Cotação atual, histórico e gráfico do papel: F1TN34

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 F1TN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
31/10/2025	0,80%	1,85	232,31	230,46	229,36	232,31	11K	42
30/10/2025	1,93%	4,36	230,46	229,74	229,32	230,46	22K	3
29/10/2025	-2,54%	-5,90	226,10	226,10	226,10	226,10	3K	3
28/10/2025	1,17%	2,68	232,00	232,00	232,00	232,00	464	1
27/10/2025	-0,69%	-1,60	229,32	232,29	229,32	232,29	6K	15
24/10/2025	0,60%	1,38	230,92	230,69	229,31	231,61	15K	67
22/10/2025	0,30%	0,69	229,54	228,85	228,85	229,54	1K	2

21/10/2025	0,71%	1,61	228,85	222,50	222,50	228,85	45K	51
20/10/2025	0,54%	1,21	227,24	223,50	223,08	227,24	4K	5
17/10/2025	0,37%	0,83	226,03	225,20	225,20	226,78	20K	34
16/10/2025	-1,27%	-2,90	225,20	226,10	223,62	226,10	116K	7
15/10/2025	0,11%	0,25	228,10	227,85	227,85	230,92	4K	5
14/10/2025	-1,03%	-2,38	227,85	230,22	227,25	230,22	22K	23
13/10/2025	0,34%	0,78	230,23	229,67	229,46	231,69	24K	53
10/10/2025	-1,23%	-2,85	229,45	234,25	229,00	234,25	98K	71
09/10/2025	0,30%	0,69	232,30	226,00	226,00	232,53	26K	97
08/10/2025	2,03%	4,61	231,61	229,30	229,30	231,61	8K	4
07/10/2025	-1,60%	-3,69	227,00	230,00	227,00	230,00	82K	248
06/10/2025	-1,28%	-2,98	230,69	233,99	229,75	233,99	6K	24
03/10/2025	1,60%	3,68	233,67	232,75	232,27	233,67	4K	3
02/10/2025	1,50%	3,39	229,99	227,82	227,82	230,46	8K	30
01/10/2025	1,26%	2,81	226,60	223,00	223,00	227,25	13K	37
30/09/2025	-0,82%	-1,84	223,79	223,79	222,64	226,55	23K	72
29/09/2025	-0,08%	-0,17	225,63	227,00	224,71	227,00	40K	53
26/09/2025	0,92%	2,06	225,80	225,86	225,80	227,04	60K	262
25/09/2025	0,39%	0,87	223,74	222,00	220,00	223,96	7K	23
24/09/2025	-1,42%	-3,22	222,87	227,93	222,40	227,93	27K	94
23/09/2025	-0,32%	-0,73	226,09	229,07	224,48	229,07	23K	89
22/09/2025	1,91%	4,26	226,82	218,82	218,82	226,82	14K	4
19/09/2025	3,46%	7,44	222,56	218,00	218,00	224,00	43K	8
18/09/2025	1,12%	2,39	215,12	215,54	215,12	216,72	23K	4
17/09/2025	0,82%	1,73	212,73	211,64	211,64	212,73	6K	3
16/09/2025	-1,40%	-2,99	211,00	215,80	211,00	215,80	11K	7
15/09/2025	-0,34%	-0,73	213,99	211,38	211,38	213,99	2K	2
12/09/2025	-1,78%	-3,89	214,72	215,82	213,85	215,82	24K	6
11/09/2025	2,02%	4,33	218,61	215,25	214,28	218,61	10K	5
10/09/2025	-1,32%	-2,86	214,28	214,23	214,23	214,28	2K	2
09/09/2025	0,30%	0,64	217,14	217,14	217,14	217,14	3K	1
08/09/2025	1,37%	2,92	216,50	216,30	216,30	217,53	539K	14
05/09/2025	2,60%	5,42	213,58	208,00	208,00	214,41	265K	21
04/09/2025	0,07%	0,15	208,16	205,63	205,63	208,75	36K	5
03/09/2025	-0,57%	-1,19	208,01	208,01	208,01	208,01	25K	1
02/09/2025	-3,52%	-7,63	209,20	216,81	206,20	216,81	12K	8
01/09/2025	1,53%	3,26	216,83	213,57	213,57	216,83	9K	3
29/08/2025	-0,13%	-0,28	213,57	213,85	213,57	214,20	6K	4
28/08/2025	1,23%	2,59	213,85	213,78	213,78	213,85	105K	5
27/08/2025	0,10%	0,21	211,26	212,94	210,76	212,94	193K	8
26/08/2025	0,14%	0,29	211,05	210,77	210,63	211,05	346K	8
25/08/2025	-2,65%	-5,74	210,76	213,18	210,76	213,18	16K	7
22/08/2025	1,45%	3,10	216,50	217,75	215,95	217,75	148K	7
21/08/2025	-1,82%	-3,95	213,40	218,24	212,08	218,24	10K	4
20/08/2025	2,22%	4,73	217,35	212,57	212,57	219,03	116K	8
19/08/2025	-3,20%	-7,04	212,62	223,00	212,52	223,00	367K	20
18/08/2025	2,65%	5,68	219,66	214,20	214,20	219,66	139K	12
15/08/2025	1,90%	3,98	213,98	210,50	210,50	214,80	103K	5
14/08/2025	-1,31%	-2,78	210,00	212,73	210,00	212,73	23K	7
13/08/2025	1,32%	2,78	212,78	212,78	212,78	212,78	638	1
12/08/2025	3,75%	7,60	210,00	207,70	207,70	210,80	35K	8
11/08/2025	0,60%	1,20	202,40	207,20	202,40	208,00	8K	10
08/08/2025	0,23%	0,47	201,20	203,40	197,80	207,00	281K	35
07/08/2025	-24,53%	-65,25	200,73	205,00	192,92	205,92	167K	55
06/08/2025	-1,62%	-4,37	265,98	265,98	265,98	265,98	8K	1
05/08/2025	-0,47%	-1,27	270,35	272,00	270,35	272,00	51K	4
04/08/2025	0,11%	0,30	271,62	270,00	270,00	272,70	5K	5
01/08/2025	-5,40%	-15,49	271,32	289,65	268,09	289,65	63K	8
30/07/2025	-1,20%	-3,48	286,81	286,81	286,81	286,81	2K	1
29/07/2025	-1,16%	-3,40	290,29	292,07	290,12	292,07	104K	6
28/07/2025	1,87%	5,39	293,69	292,32	292,32	293,69	72K	3
24/07/2025	-2,04%	-6,00	288,30	294,30	288,30	294,30	61K	5
22/07/2025	-1,57%	-4,69	294,30	293,02	292,80	297,90	8K	8
21/07/2025	1,48%	4,35	298,99	297,59	297,59	299,55	5K	3
18/07/2025	1,09%	3,19	294,64	294,64	294,64	294,64	10K	1
17/07/2025	1,11%	3,19	291,45	292,40	291,45	292,40	56K	2
16/07/2025	-1,33%	-3,89	288,26	295,51	286,50	295,51	56K	4
15/07/2025	5,25%	14,56	292,15	291,50	291,45	292,32	75K	12
10/07/2025	-5,41%	-15,89	277,59	287,10	277,59	287,10	9K	6
09/07/2025	1,10%	3,19	293,48	290,29	290,29	293,48	2K	2
08/07/2025	-0,89%	-2,62	290,29	287,68	287,68	290,29	8K	2
07/07/2025	2,66%	7,59	292,91	286,52	272,20	294,00	83K	21
03/07/2025	3,77%	10,36	285,32	285,32	285,32	285,32	570	2
02/07/2025	-2,05%	-5,76	274,96	275,80	273,28	276,92	18K	7
01/07/2025	-1,51%	-4,30	280,72	277,82	277,82	280,72	8K	3
27/06/2025	-0,52%	-1,50	285,02	285,94	285,02	285,94	105K	6
26/06/2025	0,92%	2,60	286,52	286,52	286,52	286,52	859	1
24/06/2025	0,70%	1,96	283,92	283,92	283,92	283,92	1K	1
23/06/2025	1,31%	3,64	281,96	274,40	274,40	281,96	119K	5
18/06/2025	-1,64%	-4,63	278,32	282,95	278,20	282,95	51K	4
17/06/2025	-0,19%	-0,55	282,95	281,68	281,68	283,00	55K	4
16/06/2025	-0,68%	-1,95	283,50	280,17	280,17	283,50	100K	4
11/06/2025	-0,97%	-2,81	285,45	285,45	285,45	285,45	570	1
09/06/2025	-1,09%	-3,19	288,26	290,00	288,26	290,00	35K	2
06/06/2025	1,01%	2,90	291,45	289,89	289,89	293,19	90K	5
05/06/2025	0,51%	1,45	288,55	288,55	288,55	288,55	4K	1
