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
menu


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
01/04/2025-1,93%-5,38273,02273,02273,02273,024K1
28/03/2025-3,71%-10,73278,40277,53277,53278,405552
27/03/2025-0,40%-1,16289,13287,97285,65289,1324K5
26/03/20251,86%5,29290,29290,29290,29291,4520K6
24/03/20251,26%3,55285,00285,00285,00285,003K1
21/03/20250,94%2,63281,45281,55281,45281,558442
19/03/20251,61%4,42278,82278,82278,82278,822781
17/03/2025-0,76%-2,10274,40275,52274,40276,576K4
14/03/20251,65%4,50276,50272,43272,43277,0010K6
13/03/2025-5,23%-15,00272,00277,48272,00278,3011K4
12/03/20250,70%2,00287,00287,00287,00287,009K1
11/03/20250,69%1,96285,00283,00283,00286,4413K3
10/03/2025-3,46%-10,15283,04286,81281,42286,8117K6
07/03/2025-3,77%-11,48293,19287,73287,73293,199K4
06/03/2025-1,13%-3,49304,67308,76304,67308,7623K3
05/03/2025-2,06%-6,49308,16314,65307,46314,6512K3
28/02/2025-2,65%-8,55314,65315,00314,65315,007K2
27/02/20252,59%8,15323,20323,00323,00323,2010K2
26/02/20251,43%4,43315,05316,00315,05318,5013K3
25/02/2025-0,85%-2,66310,62315,62306,40315,62106K6
24/02/2025-2,95%-9,52313,28314,20313,28315,205K3
21/02/2025-0,76%-2,48322,80328,02322,80328,0211K4
20/02/2025-1,03%-3,40325,28328,02324,72328,028K4
19/02/20251,49%4,84328,68325,38320,00328,68158K7
18/02/20250,72%2,32323,84318,72318,72324,6039K10
17/02/20250,47%1,52321,52315,78315,78321,5215K11
14/02/20251,63%5,12320,00318,72314,40320,0013K4
13/02/20251,78%5,50314,88312,52312,52314,883K2
12/02/2025-1,69%-5,32309,38309,38309,38309,383091
11/02/2025-1,63%-5,22314,70319,50312,32319,5017K7
10/02/20252,96%9,19319,92316,20316,20320,54124K10
07/02/20253,21%9,65310,73320,00297,58320,1060K12
06/02/20251,44%4,26301,08306,60300,95306,60817K23
05/02/20251,47%4,30296,82296,82296,82296,8230K1
04/02/2025-0,67%-1,96292,52292,52292,52292,528771
03/02/2025-0,72%-2,13294,48296,61293,42296,6123K5
31/01/20251,91%5,55296,61299,16296,61299,169K2
29/01/2025-0,66%-1,94291,06296,52291,06296,5210K4
28/01/20251,29%3,74293,00293,33292,23293,3356K3
27/01/20251,30%3,70289,26289,26289,26289,264K1
24/01/2025-0,04%-0,10285,56282,17282,17285,568492
23/01/2025-2,34%-6,84285,66287,75285,66287,758K2
21/01/20251,72%4,94292,50288,00288,00292,5034K5
20/01/20250,84%2,39287,56287,56287,56287,563K2
17/01/20250,41%1,17285,17289,52285,17292,602K6
16/01/20250,89%2,50284,00284,33284,00284,333K2
15/01/20251,01%2,81281,50285,60281,50285,605K4
14/01/2025-2,63%-7,54278,69283,33277,60284,78105K10
13/01/2025-0,44%-1,27286,23286,23286,23286,233K1
10/01/2025-1,84%-5,40287,50292,90287,50292,903K2
08/01/20250,22%0,64292,90287,75287,75292,906K2
07/01/2025-2,23%-6,68292,26295,86292,26295,8611K2
06/01/2025-1,73%-5,26298,94309,00298,94310,007K5
03/01/20254,58%13,33304,20294,64291,83304,2062K3
02/01/2025-1,47%-4,33290,87299,57289,13299,5763K5
30/12/2024-0,37%-1,10295,20295,20295,20295,204K1
27/12/2024-1,08%-3,22296,30296,10296,10297,608K4
26/12/20240,04%0,12299,52301,76298,88301,769K4
23/12/20242,18%6,40299,40299,40299,40299,402991
20/12/20240,54%1,58293,00291,42287,10293,004K3
19/12/2024-2,76%-8,28291,42298,12291,16298,128K4
18/12/2024-1,41%-4,30299,70301,50297,88301,508K5
17/12/20242,36%7,00304,00302,10302,10304,006062
16/12/20240,68%2,00297,00297,00295,80297,506K5
13/12/20240,02%0,06295,00297,60295,00297,605922
12/12/2024-0,19%-0,57294,94294,94294,94294,94560K1
11/12/20240,20%0,58295,51295,51295,51295,5113K5
10/12/2024-0,40%-1,17294,93293,48293,48294,9313K2
09/12/2024-1,99%-6,00296,10302,10294,60302,108K6
06/12/20242,93%8,60302,10301,50301,50303,0014K5
05/12/2024-1,36%-4,04293,50297,54292,80297,5463K8
04/12/20243,32%9,57297,54294,35294,35297,544K3
03/12/2024-0,34%-0,98287,97286,23286,23287,979K2
02/12/20241,75%4,98288,95288,12288,12293,30570K9
29/11/20241,22%3,41283,97283,97283,97283,973K1
27/11/2024-0,09%-0,24280,56279,16279,16280,565592
26/11/20242,11%5,80280,80280,80280,80280,8017K1
25/11/20241,85%5,00275,00270,14270,14275,00167K5
22/11/20240,30%0,81270,00275,67270,00275,6748K8
21/11/20242,16%5,69269,19269,19269,19269,192691
19/11/2024-2,77%-7,50263,50263,50263,50263,5049K1
18/11/2024-1,44%-3,96271,00270,00270,00271,0015K3
14/11/2024-4,61%-13,30274,96283,35274,40283,3510K6
13/11/20241,50%4,26288,26287,10287,00292,3223K7
12/11/20241,99%5,54284,00284,76284,00285,04110K5
11/11/20244,53%12,06278,46271,18268,00278,46351K14
08/11/202412,45%29,50266,40231,60231,57266,40131K13
07/11/20242,85%6,56236,90231,84231,84240,0061K4
06/11/20240,96%2,18230,34233,00230,34233,00124K6
04/11/2024-0,20%-0,46228,16228,62228,16228,624562
01/11/20240,00%0,00228,62228,62228,62228,621K2
30/10/20240,00%0,00228,62230,23228,62230,239K2
25/10/2024-0,20%-0,46228,62229,08228,62229,082K6
18/10/2024-0,30%-0,69229,08226,55226,55229,081K2
17/10/2024-1,38%-3,22229,77229,77229,77229,779192
16/10/20240,10%0,23232,99236,44232,99236,441K2
15/10/2024-0,78%-1,84232,76233,68232,76233,683K2
11/10/20245,20%11,60234,60234,60234,60234,604691
09/10/20245,04%10,69223,00217,80217,80223,001K2
08/10/20241,39%2,91212,31212,31212,31212,315K1
02/10/20240,62%1,29209,40209,40209,40209,402091
01/10/2024-0,40%-0,84208,11208,95207,90208,953K3
30/09/2024-0,31%-0,65208,95210,63208,95210,633K3
27/09/2024-1,08%-2,29209,60209,60209,60209,606281
25/09/2024-0,20%-0,42211,89211,89211,89211,896351
24/09/2024-0,79%-1,69212,31212,31212,31212,3121K2
23/09/20244,09%8,40214,00214,00214,00214,002141
19/09/2024-1,53%-3,20205,60205,60205,60205,604K1
17/09/2024-0,57%-1,20208,80208,80208,80208,806261
16/09/20240,00%0,00210,00210,00210,00210,002K1
13/09/2024-0,02%-0,05210,00210,00210,00210,0021K1
12/09/2024-0,83%-1,75210,05210,05210,05210,052K2
09/09/20240,00%0,00211,80211,80211,80211,802111
05/09/2024-2,20%-4,76211,80214,28211,80214,284262
04/09/2024-0,17%-0,36216,56216,56216,56216,564331
03/09/20241,37%2,93216,92213,99213,99216,928583
30/08/20243,14%6,51213,99213,99213,99213,992K1
27/08/20241,23%2,52207,48207,27207,27207,484142
26/08/2024-1,37%-2,84204,96204,96204,96204,962K1
20/08/20241,86%3,80207,80206,80206,80207,802K4
16/08/20243,03%6,00204,00204,00204,00204,002041
15/08/2024-1,30%-2,60198,00200,33198,00200,337973
14/08/20245,16%9,84200,60196,40196,40200,601K2
09/08/2024-1,87%-3,64190,76188,48188,48190,762K2
08/08/2024-1,78%-3,52194,40197,00194,40197,007803
07/08/202424,07%38,40197,92180,80180,80197,921M59
06/08/2024-0,30%-0,48159,52160,00159,52160,006392
05/08/20240,00%0,00160,00160,00160,00160,006401
02/08/2024-1,57%-2,56160,00160,00160,00160,003K2
01/08/2024-1,55%-2,56162,56166,78162,56166,781K4
31/07/20241,88%3,04165,12158,83158,83165,121K3
30/07/2024-0,10%-0,16162,08162,08162,08162,081621
29/07/2024-0,09%-0,14162,24160,48160,48162,881K3
26/07/2024--162,38162,18162,18162,388112


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar