Cotação atual, histórico e gráfico do papel: F2RS34
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 |
| 29/01/2025 | 9,59% | 3,28 | 37,50 | 37,50 | 37,50 | 37,50 | 562 | 2 |
| 23/01/2025 | -0,98% | -0,34 | 34,22 | 34,56 | 34,22 | 34,56 | 95K | 3 |
| 21/01/2025 | -2,73% | -0,97 | 34,56 | 34,99 | 34,56 | 34,99 | 19K | 3 |
| 20/01/2025 | 1,86% | 0,65 | 35,53 | 35,53 | 35,53 | 35,53 | 35 | 1 |
| 17/01/2025 | 12,30% | 3,82 | 34,88 | 35,10 | 34,88 | 35,10 | 10K | 3 |
| 20/12/2024 | -10,28% | -3,56 | 31,06 | 31,06 | 31,02 | 31,06 | 16K | 3 |
| 17/12/2024 | 2,67% | 0,90 | 34,62 | 34,62 | 34,62 | 34,62 | 761 | 1 |
|
|
| 16/12/2024 | 0,00% | 0,00 | 33,72 | 33,72 | 33,72 | 33,72 | 134 | 1 |
| 09/12/2024 | 2,37% | 0,78 | 33,72 | 33,72 | 33,72 | 33,72 | 741 | 1 |
| 26/11/2024 | 1,01% | 0,33 | 32,94 | 32,94 | 32,94 | 32,94 | 32 | 1 |
| 25/11/2024 | 6,46% | 1,98 | 32,61 | 32,61 | 32,61 | 32,61 | 32 | 1 |
| 21/11/2024 | -3,95% | -1,26 | 30,63 | 30,63 | 30,63 | 30,63 | 153 | 1 |
| 14/11/2024 | 0,79% | 0,25 | 31,89 | 31,89 | 31,89 | 31,89 | 4K | 1 |
| 12/11/2024 | -0,13% | -0,04 | 31,64 | 31,80 | 31,64 | 31,80 | 8K | 2 |
| 07/11/2024 | 52,67% | 10,93 | 31,68 | 30,14 | 30,14 | 31,80 | 45K | 16 |
| 27/09/2024 | 0,10% | 0,02 | 20,75 | 20,40 | 20,40 | 20,75 | 41K | 3 |
| 16/08/2024 | 1,22% | 0,25 | 20,73 | 20,73 | 20,73 | 20,73 | 20 | 1 |
| 12/08/2024 | 0,00% | 0,00 | 20,48 | 20,48 | 20,48 | 20,48 | 1K | 3 |
| 09/08/2024 | -15,82% | -3,85 | 20,48 | 20,48 | 20,48 | 20,48 | 204 | 1 |
| 23/07/2024 | -1,42% | -0,35 | 24,33 | 24,33 | 24,33 | 24,33 | 145 | 1 |
| 22/07/2024 | 0,00% | 0,00 | 24,68 | 24,68 | 24,68 | 24,68 | 394 | 2 |
| 18/07/2024 | -18,25% | -5,51 | 24,68 | 24,68 | 24,68 | 24,68 | 1K | 3 |
| 02/04/2024 | 0,00% | 0,00 | 30,19 | 30,19 | 30,19 | 30,19 | 30 | 1 |
| 19/03/2024 | -3,88% | -1,22 | 30,19 | 30,19 | 30,19 | 30,19 | 45K | 2 |
| 12/03/2024 | 0,67% | 0,21 | 31,41 | 31,41 | 31,41 | 31,41 | 31 | 1 |
| 08/03/2024 | 2,16% | 0,66 | 31,20 | 31,20 | 31,20 | 31,20 | 31 | 1 |
| 01/11/2023 | 1,56% | 0,47 | 30,54 | 30,54 | 30,54 | 30,54 | 4K | 1 |
| 31/10/2023 | -7,62% | -2,48 | 30,07 | 29,53 | 29,53 | 30,07 | 178 | 2 |
| 10/10/2023 | 0,15% | 0,05 | 32,55 | 32,55 | 32,55 | 32,55 | 65 | 1 |
| 06/10/2023 | 0,62% | 0,20 | 32,50 | 32,50 | 32,50 | 32,50 | 487 | 1 |
| 05/10/2023 | 13,02% | 3,72 | 32,30 | 32,30 | 32,30 | 32,30 | 549 | 1 |
| 19/07/2023 | -1,21% | -0,35 | 28,58 | 28,58 | 28,58 | 28,58 | 28 | 1 |
| 15/02/2023 | 3,25% | 0,91 | 28,93 | 28,93 | 28,93 | 28,93 | 9K | 1 |