04/06/2025	-1,10%	-3,19	287,10	290,29	287,10	290,29	3K	5
03/06/2025	-0,14%	-0,41	290,29	290,29	290,29	290,29	11K	2
02/06/2025	-0,06%	-0,17	290,70	290,86	289,15	290,86	54K	6
30/05/2025	1,35%	3,87	290,87	291,74	290,87	291,74	50K	3
29/05/2025	-4,52%	-13,60	287,00	290,40	287,00	290,40	23K	6
28/05/2025	1,58%	4,68	300,60	299,10	299,10	300,60	128K	5
21/05/2025	0,06%	0,17	295,92	295,92	295,92	295,92	591	1
20/05/2025	1,22%	3,56	295,75	296,64	294,90	297,30	8K	5
19/05/2025	-1,19%	-3,51	292,19	292,19	292,19	292,19	292	1
16/05/2025	2,51%	7,25	295,70	295,70	295,70	295,70	887	2
14/05/2025	-1,75%	-5,14	288,45	289,18	288,45	289,18	45K	2
13/05/2025	1,80%	5,19	293,59	285,15	285,15	294,64	13K	5
12/05/2025	4,67%	12,88	288,40	282,24	282,24	289,10	33K	7
09/05/2025	-0,92%	-2,55	275,52	273,56	273,00	275,52	59K	4
08/05/2025	-8,66%	-26,35	278,07	278,07	278,07	281,79	40K	7
06/05/2025	-1,96%	-6,08	304,42	308,44	304,42	309,69	3K	3
05/05/2025	3,26%	9,80	310,50	303,90	303,90	310,80	2K	4
02/05/2025	5,81%	16,50	300,70	284,20	284,20	300,70	11K	6
30/04/2025	-3,54%	-10,44	284,20	293,99	284,20	293,99	38K	6
29/04/2025	2,31%	6,64	294,64	294,64	294,64	294,64	29K	1
25/04/2025	0,15%	0,44	288,00	286,02	286,02	288,55	7K	3
24/04/2025	2,41%	6,76	287,56	276,64	276,64	287,56	8K	4
23/04/2025	4,63%	12,42	280,80	279,00	279,00	280,80	9K	2
22/04/2025	-4,05%	-11,34	268,38	265,50	265,50	268,38	533	2
17/04/2025	-2,50%	-7,18	279,72	282,52	279,72	283,92	20K	6
16/04/2025	1,05%	2,99	286,90	286,90	286,90	286,90	860	1
14/04/2025	-1,04%	-2,99	283,91	286,90	281,72	286,90	7K	5
11/04/2025	2,23%	6,26	286,90	288,12	286,47	288,12	1K	3
10/04/2025	-4,24%	-12,43	280,64	285,00	280,64	287,64	5K	3
09/04/2025	10,39%	27,59	293,07	272,43	272,43	293,07	19K	3
08/04/2025	2,06%	5,36	265,48	267,80	265,48	267,80	533	2
07/04/2025	3,53%	8,87	260,12	244,76	244,76	265,00	126K	8
04/04/2025	-0,51%	-1,28	251,25	251,00	251,00	251,25	1K	2
03/04/2025	-7,50%	-20,49	252,53	262,92	252,53	262,92	7K	5
01/04/2025	-1,93%	-5,38	273,02	273,02	273,02	273,02	4K	1
28/03/2025	-3,71%	-10,73	278,40	277,53	277,53	278,40	555	2
27/03/2025	-0,40%	-1,16	289,13	287,97	285,65	289,13	24K	5
26/03/2025	1,86%	5,29	290,29	290,29	290,29	291,45	20K	6
24/03/2025	1,26%	3,55	285,00	285,00	285,00	285,00	3K	1
21/03/2025	0,94%	2,63	281,45	281,55	281,45	281,55	844	2
19/03/2025	-	-	278,82	278,82	278,82	278,82	278	1

Date,Open,High,Low,Close,Volume
31-Oct-25,230.46,232.31,229.36,232.31,10581
30-Oct-25,229.74,230.46,229.32,230.46,21786
29-Oct-25,226.10,226.10,226.10,226.10,3165
28-Oct-25,232.00,232.00,232.00,232.00,464
27-Oct-25,232.29,232.29,229.32,229.32,6219
24-Oct-25,230.69,231.61,229.31,230.92,15456
22-Oct-25,228.85,229.54,228.85,229.54,1144
21-Oct-25,222.50,228.85,222.50,228.85,45236
20-Oct-25,223.50,227.24,223.08,227.24,4490
