Cotação atual, histórico e gráfico do papel: F2RS34

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 F2RS34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/09/2026	6,81%	1,38	21,64	21,64	21,64	21,64	9K	1
11/09/2026	1,20%	0,24	20,26	20,26	20,26	20,26	8K	1
10/09/2026	-1,52%	-0,31	20,02	20,33	20,02	20,33	37K	3
09/09/2026	-1,45%	-0,30	20,33	20,33	20,33	20,33	23K	2
08/09/2026	-5,76%	-1,26	20,63	20,63	20,63	20,63	14K	2
04/09/2026	-4,37%	-1,00	21,89	21,89	21,89	21,89	8K	1
03/09/2026	1,46%	0,33	22,89	22,89	22,89	22,89	40K	1
02/09/2026	-4,93%	-1,17	22,56	22,57	22,55	22,57	26K	5
01/09/2026	-1,04%	-0,25	23,73	23,73	23,73	23,73	273K	1
31/08/2026	2,30%	0,54	23,98	23,98	23,98	23,98	29K	1
27/08/2026	6,11%	1,35	23,44	22,68	22,68	23,44	129K	8
25/08/2026	0,91%	0,20	22,09	22,38	22,09	22,38	14K	5
24/08/2026	-2,01%	-0,45	21,89	21,89	21,89	21,89	6K	1
21/08/2026	-0,53%	-0,12	22,34	22,03	22,03	22,55	14K	5
20/08/2026	-0,71%	-0,16	22,46	22,55	22,36	22,55	13K	4
19/08/2026	2,91%	0,64	22,62	22,62	22,62	22,62	5K	1
18/08/2026	4,67%	0,98	21,98	22,08	21,98	22,08	10K	2
13/08/2026	3,86%	0,78	21,00	20,36	20,36	21,00	19K	4
12/08/2026	0,30%	0,06	20,22	20,22	20,22	20,22	10K	2
11/08/2026	0,50%	0,10	20,16	20,16	20,16	20,16	10K	1
10/08/2026	4,59%	0,88	20,06	20,09	20,06	20,09	14K	2
31/07/2026	1,59%	0,30	19,18	18,98	18,98	19,18	6K	2
30/07/2026	3,40%	0,62	18,88	18,94	18,88	18,94	83K	3
27/07/2026	0,00%	0,00	18,26	18,26	18,26	18,26	18	1
16/07/2026	-2,98%	-0,56	18,26	18,26	18,26	18,26	4K	1
13/07/2026	6,93%	1,22	18,82	17,84	17,84	18,82	634	2
08/07/2026	-4,14%	-0,76	17,60	17,60	17,60	17,60	70	1
07/07/2026	1,55%	0,28	18,36	17,50	17,50	18,44	26K	5
03/07/2026	0,89%	0,16	18,08	18,08	18,08	18,08	36	1
02/07/2026	-0,99%	-0,18	17,92	18,02	17,92	18,02	125	2
01/07/2026	4,02%	0,70	18,10	18,14	18,10	18,24	163	4
30/06/2026	0,35%	0,06	17,40	17,44	17,40	17,58	280	3
29/06/2026	3,71%	0,62	17,34	17,34	17,34	17,34	69	2
26/06/2026	12,06%	1,80	16,72	16,61	16,54	16,72	77K	12
18/06/2026	-6,63%	-1,06	14,92	14,92	14,92	14,92	9K	1
16/06/2026	-5,33%	-0,90	15,98	17,05	15,98	17,05	11K	4
02/06/2026	1,02%	0,17	16,88	16,88	16,88	16,88	16	1
01/06/2026	9,50%	1,45	16,71	16,71	16,71	16,71	634	1
28/05/2026	0,13%	0,02	15,26	15,26	15,26	15,26	5K	1
26/05/2026	0,99%	0,15	15,24	15,24	15,24	15,24	30	1
22/05/2026	-0,20%	-0,03	15,09	15,09	15,09	15,09	6K	1
20/05/2026	6,93%	0,98	15,12	15,15	15,12	15,15	15K	2
11/05/2026	0,00%	0,00	14,14	14,14	14,14	14,14	14	1
08/05/2026	-6,30%	-0,95	14,14	14,14	14,14	14,14	31K	3
07/05/2026	4,94%	0,71	15,09	15,09	15,09	15,09	256	2
06/05/2026	0,00%	0,00	14,38	14,38	14,38	14,38	14	1
04/05/2026	0,00%	0,00	14,38	14,38	14,38	14,38	1K	1
27/04/2026	-2,04%	-0,30	14,38	14,38	14,38	14,38	14	1
22/04/2026	4,71%	0,66	14,68	14,64	14,64	14,68	293	2
17/04/2026	7,10%	0,93	14,02	14,02	14,02	14,02	126	1
14/04/2026	1,87%	0,24	13,09	13,32	13,09	13,32	52	2
13/04/2026	-7,49%	-1,04	12,85	13,50	12,81	13,50	167	4
01/04/2026	-2,53%	-0,36	13,89	13,89	13,89	13,89	41	1
30/03/2026	0,00%	0,00	14,25	14,00	14,00	14,25	126	2
23/03/2026	-1,72%	-0,25	14,25	14,25	14,25	14,25	14	1
16/03/2026	3,35%	0,47	14,50	14,50	14,50	14,50	1K	2
12/03/2026	-4,04%	-0,59	14,03	14,03	14,03	14,03	996	1
09/03/2026	-4,32%	-0,66	14,62	14,96	14,41	14,96	5K	4
06/03/2026	0,92%	0,14	15,28	15,28	15,28	15,28	15	1
05/03/2026	2,78%	0,41	15,14	15,14	15,14	15,14	12K	1
04/03/2026	7,91%	1,08	14,73	14,45	14,45	14,73	43	2
02/03/2026	1,26%	0,17	13,65	13,65	13,65	13,65	95	1
27/02/2026	-0,37%	-0,05	13,48	13,50	13,38	13,50	5K	3
26/02/2026	10,36%	1,27	13,53	13,18	13,18	13,53	14K	4
25/02/2026	-0,33%	-0,04	12,26	12,26	12,26	12,26	24	1
24/02/2026	-2,69%	-0,34	12,30	12,35	12,30	12,35	27K	4
23/02/2026	-1,48%	-0,19	12,64	12,64	12,64	12,64	37	1
20/02/2026	-2,73%	-0,36	12,83	13,15	12,83	13,15	11K	6
19/02/2026	3,61%	0,46	13,19	12,74	12,74	13,19	6K	3
18/02/2026	0,24%	0,03	12,73	12,80	12,73	12,80	445	2
13/02/2026	-29,41%	-5,29	12,70	12,69	12,54	12,79	23K	17
12/02/2026	-18,19%	-4,00	17,99	12,97	11,92	17,99	75K	47
11/02/2026	47,98%	7,13	21,99	13,37	12,36	21,99	30K	7
09/02/2026	-4,01%	-0,62	14,86	14,86	14,86	14,86	104	3
06/02/2026	-2,03%	-0,32	15,48	15,48	15,48	15,48	19K	1
05/02/2026	-4,36%	-0,72	15,80	15,89	15,80	15,89	25K	2
04/02/2026	-1,26%	-0,21	16,52	16,52	16,52	16,52	115	2
03/02/2026	-8,63%	-1,58	16,73	16,65	16,65	16,73	23K	2
29/01/2026	-14,16%	-3,02	18,31	18,36	18,31	18,52	63K	8
26/01/2026	3,24%	0,67	21,33	21,33	21,33	21,33	9K	1
22/01/2026	-2,36%	-0,50	20,66	20,66	20,66	20,66	18K	1
13/01/2026	-3,29%	-0,72	21,16	21,16	21,16	21,16	12K	1
