	177,48	178,17	5K	2
05/11/2021	2,24%	4,00	182,38	178,56	178,56	184,74	39K	8
04/11/2021	-0,80%	-1,44	178,38	179,26	178,02	180,54	53K	6
03/11/2021	4,28%	7,38	179,82	180,90	179,82	180,90	8K	4
01/11/2021	1,44%	2,44	172,44	169,25	169,00	172,44	7K	4
29/10/2021	1,52%	2,55	170,00	170,00	170,00	170,17	680	4
28/10/2021	-0,51%	-0,85	167,45	167,45	167,45	167,45	3K	2
27/10/2021	-0,70%	-1,19	168,30	169,32	168,30	169,32	337	2
26/10/2021	1,22%	2,04	169,49	169,15	168,64	169,49	55K	6
25/10/2021	-1,79%	-3,06	167,45	169,32	167,45	169,32	5K	3
22/10/2021	-0,18%	-0,30	170,51	172,47	170,51	172,47	9K	5
21/10/2021	1,90%	3,19	170,81	170,81	170,81	170,81	10K	1
20/10/2021	-1,79%	-3,06	167,62	168,62	167,16	168,62	6K	4
19/10/2021	0,11%	0,18	170,68	170,17	169,68	170,68	2K	3
18/10/2021	0,11%	0,18	170,50	171,36	170,50	171,87	8K	4
14/10/2021	0,73%	1,23	170,32	167,09	167,09	170,32	206K	5
13/10/2021	-0,92%	-1,57	169,09	170,66	169,09	171,02	6K	4
11/10/2021	0,00%	0,00	170,66	168,98	168,98	170,66	1K	2
08/10/2021	2,04%	3,42	170,66	168,30	168,30	170,66	119K	4
07/10/2021	1,67%	2,74	167,24	168,41	167,24	168,98	2K	7
05/10/2021	2,09%	3,37	164,50	164,50	164,50	164,50	10K	1
01/10/2021	-1,26%	-2,05	161,13	160,80	160,80	161,60	805	4
30/09/2021	-0,60%	-0,98	163,18	163,18	163,18	163,18	163	1
29/09/2021	1,08%	1,76	164,16	164,64	164,16	164,64	328	2
28/09/2021	0,50%	0,80	162,40	161,77	161,60	162,40	114K	6
27/09/2021	1,20%	1,92	161,60	162,08	161,60	162,08	132K	2
24/09/2021	0,30%	0,48	159,68	158,68	158,68	159,68	1K	4
23/09/2021	1,36%	2,14	159,20	159,52	159,20	159,52	318	2
22/09/2021	0,69%	1,07	157,06	156,30	156,30	157,06	3K	2
21/09/2021	-1,72%	-2,73	155,99	155,99	155,99	155,99	2K	2
20/09/2021	-0,13%	-0,20	158,72	158,72	158,72	158,72	158	1
17/09/2021	0,52%	0,82	158,92	161,39	158,92	161,39	67K	5
13/09/2021	0,73%	1,14	158,10	158,10	158,10	158,10	158	1
10/09/2021	-0,51%	-0,81	156,96	158,09	156,32	158,09	2K	4
09/09/2021	-1,66%	-2,66	157,77	160,00	157,77	160,64	12K	12
06/09/2021	1,28%	2,02	160,43	160,87	160,38	160,87	3K	4
02/09/2021	0,45%	0,71	158,41	158,88	158,41	158,88	13K	2
30/08/2021	0,26%	0,41	157,70	153,76	153,76	157,70	10K	3
27/08/2021	-	-	157,29	157,92	157,29	158,08	3K	3

Date,Open,High,Low,Close,Volume
14-Apr-22,145.66,145.66,145.66,145.66,2330
13-Apr-22,141.35,141.35,141.35,141.35,20071
08-Apr-22,142.61,142.61,142.61,142.61,11408
07-Apr-22,142.83,142.83,142.52,142.52,3564
06-Apr-22,143.88,143.88,143.88,143.88,11510
04-Apr-22,141.83,141.83,140.85,141.37,29666
01-Apr-22,145.24,145.24,145.24,145.24,10166
31-Mar-22,147.30,147.30,147.30,147.30,5892
30-Mar-22,147.19,148.00,146.92,148.00,2058
29-Mar-22,144.22,146.60,144.22,146.60,10406
28-Mar-22,141.65,141.65,141.65,141.65,1416
25-Mar-22,141.44,142.48,141.44,142.48,3981
24-Mar-22,142.80,142.80,141.55,141.55,16003
23-Mar-22,142.90,142.90,141.90,141.98,20628
22-Mar-22,147.25,147.30,145.60,145.97,4853
21-Mar-22,145.80,145.80,145.35,145.52,10628
18-Mar-22,146.54,146.54,146.54,146.54,35169
17-Mar-22,148.95,148.95,147.30,147.30,16681
16-Mar-22,148.45,148.45,148.45,148.45,3711
15-Mar-22,151.27,151.27,151.27,151.27,7563
11-Mar-22,151.70,151.70,151.40,151.40,15321
10-Mar-22,149.42,149.42,149.42,149.42,149
09-Mar-22,152.13,152.13,149.42,149.42,22440
08-Mar-22,151.35,151.54,150.00,151.04,7844
04-Mar-22,149.86,151.73,149.86,151.35,55162
03-Mar-22,151.80,151.80,151.72,151.72,7587
02-Mar-22,153.60,153.60,151.86,151.86,63416
25-Feb-22,153.15,154.97,153.15,154.97,13974
24-Feb-22,146.55,149.33,146.55,149.33,19559
23-Feb-22,151.66,151.66,146.10,146.11,26313
22-Feb-22,149.86,149.86,149.86,149.86,1798
18-Feb-22,152.70,152.85,151.05,151.05,2134
16-Feb-22,153.82,153.82,153.59,153.59,768
15-Feb-22,155.40,155.40,153.20,153.20,30706
14-Feb-22,153.45,153.60,153.45,153.60,1688
11-Feb-22,159.52,159.52,159.52,159.52,478
10-Feb-22,163.72,165.07,161.16,161.84,71875
09-Feb-22,164.64,164.72,163.95,164.72,22230
08-Feb-22,162.00,162.00,161.13,161.13,42217
07-Feb-22,162.31,162.31,162.31,162.31,162
04-Feb-22,166.43,166.43,166.43,166.43,166
03-Feb-22,166.43,166.43,166.43,166.43,166
02-Feb-22,168.47,168.47,167.55,167.55,504
01-Feb-22,164.90,164.90,164.90,164.90,164
31-Jan-22,165.92,168.25,165.92,168.25,2184
28-Jan-22,164.55,165.92,164.55,165.92,11113
27-Jan-22,168.98,168.98,164.67,165.44,13626
26-Jan-22,173.07,173.07,170.00,170.00,30442
25-Jan-22,170.49,170.49,166.61,166.61,1524
24-Jan-22,163.50,168.47,163.50,168.47,3851
21-Jan-22,167.62,167.62,167.46,167.46,670160
20-Jan-22,171.36,171.36,169.33,169.33,4240
19-Jan-22,179.26,179.26,174.79,174.79,4033
18-Jan-22,181.44,181.44,181.44,181.44,1814
14-Jan-22,185.00,185.00,183.35,183.35,92866
13-Jan-22,187.58,188.48,187.58,188.48,941
12-Jan-22,184.90,190.19,184.90,185.81,384037
11-Jan-22,185.24,185.24,185.24,185.24,370480
10-Jan-22,188.49,188.49,188.49,188.49,7539
07-Jan-22,190.76,190.76,189.63,190.00,22757
06-Jan-22,195.52,195.52,194.75,195.51,13049
05-Jan-22,196.70,197.40,195.22,195.22,29374
04-Jan-22,193.80,200.03,193.80,198.99,48859
03-Jan-22,191.90,194.75,191.90,193.80,18749
30-Dec-21,192.28,193.29,187.94,190.24,74627
29-Dec-21,186.66,212.79,186.66,193.29,25908
27-Dec-21,182.33,188.93,182.33,188.93,76291
23-Dec-21,190.38,190.38,187.53,187.53,2088
22-Dec-21,189.24,189.24,187.60,187.60,62333
21-Dec-21,179.82,188.82,179.82,188.29,18800
20-Dec-21,180.37,181.25,180.37,181.25,362185
16-Dec-21,182.88,182.88,181.63,181.63,5455
15-Dec-21,181.26,182.53,180.00,181.99,18889
14-Dec-21,181.96,183.24,181.96,183.24,547
13-Dec-21,184.00,184.17,181.99,184.17,53147
10-Dec-21,183.31,183.31,183.31,183.31,10998
09-Dec-21,182.34,183.38,181.00,183.38,22558
08-Dec-21,184.32,184.68,184.32,184.68,553
07-Dec-21,186.66,187.20,186.66,186.84,1308
03-Dec-21,181.80,189.06,179.64,179.64,30223
02-Dec-21,178.35,181.30,178.35,181.30,2330
01-Dec-21,178.84,180.20,178.17,178.66,55239
30-Nov-21,188.10,188.10,173.02,176.58,88855
29-Nov-21,177.80,179.10,177.80,177.80,37895
26-Nov-21,177.66,177.66,177.66,177.66,532
25-Nov-21,182.48,182.48,182.48,182.48,24634
24-Nov-21,183.79,184.71,183.79,184.71,10293
23-Nov-21,184.11,185.57,183.25,184.27,46949
19-Nov-21,179.82,181.08,179.40,181.08,21444
18-Nov-21,180.01,181.80,180.01,181.80,130996
17-Nov-21,174.60,174.60,174.60,174.60,9428
16-Nov-21,176.22,176.22,176.22,176.22,176
12-Nov-21,174.42,174.42,174.42,174.42,872
11-Nov-21,173.34,173.34,173.34,173.34,693
10-Nov-21,176.06,176.93,176.06,176.93,26178
08-Nov-21,178.17,178.17,177.48,177.48,4615
05-Nov-21,178.56,184.74,178.56,182.38,39146
04-Nov-21,179.26,180.54,178.02,178.38,53447
03-Nov-21,180.90,180.90,179.82,179.82,7775
01-Nov-21,169.25,172.44,169.00,172.44,6827
29-Oct-21,170.00,170.17,170.00,170.00,680
28-Oct-21,167.45,167.45,167.45,167.45,2511
27-Oct-21,169.32,169.32,168.30,168.30,337
26-Oct-21,169.15,169.49,168.64,169.49,54594
25-Oct-21,169.32,169.32,167.45,167.45,5382
22-Oct-21,172.47,172.47,170.51,170.51,8948
21-Oct-21,170.81,170.81,170.81,170.81,9906
20-Oct-21,168.62,168.62,167.16,167.62,6198
19-Oct-21,170.17,170.68,169.68,170.68,2046
18-Oct-21,171.36,171.87,170.50,170.50,8211
14-Oct-21,167.09,170.32,167.09,170.32,205905
13-Oct-21,170.66,171.02,169.09,169.09,6307
11-Oct-21,168.98,170.66,168.98,170.66,1361
08-Oct-21,168.30,170.66,168.30,170.66,118654
07-Oct-21,168.41,168.98,167.24,167.24,1515
05-Oct-21,164.50,164.50,164.50,164.50,10199
01-Oct-21,160.80,161.60,160.80,161.13,805
30-Sep-21,163.18,163.18,163.18,163.18,163
29-Sep-21,164.64,164.64,164.16,164.16,328
28-Sep-21,161.77,162.40,161.60,162.40,113795
27-Sep-21,162.08,162.08,161.60,161.60,132094
24-Sep-21,158.68,159.68,158.68,159.68,1272
23-Sep-21,159.52,159.52,159.20,159.20,318
22-Sep-21,156.30,157.06,156.30,157.06,3135
21-Sep-21,155.99,155.99,155.99,155.99,2183
20-Sep-21,158.72,158.72,158.72,158.72,158
17-Sep-21,161.39,161.39,158.92,158.92,67080
13-Sep-21,158.10,158.10,158.10,158.10,158
10-Sep-21,158.09,158.09,156.32,156.96,1573
09-Sep-21,160.00,160.64,157.77,157.77,11954
06-Sep-21,160.87,160.87,160.38,160.43,2888
02-Sep-21,158.88,158.88,158.41,158.41,12990
30-Aug-21,153.76,157.70,153.76,157.70,9539
27-Aug-21,157.92,158.08,157.29,157.29,3473

*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: F1RI34