17-Oct-25,225.20,226.78,225.20,226.03,20079
16-Oct-25,226.10,226.10,223.62,225.20,116020
15-Oct-25,227.85,230.92,227.85,228.10,4335
14-Oct-25,230.22,230.22,227.25,227.85,22029
13-Oct-25,229.67,231.69,229.46,230.23,24211
10-Oct-25,234.25,234.25,229.00,229.45,97532
09-Oct-25,226.00,232.53,226.00,232.30,25741
08-Oct-25,229.30,231.61,229.30,231.61,8075
07-Oct-25,230.00,230.00,227.00,227.00,81512
06-Oct-25,233.99,233.99,229.75,230.69,6011
03-Oct-25,232.75,233.67,232.27,233.67,4428
02-Oct-25,227.82,230.46,227.82,229.99,8045
01-Oct-25,223.00,227.25,223.00,226.60,13088
30-Sep-25,223.79,226.55,222.64,223.79,22644
29-Sep-25,227.00,227.00,224.71,225.63,40411
26-Sep-25,225.86,227.04,225.80,225.80,59609
25-Sep-25,222.00,223.96,220.00,223.74,7132
24-Sep-25,227.93,227.93,222.40,222.87,27188
23-Sep-25,229.07,229.07,224.48,226.09,23244
22-Sep-25,218.82,226.82,218.82,226.82,13550
19-Sep-25,218.00,224.00,218.00,222.56,42798
18-Sep-25,215.54,216.72,215.12,215.12,22956
17-Sep-25,211.64,212.73,211.64,212.73,6141
16-Sep-25,215.80,215.80,211.00,211.00,10634
15-Sep-25,211.38,213.99,211.38,213.99,1698
12-Sep-25,215.82,215.82,213.85,214.72,23658
11-Sep-25,215.25,218.61,214.28,218.61,9581
10-Sep-25,214.23,214.28,214.23,214.28,2356
09-Sep-25,217.14,217.14,217.14,217.14,2822
08-Sep-25,216.30,217.53,216.30,216.50,539065
05-Sep-25,208.00,214.41,208.00,213.58,264915
04-Sep-25,205.63,208.75,205.63,208.16,36021
03-Sep-25,208.01,208.01,208.01,208.01,24961
02-Sep-25,216.81,216.81,206.20,209.20,11755
01-Sep-25,213.57,216.83,213.57,216.83,8782
29-Aug-25,213.85,214.20,213.57,213.57,6413
28-Aug-25,213.78,213.85,213.78,213.85,105411
27-Aug-25,212.94,212.94,210.76,211.26,193062
26-Aug-25,210.77,211.05,210.63,211.05,345620
25-Aug-25,213.18,213.18,210.76,210.76,16276
22-Aug-25,217.75,217.75,215.95,216.50,148045
21-Aug-25,218.24,218.24,212.08,213.40,9764
20-Aug-25,212.57,219.03,212.57,217.35,116042
19-Aug-25,223.00,223.00,212.52,212.62,366664
18-Aug-25,214.20,219.66,214.20,219.66,138526
15-Aug-25,210.50,214.80,210.50,213.98,102539
14-Aug-25,212.73,212.73,210.00,210.00,23176
13-Aug-25,212.78,212.78,212.78,212.78,638
12-Aug-25,207.70,210.80,207.70,210.00,34815
11-Aug-25,207.20,208.00,202.40,202.40,8257
08-Aug-25,203.40,207.00,197.80,201.20,281033
07-Aug-25,205.00,205.92,192.92,200.73,166908
06-Aug-25,265.98,265.98,265.98,265.98,7979
05-Aug-25,272.00,272.00,270.35,270.35,51118
04-Aug-25,270.00,272.70,270.00,271.62,4609
01-Aug-25,289.65,289.65,268.09,271.32,63108
30-Jul-25,286.81,286.81,286.81,286.81,2294
29-Jul-25,292.07,292.07,290.12,290.29,103759
28-Jul-25,292.32,293.69,292.32,293.69,71613
24-Jul-25,294.30,294.30,288.30,288.30,60887
22-Jul-25,293.02,297.90,292.80,294.30,8238
21-Jul-25,297.59,299.55,297.59,298.99,5082
18-Jul-25,294.64,294.64,294.64,294.64,10312