09/01/2026	3,11%	0,66	21,88	21,88	21,88	21,88	3K	5
08/01/2026	-0,19%	-0,04	21,22	21,22	21,22	21,22	31K	4
07/01/2026	-6,34%	-1,44	21,26	21,26	21,26	21,26	63	1
17/12/2025	-4,38%	-1,04	22,70	22,70	19,57	23,12	2K	8
09/12/2025	2,33%	0,54	23,74	23,74	23,74	23,74	24K	1
05/12/2025	6,86%	1,49	23,20	23,42	23,20	23,42	14K	3
26/11/2025	5,08%	1,05	21,71	21,71	21,71	21,71	65	1
18/11/2025	4,66%	0,92	20,66	20,66	20,66	20,66	5K	2
05/11/2025	-0,70%	-0,14	19,74	19,79	19,74	19,79	20K	2
17/10/2025	-0,70%	-0,14	19,88	19,88	19,88	19,88	5K	1
14/10/2025	-2,15%	-0,44	20,02	20,20	20,02	20,20	160	3
13/10/2025	0,10%	0,02	20,46	20,46	20,46	20,46	10K	1
02/10/2025	0,10%	0,02	20,44	20,50	20,44	20,50	81	2
01/10/2025	-7,48%	-1,65	20,42	20,40	20,40	20,42	25K	5
29/09/2025	-0,68%	-0,15	22,07	22,10	22,07	22,10	15K	11
26/09/2025	-0,89%	-0,20	22,22	22,22	22,22	22,22	27K	5
17/09/2025	1,36%	0,30	22,42	22,42	22,42	22,42	3K	1
16/09/2025	-6,67%	-1,58	22,12	22,12	22,12	22,12	9K	3
11/09/2025	1,02%	0,24	23,70	23,70	23,70	23,70	23	1
08/09/2025	1,03%	0,24	23,46	23,46	23,46	23,46	46	2
05/09/2025	-5,42%	-1,33	23,22	23,27	23,22	23,27	38K	6
29/08/2025	0,53%	0,13	24,55	24,55	24,55	24,55	15K	1
27/08/2025	1,41%	0,34	24,42	24,42	24,42	24,42	15K	1
26/08/2025	-1,99%	-0,49	24,08	24,06	24,05	24,08	147K	5
25/08/2025	-2,19%	-0,55	24,57	24,62	24,57	24,62	26K	4
22/08/2025	5,28%	1,26	25,12	25,12	25,12	25,12	85K	3
15/08/2025	1,32%	0,31	23,86	23,86	23,86	23,86	81K	5
13/08/2025	2,57%	0,59	23,55	23,40	23,40	23,55	33K	4
08/08/2025	-3,16%	-0,75	22,96	22,96	22,96	22,96	5K	2
07/08/2025	-4,16%	-1,03	23,71	23,71	23,71	23,71	18K	3
05/08/2025	2,06%	0,50	24,74	24,78	24,72	24,78	141K	7
04/08/2025	-0,90%	-0,22	24,24	23,82	23,63	24,24	86K	7
31/07/2025	-6,50%	-1,70	24,46	24,44	24,44	24,46	22K	4
28/07/2025	0,11%	0,03	26,16	26,16	26,16	26,16	38K	4
25/07/2025	0,97%	0,25	26,13	25,99	25,99	26,21	126K	3
24/07/2025	-2,27%	-0,60	25,88	25,88	25,88	25,88	20K	8
17/07/2025	3,64%	0,93	26,48	26,48	26,48	26,48	26K	1
16/07/2025	-4,95%	-1,33	25,55	25,55	25,55	25,55	20K	2
02/07/2025	-0,41%	-0,11	26,88	26,88	26,88	26,88	9K	2
30/06/2025	-0,84%	-0,23	26,99	26,99	26,99	26,99	6K	1
27/06/2025	-0,15%	-0,04	27,22	27,22	27,22	27,22	12K	3
24/06/2025	1,00%	0,27	27,26	27,26	27,26	27,26	4K	1
