ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: F1TN34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
27/03/2024-1,81%-3,06166,09168,98165,75168,98173K37
26/03/2024-0,40%-0,68169,15168,98167,11169,158K34
25/03/2024-0,30%-0,51169,83170,00169,49170,855K27
22/03/20240,60%1,02170,34170,85168,47170,854K21
21/03/20240,20%0,34169,32169,49168,64171,02353K49
20/03/2024-0,60%-1,02168,98169,83167,62169,8318K18
19/03/2024-0,30%-0,51170,00170,51167,96170,5115K41
18/03/20241,72%2,89170,51167,62167,62171,367K33
15/03/2024-1,69%-2,88167,62168,81167,45169,155K27
14/03/2024-2,75%-4,82170,50172,50169,83172,5081K34
13/03/2024-1,62%-2,88175,32177,12175,32177,655K29
12/03/20240,10%0,18178,20177,48176,40178,6324K26
11/03/2024-0,30%-0,54178,02176,76173,88178,025K30
08/03/2024-0,80%-1,44178,56181,26178,56183,7881K19
07/03/20242,30%4,05180,00178,02176,76180,0026K23
06/03/20243,22%5,49175,95176,29171,70176,6323K42
05/03/2024-3,50%-6,19170,46176,22167,76176,2219K36
04/03/20241,18%2,06176,65174,59174,59176,6510K5
01/03/20242,05%3,50174,59171,09170,17174,93913K1.903
29/02/2024-0,55%-0,95171,09172,21171,09172,2140K2
28/02/20240,60%1,02172,04171,02171,02172,043K3
26/02/20241,56%2,62171,02168,47168,47172,004K4
23/02/20241,75%2,90168,40168,13168,13168,819K30
22/02/20247,12%11,00165,50165,48164,64165,502K3
21/02/2024-6,31%-10,40154,50158,00154,00158,0080K7
20/02/2024-2,77%-4,70164,90166,00164,90166,0010K2
19/02/2024-0,53%-0,91169,60167,77160,01171,3623K107
16/02/2024-2,57%-4,49170,51173,23169,57173,237K3
15/02/2024-0,62%-1,10175,00176,10174,75176,10170K55
14/02/20242,06%3,55176,10175,10174,65176,109K8
09/02/2024-0,63%-1,09172,55169,49169,49172,5514K2
07/02/20244,67%7,74173,64167,62167,62174,00174K9
06/02/20241,75%2,86165,90166,00163,68166,0086K9
05/02/2024-1,43%-2,36163,04163,88162,69164,56110K37
02/02/20241,97%3,20165,40163,20163,04166,00136K6
01/02/20240,93%1,50162,20159,00159,00162,88332K570
31/01/2024-2,61%-4,30160,70162,86158,10162,86337K11
30/01/20240,41%0,68165,00165,76165,00165,7691K3
29/01/20241,48%2,40164,32162,72162,72164,96174K12
26/01/20240,57%0,92161,92162,31161,92162,4182K4
25/01/2024-0,74%-1,20161,00163,50161,00163,50163K6
24/01/20241,68%2,68162,20160,64157,00162,2090K7
23/01/20241,93%3,02159,52161,44159,52161,4450K4
22/01/20244,58%6,85156,50154,05153,25156,50183K11
19/01/2024-0,73%-1,10149,65148,00148,00150,00754K31
18/01/20240,40%0,60150,75150,15150,15150,752K2
17/01/2024-0,99%-1,50150,15150,15150,15150,153001
16/01/20242,47%3,65151,65151,65151,65151,652K1
15/01/2024-3,34%-5,12148,00150,35148,00150,358K3
12/01/20241,71%2,57153,12149,98149,98153,123K4
11/01/20241,38%2,05150,55148,20148,20150,569K5
09/01/20240,16%0,24148,50148,25147,60148,508K3
08/01/20243,82%5,46148,26144,76144,76148,265K2
05/01/20240,21%0,30142,80141,96141,82143,089K64
03/01/20240,18%0,26142,50141,54141,54142,505K3
02/01/2024-1,84%-2,66142,24141,66140,70142,5222K150
28/12/20230,88%1,26144,90144,76144,76144,905792
26/12/2023-0,42%-0,61143,64143,64143,64143,642K1
22/12/20231,21%1,73144,25142,80142,80144,255K2
21/12/2023-0,54%-0,78142,52142,66142,52142,667122
20/12/20233,71%5,12143,30142,00142,00143,3015K3
19/12/2023-0,50%-0,69138,18138,18138,18138,182K1
18/12/20231,63%2,23138,87143,22138,87143,221K3
13/12/20230,20%0,27136,64136,92136,64137,7612K3
12/12/20233,05%4,03136,37132,82132,82136,372K2
11/12/20233,04%3,90132,34132,34132,34132,342641