17-Jul-25,292.40,292.40,291.45,291.45,55546
16-Jul-25,295.51,295.51,286.50,288.26,56022
15-Jul-25,291.50,292.32,291.45,292.15,74781
10-Jul-25,287.10,287.10,277.59,277.59,8948
09-Jul-25,290.29,293.48,290.29,293.48,2344
08-Jul-25,287.68,290.29,287.68,290.29,7521
07-Jul-25,286.52,294.00,272.20,292.91,83496
03-Jul-25,285.32,285.32,285.32,285.32,570
02-Jul-25,275.80,276.92,273.28,274.96,18412
01-Jul-25,277.82,280.72,277.82,280.72,8135
27-Jun-25,285.94,285.94,285.02,285.02,105463
26-Jun-25,286.52,286.52,286.52,286.52,859
24-Jun-25,283.92,283.92,283.92,283.92,1419
23-Jun-25,274.40,281.96,274.40,281.96,118870
18-Jun-25,282.95,282.95,278.20,278.32,51193
17-Jun-25,281.68,283.00,281.68,282.95,55443
16-Jun-25,280.17,283.50,280.17,283.50,99968
11-Jun-25,285.45,285.45,285.45,285.45,570
09-Jun-25,290.00,290.00,288.26,288.26,35462
06-Jun-25,289.89,293.19,289.89,291.45,89649
05-Jun-25,288.55,288.55,288.55,288.55,3751
04-Jun-25,290.29,290.29,287.10,287.10,2603
03-Jun-25,290.29,290.29,290.29,290.29,11031
02-Jun-25,290.86,290.86,289.15,290.70,53774
30-May-25,291.74,291.74,290.87,290.87,49578
29-May-25,290.40,290.40,287.00,287.00,23309
28-May-25,299.10,300.60,299.10,300.60,127646
21-May-25,295.92,295.92,295.92,295.92,591
20-May-25,296.64,297.30,294.90,295.75,7695
19-May-25,292.19,292.19,292.19,292.19,292
16-May-25,295.70,295.70,295.70,295.70,887
14-May-25,289.18,289.18,288.45,288.45,44505
13-May-25,285.15,294.64,285.15,293.59,12949
12-May-25,282.24,289.10,282.24,288.40,33106
09-May-25,273.56,275.52,273.00,275.52,58976
08-May-25,278.07,281.79,278.07,278.07,40114
06-May-25,308.44,309.69,304.42,304.42,3383
05-May-25,303.90,310.80,303.90,310.50,2476
02-May-25,284.20,300.70,284.20,300.70,11079
30-Apr-25,293.99,293.99,284.20,284.20,38449
29-Apr-25,294.64,294.64,294.64,294.64,29464
25-Apr-25,286.02,288.55,286.02,288.00,7210
24-Apr-25,276.64,287.56,276.64,287.56,8422
23-Apr-25,279.00,280.80,279.00,280.80,8650
22-Apr-25,265.50,268.38,265.50,268.38,533
17-Apr-25,282.52,283.92,279.72,279.72,20485
16-Apr-25,286.90,286.90,286.90,286.90,860
14-Apr-25,286.90,286.90,281.72,283.91,7110
11-Apr-25,288.12,288.12,286.47,286.90,1435
10-Apr-25,285.00,287.64,280.64,280.64,4812
09-Apr-25,272.43,293.07,272.43,293.07,19049
08-Apr-25,267.80,267.80,265.48,265.48,533
07-Apr-25,244.76,265.00,244.76,260.12,125564
04-Apr-25,251.00,251.25,251.00,251.25,1004
03-Apr-25,262.92,262.92,252.53,252.53,6664
01-Apr-25,273.02,273.02,273.02,273.02,4095
28-Mar-25,277.53,278.40,277.53,278.40,555
27-Mar-25,287.97,289.13,285.65,289.13,24458
26-Mar-25,290.29,291.45,290.29,290.29,19779
24-Mar-25,285.00,285.00,285.00,285.00,2565
21-Mar-25,281.55,281.55,281.45,281.45,844
19-Mar-25,278.82,278.82,278.82,278.82,278

*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: F1TN34