Cotação atual, histórico e gráfico do papel: F2IV34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 10/12/2024 | 0,83% | 0,14 | 16,94 | 16,94 | 16,94 | 16,94 | 711 | 1 |
| 04/12/2024 | 1,45% | 0,24 | 16,80 | 16,80 | 16,80 | 16,80 | 504 | 1 |
| 29/11/2024 | 1,72% | 0,28 | 16,56 | 16,84 | 16,56 | 16,84 | 8K | 3 |
| 25/11/2024 | 30,76% | 3,83 | 16,28 | 15,92 | 15,92 | 16,33 | 322 | 5 |
| 07/11/2024 | 22,18% | 2,26 | 12,45 | 12,44 | 12,44 | 12,45 | 1K | 3 |
| 03/10/2024 | 0,89% | 0,09 | 10,19 | 10,19 | 10,19 | 10,19 | 509 | 1 |
| 24/09/2024 | -1,17% | -0,12 | 10,10 | 10,11 | 10,10 | 10,11 | 50 | 2 |
|
|
| 23/09/2024 | 0,99% | 0,10 | 10,22 | 10,14 | 10,14 | 10,22 | 61 | 2 |
| 20/09/2024 | -2,69% | -0,28 | 10,12 | 10,19 | 10,12 | 10,19 | 1K | 2 |
| 17/09/2024 | -0,95% | -0,10 | 10,40 | 10,97 | 10,40 | 10,97 | 615 | 5 |
| 16/09/2024 | -11,09% | -1,31 | 10,50 | 10,58 | 10,39 | 10,58 | 21K | 6 |
| 14/08/2024 | 0,68% | 0,08 | 11,81 | 11,81 | 11,81 | 11,81 | 11 | 1 |
| 12/08/2024 | -29,25% | -4,85 | 11,73 | 11,73 | 11,73 | 11,73 | 2K | 3 |
| 23/07/2024 | 0,42% | 0,07 | 16,58 | 16,58 | 16,58 | 16,58 | 2K | 1 |
| 18/07/2024 | 14,18% | 2,05 | 16,51 | 16,51 | 16,51 | 16,51 | 3K | 3 |
| 10/07/2024 | -0,82% | -0,12 | 14,46 | 14,46 | 14,46 | 14,46 | 1K | 1 |
| 26/06/2024 | -0,14% | -0,02 | 14,58 | 14,58 | 14,58 | 14,58 | 14 | 1 |
| 20/06/2024 | -3,12% | -0,47 | 14,60 | 14,60 | 14,60 | 14,60 | 14 | 1 |
| 06/06/2024 | -5,52% | -0,88 | 15,07 | 15,26 | 15,07 | 15,26 | 30 | 2 |
| 31/05/2024 | -13,78% | -2,55 | 15,95 | 18,06 | 15,95 | 18,06 | 164 | 6 |
| 29/05/2024 | -9,36% | -1,91 | 18,50 | 19,92 | 18,50 | 19,92 | 135 | 7 |
| 17/04/2024 | 0,25% | 0,05 | 20,41 | 20,41 | 20,41 | 20,41 | 20 | 1 |
| 19/03/2024 | 2,21% | 0,44 | 20,36 | 20,36 | 20,36 | 20,36 | 43K | 2 |
| 04/03/2024 | -5,14% | -1,08 | 19,92 | 19,92 | 19,92 | 19,92 | 19 | 1 |
| 09/11/2023 | -10,60% | -2,49 | 21,00 | 18,50 | 18,50 | 21,00 | 513 | 6 |
| 02/06/2023 | -1,76% | -0,42 | 23,49 | 20,57 | 20,57 | 23,68 | 382 | 3 |
| 21/12/2022 | 1,53% | 0,36 | 23,91 | 23,91 | 23,91 | 23,91 | 71 | 1 |
| 20/12/2022 | -0,63% | -0,15 | 23,55 | 23,55 | 23,55 | 23,55 | 141 | 1 |
| 15/12/2022 | -10,46% | -2,77 | 23,70 | 23,70 | 23,70 | 23,70 | 23 | 1 |
| 14/12/2022 | 8,31% | 2,03 | 26,47 | 26,00 | 26,00 | 26,47 | 1K | 2 |
| 12/12/2022 | 12,21% | 2,66 | 24,44 | 21,79 | 21,79 | 24,59 | 13K | 8 |
| 28/11/2022 | 2,78% | 0,59 | 21,78 | 21,78 | 21,78 | 21,78 | 435 | 1 |
| 16/11/2022 | -5,74% | -1,29 | 21,19 | 21,19 | 21,19 | 21,19 | 21 | 1 |
| 11/11/2022 | 40,50% | 6,48 | 22,48 | 22,48 | 22,48 | 22,48 | 134 | 1 |
| 08/11/2022 | 0,00% | 0,00 | 16,00 | 16,00 | 16,00 | 16,00 | 96 | 1 |
| 07/11/2022 | -11,11% | -2,00 | 16,00 | 16,00 | 16,00 | 16,00 | 32 | 1 |
| 03/11/2022 | -12,45% | -2,56 | 18,00 | 20,00 | 18,00 | 20,00 | 76 | 2 |
| 01/11/2022 | -34,23% | -10,70 | 20,56 | 28,99 | 20,52 | 28,99 | 7K | 8 |
| 09/09/2022 | 1,56% | 0,48 | 31,26 | 31,32 | 31,26 | 31,32 | 62 | 2 |
| 08/09/2022 | -9,42% | -3,20 | 30,78 | 30,78 | 30,78 | 30,78 | 184 | 1 |
| 31/08/2022 | -1,16% | -0,40 | 33,98 | 33,98 | 33,98 | 33,98 | 33 | 1 |
| 26/08/2022 | -11,02% | -4,26 | 34,38 | 34,38 | 34,38 | 34,38 | 34 | 1 |
| 16/08/2022 | -3,78% | -1,52 | 38,64 | 38,64 | 38,64 | 38,64 | 38 | 1 |
| 10/08/2022 | -1,11% | -0,45 | 40,16 | 40,16 | 40,16 | 40,16 | 40 | 1 |
| 03/08/2022 | 8,96% | 3,34 | 40,61 | 40,61 | 40,61 | 40,61 | 40 | 1 |
| 29/07/2022 | 9,33% | 3,18 | 37,27 | 37,27 | 37,27 | 37,27 | 37 | 1 |
| 28/07/2022 | 0,83% | 0,28 | 34,09 | 34,09 | 34,09 | 34,09 | 34 | 1 |
| 27/07/2022 | -6,91% | -2,51 | 33,81 | 33,81 | 33,81 | 33,81 | 33 | 1 |
| 22/07/2022 | 6,51% | 2,22 | 36,32 | 36,32 | 36,32 | 36,32 | 36 | 1 |
| 18/07/2022 | -1,07% | -0,37 | 34,10 | 34,10 | 34,10 | 34,10 | 68 | 1 |
| 06/07/2022 | 2,22% | 0,75 | 34,47 | 34,47 | 34,47 | 34,47 | 34 | 1 |
| 01/07/2022 | 3,47% | 1,13 | 33,72 | 33,72 | 33,72 | 33,72 | 33 | 1 |
| 28/06/2022 | -5,78% | -2,00 | 32,59 | 32,59 | 32,59 | 32,59 | 32 | 1 |
| 24/06/2022 | 8,36% | 2,67 | 34,59 | 34,59 | 34,59 | 34,59 | 34 | 1 |
| 23/06/2022 | 5,35% | 1,62 | 31,92 | 31,92 | 31,92 | 31,92 | 31 | 1 |
| 17/06/2022 | 4,63% | 1,34 | 30,30 | 30,30 | 30,30 | 30,30 | 30 | 1 |
| 13/06/2022 | -6,31% | -1,95 | 28,96 | 28,96 | 28,96 | 28,96 | 28 | 1 |
| 10/06/2022 | -3,71% | -1,19 | 30,91 | 30,91 | 30,91 | 30,91 | 30 | 1 |
| 01/06/2022 | 5,52% | 1,68 | 32,10 | 32,10 | 32,10 | 32,10 | 32 | 1 |
| 31/05/2022 | 1,00% | 0,30 | 30,42 | 30,42 | 30,42 | 30,42 | 60 | 1 |
| 25/05/2022 | 9,61% | 2,64 | 30,12 | 30,12 | 30,12 | 30,12 | 90 | 1 |
| 24/05/2022 | -10,72% | -3,30 | 27,48 | 27,48 | 27,48 | 27,48 | 27 | 1 |
| 20/05/2022 | -5,35% | -1,74 | 30,78 | 30,78 | 30,78 | 30,78 | 30 | 1 |
| 19/05/2022 | 3,96% | 1,24 | 32,52 | 32,52 | 32,52 | 32,52 | 32 | 1 |
| 18/05/2022 | 0,64% | 0,20 | 31,28 | 31,28 | 31,28 | 31,28 | 31 | 1 |
| 17/05/2022 | -2,23% | -0,71 | 31,08 | 31,08 | 31,08 | 31,08 | 31 | 1 |
| 16/05/2022 | -8,49% | -2,95 | 31,79 | 31,79 | 31,79 | 31,79 | 95 | 1 |
| 13/05/2022 | 6,43% | 2,10 | 34,74 | 34,74 | 34,74 | 34,74 | 69 | 1 |
| 10/05/2022 | 2,61% | 0,83 | 32,64 | 32,64 | 32,64 | 32,64 | 65 | 1 |
| 09/05/2022 | -15,08% | -5,65 | 31,81 | 31,81 | 31,81 | 31,81 | 95 | 1 |
| 03/05/2022 | -3,40% | -1,32 | 37,46 | 37,46 | 37,46 | 37,46 | 37 | 1 |
| 02/05/2022 | 5,01% | 1,85 | 38,78 | 38,78 | 38,78 | 38,78 | 77 | 1 |
| 29/04/2022 | 10,14% | 3,40 | 36,93 | 36,93 | 36,93 | 36,93 | 110 | 1 |
| 26/04/2022 | 0,48% | 0,16 | 33,53 | 33,53 | 33,53 | 33,53 | 33 | 1 |
| 18/04/2022 | -6,71% | -2,40 | 33,37 | 33,37 | 33,37 | 33,37 | 200 | 1 |
| 14/04/2022 | -1,92% | -0,70 | 35,77 | 35,77 | 35,77 | 35,77 | 35 | 1 |
| 13/04/2022 | 5,62% | 1,94 | 36,47 | 36,47 | 36,47 | 36,47 | 36 | 1 |
| 12/04/2022 | -4,80% | -1,74 | 34,53 | 34,53 | 34,53 | 34,53 | 69 | 1 |
| 11/04/2022 | 2,00% | 0,71 | 36,27 | 36,27 | 36,27 | 36,27 | 72 | 1 |
| 07/04/2022 | -2,87% | -1,05 | 35,56 | 35,56 | 35,56 | 35,56 | 35 | 1 |
| 04/04/2022 | 3,56% | 1,26 | 36,61 | 36,61 | 36,61 | 36,61 | 73 | 1 |
| 31/03/2022 | 0,63% | 0,22 | 35,35 | 35,35 | 35,35 | 35,35 | 70 | 1 |
| 30/03/2022 | 0,60% | 0,21 | 35,13 | 35,13 | 35,13 | 35,13 | 1K | 1 |
| 18/03/2022 | 17,18% | 5,12 | 34,92 | 34,92 | 34,92 | 34,92 | 34 | 1 |
| 11/03/2022 | -10,64% | -3,55 | 29,80 | 29,80 | 29,80 | 29,80 | 29 | 1 |
| 04/03/2022 | -9,77% | -3,61 | 33,35 | 33,35 | 33,35 | 33,35 | 33 | 1 |
| 23/02/2022 | - | - | 36,96 | 36,96 | 36,96 | 36,96 | 36 | 1 |
Date,Open,High,Low,Close,Volume
10-Dec-24,16.94,16.94,16.94,16.94,711
04-Dec-24,16.80,16.80,16.80,16.80,504
29-Nov-24,16.84,16.84,16.56,16.56,8050
25-Nov-24,15.92,16.33,15.92,16.28,322
07-Nov-24,12.44,12.45,12.44,12.45,1256
03-Oct-24,10.19,10.19,10.19,10.19,509
24-Sep-24,10.11,10.11,10.10,10.10,50
23-Sep-24,10.14,10.22,10.14,10.22,61
20-Sep-24,10.19,10.19,10.12,10.12,1049
17-Sep-24,10.97,10.97,10.40,10.40,615
16-Sep-24,10.58,10.58,10.39,10.50,21070
14-Aug-24,11.81,11.81,11.81,11.81,11
12-Aug-24,11.73,11.73,11.73,11.73,2029
23-Jul-24,16.58,16.58,16.58,16.58,1658
18-Jul-24,16.51,16.51,16.51,16.51,2856
10-Jul-24,14.46,14.46,14.46,14.46,1446
26-Jun-24,14.58,14.58,14.58,14.58,14
20-Jun-24,14.60,14.60,14.60,14.60,14
06-Jun-24,15.26,15.26,15.07,15.07,30
31-May-24,18.06,18.06,15.95,15.95,164
29-May-24,19.92,19.92,18.50,18.50,135
17-Apr-24,20.41,20.41,20.41,20.41,20
19-Mar-24,20.36,20.36,20.36,20.36,42756