08/12/20232,49%3,12128,44127,27127,20128,5712K34
07/12/2023-1,63%-2,08125,32126,69125,32126,6913K13
06/12/2023-1,41%-1,82127,40127,40127,40127,401271
05/12/2023-0,10%-0,13129,22130,38129,09131,30110K188
04/12/20231,84%2,34129,35128,77127,92129,35244K8
01/12/2023-5,92%-7,99127,01128,57126,75129,22629K129
30/11/20232,82%3,70135,00135,00135,00135,001351
28/11/20230,00%0,00131,30131,30131,30131,301311
27/11/20230,00%0,00131,30131,30131,30131,302K1
24/11/20231,00%1,30131,30130,91130,26131,305233
22/11/20234,00%5,00130,00130,00130,00130,003902
17/11/20230,00%0,00125,00125,00125,00125,001251
14/11/2023-0,32%-0,40125,00125,00125,00125,003K1
13/11/20237,18%8,40125,40125,28125,28125,407K2
07/11/2023-2,99%-3,60117,00122,88117,00122,884803
06/11/2023-3,52%-4,40120,60120,60120,60120,603611
03/11/2023-11,77%-16,68125,00109,50109,50125,0070K28
01/11/2023-1,30%-1,87141,68142,94140,42143,3641K75
31/10/20230,53%0,75143,55143,55143,55143,551K1
30/10/20232,88%4,00142,80140,98140,98142,806K2
27/10/2023-0,93%-1,30138,80138,80138,80138,801381
26/10/2023-1,50%-2,14140,10140,10140,10140,101401
24/10/20231,60%2,24142,24142,24142,24142,241421
23/10/2023-1,41%-2,00140,00140,00140,00140,001401
20/10/2023-2,74%-4,00142,00144,00142,00144,002862
18/10/2023-1,02%-1,50146,00146,80146,00146,802922
17/10/2023-1,57%-2,35147,50148,32147,50148,3213K2
16/10/20235,38%7,65149,85149,85149,85149,857491
13/10/2023-3,65%-5,39142,20144,50142,20144,501K4
11/10/2023-3,35%-5,11147,59148,05145,75148,0510K5
06/10/20233,11%4,60152,70152,70152,70152,706101
03/10/2023-0,47%-0,70148,10148,10148,10148,108K1
28/09/20231,51%2,22148,80146,58146,58148,804442
27/09/20232,21%3,17146,58146,58146,58146,581461
25/09/2023-0,58%-0,84143,41143,41143,41143,4110K1
22/09/2023-3,16%-4,70144,25144,25144,25144,2514K21
20/09/20233,12%4,50148,95148,95148,95148,951K1
19/09/2023-1,63%-2,40144,45144,45144,45144,452K2
18/09/2023-1,41%-2,10146,85146,51146,51146,855K3
15/09/2023-4,52%-7,05148,95150,00148,95150,001K3
13/09/2023-4,29%-7,00156,00156,00156,00156,002K1
12/09/20231,07%1,72163,00163,00163,00163,006521
11/09/20230,80%1,28161,28159,04159,04161,286K2
08/09/20233,23%5,00160,00156,00156,00160,647K6
06/09/20231,31%2,00155,00155,00155,00155,002K1
05/09/20232,00%3,00153,00151,50151,50153,002K3
31/08/20230,60%0,90150,00149,99149,99150,0030K4
30/08/20231,53%2,24149,10149,10149,10149,107451
29/08/20233,27%4,65146,86145,91145,45147,9975K477
28/08/2023-0,04%-0,06142,21145,11142,21145,1115K3
25/08/20230,14%0,20142,27142,27142,27142,272841
24/08/2023-1,68%-2,43142,07142,39141,95142,5613K50
23/08/20230,47%0,67144,50144,50144,50144,5029K1
22/08/2023-1,01%-1,47143,83143,83143,83143,831K1
21/08/20230,17%0,25145,30145,30145,30145,307K1
17/08/2023-2,03%-3,00145,05145,05145,05145,055801
15/08/20230,35%0,52148,05148,50147,53148,65155K9
14/08/20230,78%1,14147,53148,17146,71148,1759K7
11/08/2023-0,62%-0,91146,39148,27146,19148,3113K5
10/08/2023-0,54%-0,80147,30150,15146,84150,6417K7
09/08/20233,21%4,60148,10145,14145,14148,109K4
08/08/20231,24%1,76143,50141,82141,82143,5020K2
07/08/20231,97%2,74141,74140,84139,30142,2473K210
04/08/2023-24,94%-46,19139,00138,49137,16142,89266K353
03/08/20233,88%6,92185,19182,63182,63185,197352
02/08/2023-5,01%-9,41178,27179,42178,07180,2128K70
01/08/20232,18%4,01187,68185,29185,29187,682K3
31/07/2023--183,67183,67183,67183,6718K1


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito