Cotação atual, histórico e gráfico do papel: F2IC34

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 F2IC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/04/2024	2,97%	3,86	133,64	133,64	133,64	133,64	11K	1
19/04/2024	-4,31%	-5,85	129,78	129,78	129,78	129,78	5K	1
17/04/2024	1,30%	1,74	135,63	135,63	135,63	135,63	2K	2
15/04/2024	-0,20%	-0,27	133,89	133,92	133,89	133,92	11K	2
12/04/2024	-1,21%	-1,64	134,16	134,16	134,16	134,16	402	1
10/04/2024	-1,56%	-2,15	135,80	135,80	135,80	135,80	814	1
08/04/2024	-1,08%	-1,50	137,95	137,95	137,95	137,95	2K	1
05/04/2024	0,82%	1,13	139,45	139,45	139,45	139,45	1K	1
04/04/2024	-2,25%	-3,18	138,32	138,32	138,32	138,32	553	1
21/03/2024	2,94%	4,04	141,50	141,50	141,50	141,50	6K	1
20/03/2024	0,26%	0,36	137,46	137,46	137,46	137,46	5K	1
18/03/2024	2,70%	3,60	137,10	137,10	137,10	137,10	5K	1
14/03/2024	-5,02%	-7,06	133,50	133,50	133,50	133,50	5K	1
13/03/2024	0,00%	0,00	140,56	140,56	140,56	140,56	281	1
06/03/2024	0,40%	0,56	140,56	140,63	140,56	141,12	4K	3
05/03/2024	-2,91%	-4,20	140,00	140,00	140,00	140,00	11K	1
04/03/2024	0,98%	1,40	144,20	144,20	144,20	144,20	5K	1
01/03/2024	2,07%	2,90	142,80	139,90	139,90	142,80	6K	2
27/02/2024	-2,91%	-4,20	139,90	139,90	139,90	139,90	10K	1
26/02/2024	1,51%	2,14	144,10	143,36	143,36	144,62	9K	4
23/02/2024	-0,10%	-0,14	141,96	141,96	141,96	141,96	3K	1
22/02/2024	3,36%	4,62	142,10	141,51	141,26	142,10	6K	3
20/02/2024	-4,66%	-6,72	137,48	137,48	137,48	137,48	3K	1
16/02/2024	1,18%	1,68	144,20	144,20	144,20	144,20	144	1
15/02/2024	-0,49%	-0,70	142,52	142,52	142,52	142,52	142	1
14/02/2024	-2,66%	-3,92	143,22	141,96	141,96	143,22	6K	4
08/02/2024	4,35%	6,14	147,14	145,75	145,75	147,14	6K	3
07/02/2024	2,33%	3,21	141,00	141,00	141,00	141,00	14K	1
06/02/2024	-0,35%	-0,49	137,79	141,54	135,94	141,54	16K	3
05/02/2024	0,79%	1,08	138,28	138,28	138,28	138,28	12K	1
02/02/2024	3,57%	4,73	137,20	137,20	137,20	137,20	5K	1
01/02/2024	-0,17%	-0,23	132,47	132,47	132,47	132,47	1K	1
31/01/2024	-0,70%	-0,93	132,70	132,66	132,66	132,70	1K	2
30/01/2024	-0,40%	-0,53	133,63	133,63	133,63	133,63	1K	1
29/01/2024	1,64%	2,16	134,16	133,38	133,25	134,16	5K	3
26/01/2024	-6,46%	-9,12	132,00	131,76	131,76	132,00	11K	3
25/01/2024	-0,27%	-0,38	141,12	141,12	141,12	141,12	10K	1
24/01/2024	0,17%	0,24	141,50	141,39	141,39	141,50	23K	2
23/01/2024	-0,71%	-1,01	141,26	141,40	141,26	141,40	23K	2
22/01/2024	2,34%	3,25	142,27	142,27	142,27	142,27	24K	1
19/01/2024	2,14%	2,91	139,02	136,98	136,98	139,02	551	4
18/01/2024	1,76%	2,36	136,11	135,21	135,21	136,11	271	2
17/01/2024	-0,42%	-0,57	133,75	133,75	133,75	133,75	5K	1
15/01/2024	1,08%	1,44	134,32	131,84	131,84	134,32	266	2
12/01/2024	2,29%	2,98	132,88	132,00	132,00	132,88	9K	2
10/01/2024	6,02%	7,38	129,90	129,90	129,90	129,90	10K	2
02/01/2024	-3,44%	-4,36	122,52	122,52	122,52	122,52	4K	1
28/12/2023	1,92%	2,39	126,88	126,09	126,09	126,88	252	2
26/12/2023	-2,86%	-3,67	124,49	124,49	124,49	124,49	373	1
20/12/2023	2,89%	3,60	128,16	128,16	128,16	128,16	5K	1
18/12/2023	0,87%	1,08	124,56	123,84	123,84	124,56	248	2
15/12/2023	-3,89%	-5,00	123,48	123,85	123,48	123,85	31K	2
13/12/2023	1,48%	1,87	128,48	127,97	127,97	128,48	256	2
12/12/2023	1,35%	1,69	126,61	126,61	126,61	126,61	10K	1
08/12/2023	1,96%	2,40	124,92	124,20	124,20	124,92	249	2
07/12/2023	-0,79%	-0,98	122,52	121,80	121,80	122,52	244	2
05/12/2023	-0,02%	-0,02	123,50	123,50	123,50	123,50	6K	1
04/12/2023	2,22%	2,68	123,52	122,76	122,76	123,52	33K	4
01/12/2023	2,76%	3,24	120,84	121,32	120,12	121,32	5K	3
29/11/2023	0,31%	0,36	117,60	118,00	117,60	118,00	3K	2
27/11/2023	0,83%	0,97	117,24	116,93	116,93	117,46	5K	3
24/11/2023	-0,88%	-1,03	116,27	115,80	115,80	116,27	232	2
22/11/2023	2,87%	3,27	117,30	116,42	116,42	117,30	233	2
20/11/2023	1,73%	1,94	114,03	113,52	113,52	114,03	227	2
17/11/2023	-0,78%	-0,88	112,09	112,09	112,09	112,09	560	1
16/11/2023	2,70%	2,97	112,97	112,23	112,23	112,97	225	2
13/11/2023	1,32%	1,43	110,00	110,22	110,00	110,88	6K	3
10/11/2023	3,06%	3,22	108,57	100,87	100,87	108,57	317	3
09/11/2023	3,15%	3,22	105,35	99,60	99,60	105,35	1K	6
08/11/2023	1,22%	1,23	102,13	101,60	101,60	102,13	203	2
07/11/2023	2,23%	2,20	100,90	100,60	100,60	101,20	403	3
06/11/2023	-2,76%	-2,80	98,70	98,70	98,70	98,70	98	1
03/11/2023	5,20%	5,02	101,50	100,80	100,80	101,50	303	3
01/11/2023	1,34%	1,28	96,48	95,85	95,85	96,48	11K	3
31/10/2023	-1,33%	-1,28	95,20	93,81	93,58	95,20	66K	4
30/10/2023	2,88%	2,70	96,48	95,85	95,85	96,48	385	3
27/10/2023	2,85%	2,60	93,78	93,42	93,27	93,78	4K	3
26/10/2023	-2,59%	-2,42	91,18	91,26	90,93	91,27	574K	15
25/10/2023	-1,58%	-1,50	93,60	93,60	93,60	93,60	93	1
24/10/2023	-9,15%	-9,58	95,10	104,80	95,10	104,80	655K	10
23/10/2023	6,17%	6,08	104,68	104,38	104,38	104,68	4K	3
19/09/2023	2,28%	2,20	98,60	98,60	98,60	98,60	5K	2
15/09/2023	-5,02%	-5,10	96,40	96,40	96,40	96,40	48K	1
31/08/2023	9,28%	8,62	101,50	101,50	101,50	101,50	203	1
25/08/2023	-0,54%	-0,50	92,88	92,88	92,88	92,88	185	1
23/08/2023	-1,71%	-1,62	93,38	93,38	93,38	93,38	186	1
18/08/2023	0,03%	0,03	95,00	95,00	95,00	95,00	950	1
16/08/2023	4,48%	4,07	94,97	94,97	94,97	94,97	94	1
24/07/2023	2,16%	1,92	90,90	90,90	90,90	90,90	272	1
20/07/2023	-1,57%	-1,42	88,98	88,98	88,98	88,98	5K	1
19/07/2023	4,02%	3,49	90,40	90,40	90,40	90,40	90	1