04-Mar-24,19.92,19.92,19.92,19.92,19
09-Nov-23,18.50,21.00,18.50,21.00,513
02-Jun-23,20.57,23.68,20.57,23.49,382
21-Dec-22,23.91,23.91,23.91,23.91,71
20-Dec-22,23.55,23.55,23.55,23.55,141
15-Dec-22,23.70,23.70,23.70,23.70,23
14-Dec-22,26.00,26.47,26.00,26.47,1482
12-Dec-22,21.79,24.59,21.79,24.44,12969
28-Nov-22,21.78,21.78,21.78,21.78,435
16-Nov-22,21.19,21.19,21.19,21.19,21
11-Nov-22,22.48,22.48,22.48,22.48,134
08-Nov-22,16.00,16.00,16.00,16.00,96
07-Nov-22,16.00,16.00,16.00,16.00,32
03-Nov-22,20.00,20.00,18.00,18.00,76
01-Nov-22,28.99,28.99,20.52,20.56,7323
09-Sep-22,31.32,31.32,31.26,31.26,62
08-Sep-22,30.78,30.78,30.78,30.78,184
31-Aug-22,33.98,33.98,33.98,33.98,33
26-Aug-22,34.38,34.38,34.38,34.38,34
16-Aug-22,38.64,38.64,38.64,38.64,38
10-Aug-22,40.16,40.16,40.16,40.16,40
03-Aug-22,40.61,40.61,40.61,40.61,40
29-Jul-22,37.27,37.27,37.27,37.27,37
28-Jul-22,34.09,34.09,34.09,34.09,34
27-Jul-22,33.81,33.81,33.81,33.81,33
22-Jul-22,36.32,36.32,36.32,36.32,36
18-Jul-22,34.10,34.10,34.10,34.10,68
06-Jul-22,34.47,34.47,34.47,34.47,34
01-Jul-22,33.72,33.72,33.72,33.72,33
28-Jun-22,32.59,32.59,32.59,32.59,32
24-Jun-22,34.59,34.59,34.59,34.59,34
23-Jun-22,31.92,31.92,31.92,31.92,31
17-Jun-22,30.30,30.30,30.30,30.30,30
13-Jun-22,28.96,28.96,28.96,28.96,28
10-Jun-22,30.91,30.91,30.91,30.91,30
01-Jun-22,32.10,32.10,32.10,32.10,32
31-May-22,30.42,30.42,30.42,30.42,60
25-May-22,30.12,30.12,30.12,30.12,90
24-May-22,27.48,27.48,27.48,27.48,27
20-May-22,30.78,30.78,30.78,30.78,30
19-May-22,32.52,32.52,32.52,32.52,32
18-May-22,31.28,31.28,31.28,31.28,31
17-May-22,31.08,31.08,31.08,31.08,31
16-May-22,31.79,31.79,31.79,31.79,95
13-May-22,34.74,34.74,34.74,34.74,69
10-May-22,32.64,32.64,32.64,32.64,65
09-May-22,31.81,31.81,31.81,31.81,95
03-May-22,37.46,37.46,37.46,37.46,37
02-May-22,38.78,38.78,38.78,38.78,77
29-Apr-22,36.93,36.93,36.93,36.93,110
26-Apr-22,33.53,33.53,33.53,33.53,33
18-Apr-22,33.37,33.37,33.37,33.37,200
14-Apr-22,35.77,35.77,35.77,35.77,35
13-Apr-22,36.47,36.47,36.47,36.47,36
12-Apr-22,34.53,34.53,34.53,34.53,69
11-Apr-22,36.27,36.27,36.27,36.27,72
07-Apr-22,35.56,35.56,35.56,35.56,35
04-Apr-22,36.61,36.61,36.61,36.61,73
31-Mar-22,35.35,35.35,35.35,35.35,70
30-Mar-22,35.13,35.13,35.13,35.13,1018
18-Mar-22,34.92,34.92,34.92,34.92,34
11-Mar-22,29.80,29.80,29.80,29.80,29
04-Mar-22,33.35,33.35,33.35,33.35,33
23-Feb-22,36.96,36.96,36.96,36.96,36
*exoneração de responsabilidade e termos de uso