| 09/02/2023 | 10,31% | 2,62 | 28,02 | 28,02 | 28,02 | 28,02 | 28 | 1 |
| 16/12/2022 | -1,74% | -0,45 | 25,40 | 25,40 | 25,40 | 25,40 | 50 | 1 |
| 14/12/2022 | -1,75% | -0,46 | 25,85 | 25,85 | 25,85 | 25,85 | 25 | 1 |
| 13/12/2022 | 10,04% | 2,40 | 26,31 | 29,00 | 26,31 | 29,00 | 195 | 4 |
| 23/11/2022 | 0,04% | 0,01 | 23,91 | 23,91 | 23,91 | 23,91 | 71 | 1 |
| 31/08/2022 | -18,60% | -5,46 | 23,90 | 23,80 | 23,80 | 23,90 | 119 | 3 |
| 25/07/2022 | 0,00% | 0,00 | 29,36 | 29,36 | 29,36 | 29,36 | 88 | 1 |
| 14/03/2022 | 1,31% | 0,38 | 29,36 | 29,19 | 29,19 | 29,36 | 34K | 7 |
| 11/03/2022 | -0,21% | -0,06 | 28,98 | 29,30 | 28,98 | 29,30 | 25K | 2 |
| 04/03/2022 | 1,89% | 0,54 | 29,04 | 29,04 | 29,04 | 29,04 | 29 | 1 |
| 23/02/2022 | - | - | 28,50 | 29,22 | 28,50 | 29,22 | 114 | 2 |
Date,Open,High,Low,Close,Volume
29-Jan-25,37.50,37.50,37.50,37.50,562
23-Jan-25,34.56,34.56,34.22,34.22,94573
21-Jan-25,34.99,34.99,34.56,34.56,18557
20-Jan-25,35.53,35.53,35.53,35.53,35
17-Jan-25,35.10,35.10,34.88,34.88,9576
20-Dec-24,31.06,31.06,31.02,31.06,15871
17-Dec-24,34.62,34.62,34.62,34.62,761
16-Dec-24,33.72,33.72,33.72,33.72,134
09-Dec-24,33.72,33.72,33.72,33.72,741
26-Nov-24,32.94,32.94,32.94,32.94,32
25-Nov-24,32.61,32.61,32.61,32.61,32
21-Nov-24,30.63,30.63,30.63,30.63,153
14-Nov-24,31.89,31.89,31.89,31.89,4464
12-Nov-24,31.80,31.80,31.64,31.64,7941
07-Nov-24,30.14,31.80,30.14,31.68,44687
27-Sep-24,20.40,20.75,20.40,20.75,41150
16-Aug-24,20.73,20.73,20.73,20.73,20
12-Aug-24,20.48,20.48,20.48,20.48,1208
09-Aug-24,20.48,20.48,20.48,20.48,204
23-Jul-24,24.33,24.33,24.33,24.33,145
22-Jul-24,24.68,24.68,24.68,24.68,394
18-Jul-24,24.68,24.68,24.68,24.68,1456
02-Apr-24,30.19,30.19,30.19,30.19,30
19-Mar-24,30.19,30.19,30.19,30.19,45285
12-Mar-24,31.41,31.41,31.41,31.41,31
08-Mar-24,31.20,31.20,31.20,31.20,31
01-Nov-23,30.54,30.54,30.54,30.54,3848
31-Oct-23,29.53,30.07,29.53,30.07,178
10-Oct-23,32.55,32.55,32.55,32.55,65
06-Oct-23,32.50,32.50,32.50,32.50,487
05-Oct-23,32.30,32.30,32.30,32.30,549
19-Jul-23,28.58,28.58,28.58,28.58,28
15-Feb-23,28.93,28.93,28.93,28.93,8679
09-Feb-23,28.02,28.02,28.02,28.02,28
16-Dec-22,25.40,25.40,25.40,25.40,50
14-Dec-22,25.85,25.85,25.85,25.85,25
13-Dec-22,29.00,29.00,26.31,26.31,195
23-Nov-22,23.91,23.91,23.91,23.91,71
31-Aug-22,23.80,23.90,23.80,23.90,119
25-Jul-22,29.36,29.36,29.36,29.36,88
14-Mar-22,29.19,29.36,29.19,29.36,33976
11-Mar-22,29.30,29.30,28.98,28.98,25131
04-Mar-22,29.04,29.04,29.04,29.04,29
23-Feb-22,29.22,29.22,28.50,28.50,114
*exoneração de responsabilidade e termos de uso