30/06/2023	3,07%	2,59	86,91	87,00	86,91	87,00	521	2
21/06/2023	-0,62%	-0,53	84,32	84,32	84,32	84,32	84	1
20/06/2023	-1,28%	-1,10	84,85	85,03	84,85	85,03	50K	2
19/06/2023	-2,22%	-1,95	85,95	85,95	85,95	85,95	85	1
16/06/2023	4,13%	3,49	87,90	87,90	87,90	87,90	1K	2
23/05/2023	2,03%	1,68	84,41	84,41	84,41	84,41	844	1
28/04/2023	2,66%	2,14	82,73	82,74	82,73	82,74	99K	2
24/04/2023	6,25%	4,74	80,59	80,60	80,55	80,60	33K	3
11/04/2023	-5,31%	-4,25	75,85	75,85	75,85	75,85	10K	1
27/03/2023	0,84%	0,67	80,10	80,10	80,10	80,10	9K	1
24/03/2023	-1,45%	-1,17	79,43	79,43	79,43	79,43	4K	1
21/03/2023	2,03%	1,60	80,60	80,60	80,60	80,60	1K	1
15/03/2023	-1,61%	-1,29	79,00	79,00	79,00	79,00	10K	1
13/03/2023	-0,88%	-0,71	80,29	80,29	80,29	80,29	10K	1
10/03/2023	4,11%	3,20	81,00	81,00	81,00	81,00	3K	2
27/02/2023	2,60%	1,97	77,80	77,80	77,80	77,80	10K	2
23/02/2023	-0,22%	-0,17	75,83	75,83	75,83	75,83	75	1
22/02/2023	-5,94%	-4,80	76,00	76,03	76,00	76,14	53K	3
09/02/2023	1,76%	1,40	80,80	80,80	80,80	80,80	40K	2
08/02/2023	7,15%	5,30	79,40	79,40	79,40	79,40	79	1
31/01/2023	0,95%	0,70	74,10	74,10	74,10	74,10	148	2
24/01/2023	0,59%	0,43	73,40	73,45	73,40	73,45	77K	2
13/12/2022	4,59%	3,20	72,97	72,97	72,97	72,97	510	2
07/12/2022	-1,02%	-0,72	69,77	69,77	69,77	69,77	1K	1
06/12/2022	-0,21%	-0,15	70,49	70,49	70,49	70,49	2K	1
05/12/2022	-1,02%	-0,73	70,64	70,64	70,64	70,64	706	1
02/12/2022	2,31%	1,61	71,37	71,37	71,37	71,37	10K	1
30/11/2022	-0,10%	-0,07	69,76	69,76	69,76	69,76	16K	1
29/11/2022	0,82%	0,57	69,83	69,83	69,83	69,83	28K	1
28/11/2022	-1,25%	-0,88	69,26	69,09	69,09	69,50	84K	4
25/11/2022	1,21%	0,84	70,14	69,45	69,45	70,14	1K	2
22/11/2022	2,06%	1,40	69,30	69,09	69,09	69,30	65K	3
21/11/2022	-1,77%	-1,22	67,90	67,31	67,31	68,21	125K	7
18/11/2022	-6,34%	-4,68	69,12	69,12	69,12	69,12	10K	1
16/11/2022	3,36%	2,40	73,80	73,80	73,80	73,80	18K	1
14/11/2022	-0,29%	-0,21	71,40	71,31	71,31	71,40	29K	3
11/11/2022	26,07%	14,81	71,61	71,84	71,10	72,23	54K	6
28/10/2022	15,99%	7,83	56,80	57,23	56,80	57,23	114K	5
24/10/2022	2,32%	1,11	48,97	48,64	48,64	48,97	115K	4
19/10/2022	-3,53%	-1,75	47,86	47,74	47,70	48,06	213K	6
14/10/2022	0,00%	0,00	49,61	49,61	49,61	49,61	49	1
23/09/2022	-5,31%	-2,78	49,61	49,61	49,61	49,61	49	1
12/09/2022	-	-	52,39	52,39	52,39	52,39	52	1

Date,Open,High,Low,Close,Volume
23-Apr-24,133.64,133.64,133.64,133.64,11092
19-Apr-24,129.78,129.78,129.78,129.78,5061
17-Apr-24,135.63,135.63,135.63,135.63,2170
15-Apr-24,133.92,133.92,133.89,133.89,10981
12-Apr-24,134.16,134.16,134.16,134.16,402
10-Apr-24,135.80,135.80,135.80,135.80,814
08-Apr-24,137.95,137.95,137.95,137.95,2069
05-Apr-24,139.45,139.45,139.45,139.45,1394
04-Apr-24,138.32,138.32,138.32,138.32,553
21-Mar-24,141.50,141.50,141.50,141.50,5660
20-Mar-24,137.46,137.46,137.46,137.46,5498
18-Mar-24,137.10,137.10,137.10,137.10,5484
14-Mar-24,133.50,133.50,133.50,133.50,5340
13-Mar-24,140.56,140.56,140.56,140.56,281
06-Mar-24,140.63,141.12,140.56,140.56,4217
05-Mar-24,140.00,140.00,140.00,140.00,10780
04-Mar-24,144.20,144.20,144.20,144.20,5047
01-Mar-24,139.90,142.80,139.90,142.80,5851
27-Feb-24,139.90,139.90,139.90,139.90,10492
26-Feb-24,143.36,144.62,143.36,144.10,9488
23-Feb-24,141.96,141.96,141.96,141.96,2839
22-Feb-24,141.51,142.10,141.26,142.10,5943
20-Feb-24,137.48,137.48,137.48,137.48,2749
16-Feb-24,144.20,144.20,144.20,144.20,144
15-Feb-24,142.52,142.52,142.52,142.52,142
14-Feb-24,141.96,143.22,141.96,143.22,6106
08-Feb-24,145.75,147.14,145.75,147.14,6123
07-Feb-24,141.00,141.00,141.00,141.00,14100
06-Feb-24,141.54,141.54,135.94,137.79,16472
05-Feb-24,138.28,138.28,138.28,138.28,12445
02-Feb-24,137.20,137.20,137.20,137.20,5488
01-Feb-24,132.47,132.47,132.47,132.47,1324
31-Jan-24,132.66,132.70,132.66,132.70,1459
30-Jan-24,133.63,133.63,133.63,133.63,1336
29-Jan-24,133.38,134.16,133.25,134.16,5469
26-Jan-24,131.76,132.00,131.76,132.00,10691
25-Jan-24,141.12,141.12,141.12,141.12,9878
24-Jan-24,141.39,141.50,141.39,141.50,22626
23-Jan-24,141.40,141.40,141.26,141.26,22607
22-Jan-24,142.27,142.27,142.27,142.27,24185
19-Jan-24,136.98,139.02,136.98,139.02,551
18-Jan-24,135.21,136.11,135.21,136.11,271
17-Jan-24,133.75,133.75,133.75,133.75,5350
15-Jan-24,131.84,134.32,131.84,134.32,266
12-Jan-24,132.00,132.88,132.00,132.88,9000
10-Jan-24,129.90,129.90,129.90,129.90,10392
02-Jan-24,122.52,122.52,122.52,122.52,3798
28-Dec-23,126.09,126.88,126.09,126.88,252
26-Dec-23,124.49,124.49,124.49,124.49,373
20-Dec-23,128.16,128.16,128.16,128.16,5126
18-Dec-23,123.84,124.56,123.84,124.56,248
15-Dec-23,123.85,123.85,123.48,123.48,31456
13-Dec-23,127.97,128.48,127.97,128.48,256
12-Dec-23,126.61,126.61,126.61,126.61,10128
08-Dec-23,124.20,124.92,124.20,124.92,249
07-Dec-23,121.80,122.52,121.80,122.52,244
05-Dec-23,123.50,123.50,123.50,123.50,5557
04-Dec-23,122.76,123.52,122.76,123.52,33462
01-Dec-23,121.32,121.32,120.12,120.84,4851
29-Nov-23,118.00,118.00,117.60,117.60,2946
27-Nov-23,116.93,117.46,116.93,117.24,4689
24-Nov-23,115.80,116.27,115.80,116.27,232
22-Nov-23,116.42,117.30,116.42,117.30,233
20-Nov-23,113.52,114.03,113.52,114.03,227
17-Nov-23,112.09,112.09,112.09,112.09,560
16-Nov-23,112.23,112.97,112.23,112.97,225
13-Nov-23,110.22,110.88,110.00,110.00,5721
10-Nov-23,100.87,108.57,100.87,108.57,317
09-Nov-23,99.60,105.35,99.60,105.35,1425
08-Nov-23,101.60,102.13,101.60,102.13,203
07-Nov-23,100.60,101.20,100.60,100.90,403
06-Nov-23,98.70,98.70,98.70,98.70,98
03-Nov-23,100.80,101.50,100.80,101.50,303
01-Nov-23,95.85,96.48,95.85,96.48,10735
31-Oct-23,93.81,95.20,93.58,95.20,65776
30-Oct-23,95.85,96.48,95.85,96.48,385
27-Oct-23,93.42,93.78,93.27,93.78,3737
26-Oct-23,91.26,91.27,90.93,91.18,574329
25-Oct-23,93.60,93.60,93.60,93.60,93
24-Oct-23,104.80,104.80,95.10,95.10,654875
23-Oct-23,104.38,104.68,104.38,104.68,3868
19-Sep-23,98.60,98.60,98.60,98.60,4930
15-Sep-23,96.40,96.40,96.40,96.40,48200
31-Aug-23,101.50,101.50,101.50,101.50,203
25-Aug-23,92.88,92.88,92.88,92.88,185
23-Aug-23,93.38,93.38,93.38,93.38,186
18-Aug-23,95.00,95.00,95.00,95.00,950
16-Aug-23,94.97,94.97,94.97,94.97,94
24-Jul-23,90.90,90.90,90.90,90.90,272
20-Jul-23,88.98,88.98,88.98,88.98,4982
19-Jul-23,90.40,90.40,90.40,90.40,90
30-Jun-23,87.00,87.00,86.91,86.91,521
21-Jun-23,84.32,84.32,84.32,84.32,84
20-Jun-23,85.03,85.03,84.85,84.85,50061
19-Jun-23,85.95,85.95,85.95,85.95,85
16-Jun-23,87.90,87.90,87.90,87.90,1494
23-May-23,84.41,84.41,84.41,84.41,844
28-Apr-23,82.74,82.74,82.73,82.73,99282
24-Apr-23,80.60,80.60,80.55,80.59,33117
11-Apr-23,75.85,75.85,75.85,75.85,10012
27-Mar-23,80.10,80.10,80.10,80.10,8811
24-Mar-23,79.43,79.43,79.43,79.43,3971
21-Mar-23,80.60,80.60,80.60,80.60,1128
15-Mar-23,79.00,79.00,79.00,79.00,9954
13-Mar-23,80.29,80.29,80.29,80.29,9634
10-Mar-23,81.00,81.00,81.00,81.00,3321
27-Feb-23,77.80,77.80,77.80,77.80,9958
23-Feb-23,75.83,75.83,75.83,75.83,75
22-Feb-23,76.03,76.14,76.00,76.00,53346
09-Feb-23,80.80,80.80,80.80,80.80,40400
08-Feb-23,79.40,79.40,79.40,79.40,79
31-Jan-23,74.10,74.10,74.10,74.10,148
24-Jan-23,73.45,73.45,73.40,73.40,77104
13-Dec-22,72.97,72.97,72.97,72.97,510
07-Dec-22,69.77,69.77,69.77,69.77,1395
06-Dec-22,70.49,70.49,70.49,70.49,2114
05-Dec-22,70.64,70.64,70.64,70.64,706
02-Dec-22,71.37,71.37,71.37,71.37,9991
30-Nov-22,69.76,69.76,69.76,69.76,16044
29-Nov-22,69.83,69.83,69.83,69.83,27932
28-Nov-22,69.09,69.50,69.09,69.26,83881
25-Nov-22,69.45,70.14,69.45,70.14,1459
22-Nov-22,69.09,69.30,69.09,69.30,65107
21-Nov-22,67.31,68.21,67.31,67.90,125255
18-Nov-22,69.12,69.12,69.12,69.12,10368
16-Nov-22,73.80,73.80,73.80,73.80,17712
14-Nov-22,71.31,71.40,71.31,71.40,28555
11-Nov-22,71.84,72.23,71.10,71.61,53608
28-Oct-22,57.23,57.23,56.80,56.80,113542
24-Oct-22,48.64,48.97,48.64,48.97,114748
19-Oct-22,47.74,48.06,47.70,47.86,212897
14-Oct-22,49.61,49.61,49.61,49.61,49
23-Sep-22,49.61,49.61,49.61,49.61,49
12-Sep-22,52.39,52.39,52.39,52.39,52

*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: F2IC34