23/06/2025	-0,30%	-0,08	26,99	26,99	26,99	26,99	33K	2
20/06/2025	-6,27%	-1,81	27,07	27,02	27,02	27,07	14K	4
12/06/2025	-0,38%	-0,11	28,88	28,88	28,88	28,88	10K	1
11/06/2025	-1,19%	-0,35	28,99	28,99	28,99	28,99	13K	2
06/06/2025	4,12%	1,16	29,34	29,34	29,34	29,34	6K	1
28/05/2025	-0,91%	-0,26	28,18	28,18	28,18	28,18	9K	49
19/05/2025	-2,34%	-0,68	28,44	28,44	28,44	28,44	22K	1
15/05/2025	-0,55%	-0,16	29,12	29,07	29,07	29,12	174	2
14/05/2025	6,78%	1,86	29,28	29,28	29,28	29,28	60K	2
06/05/2025	-	-	27,42	27,42	27,42	27,42	3K	1

Date,Open,High,Low,Close,Volume
14-Sep-26,21.64,21.64,21.64,21.64,8612
11-Sep-26,20.26,20.26,20.26,20.26,8063
10-Sep-26,20.33,20.33,20.02,20.02,37343
09-Sep-26,20.33,20.33,20.33,20.33,23379
08-Sep-26,20.63,20.63,20.63,20.63,13573
04-Sep-26,21.89,21.89,21.89,21.89,7661
03-Sep-26,22.89,22.89,22.89,22.89,40171
02-Sep-26,22.57,22.57,22.55,22.56,25514
01-Sep-26,23.73,23.73,23.73,23.73,272918
31-Aug-26,23.98,23.98,23.98,23.98,28776
27-Aug-26,22.68,23.44,22.68,23.44,128930
25-Aug-26,22.38,22.38,22.09,22.09,13800
24-Aug-26,21.89,21.89,21.89,21.89,5800
21-Aug-26,22.03,22.55,22.03,22.34,14447
20-Aug-26,22.55,22.55,22.36,22.46,13474
19-Aug-26,22.62,22.62,22.62,22.62,4524
18-Aug-26,22.08,22.08,21.98,21.98,9693
13-Aug-26,20.36,21.00,20.36,21.00,18651
12-Aug-26,20.22,20.22,20.22,20.22,10110
11-Aug-26,20.16,20.16,20.16,20.16,10080
10-Aug-26,20.09,20.09,20.06,20.06,14449
31-Jul-26,18.98,19.18,18.98,19.18,5770
30-Jul-26,18.94,18.94,18.88,18.88,83138
27-Jul-26,18.26,18.26,18.26,18.26,18
16-Jul-26,18.26,18.26,18.26,18.26,3652
13-Jul-26,17.84,18.82,17.84,18.82,634
08-Jul-26,17.60,17.60,17.60,17.60,70
07-Jul-26,17.50,18.44,17.50,18.36,26018
03-Jul-26,18.08,18.08,18.08,18.08,36
02-Jul-26,18.02,18.02,17.92,17.92,125
01-Jul-26,18.14,18.24,18.10,18.10,163
30-Jun-26,17.44,17.58,17.40,17.40,280
29-Jun-26,17.34,17.34,17.34,17.34,69
26-Jun-26,16.61,16.72,16.54,16.72,76520
18-Jun-26,14.92,14.92,14.92,14.92,8952
16-Jun-26,17.05,17.05,15.98,15.98,10721
02-Jun-26,16.88,16.88,16.88,16.88,16
01-Jun-26,16.71,16.71,16.71,16.71,634
28-May-26,15.26,15.26,15.26,15.26,4578
26-May-26,15.24,15.24,15.24,15.24,30
22-May-26,15.09,15.09,15.09,15.09,6036
20-May-26,15.15,15.15,15.12,15.12,15180
11-May-26,14.14,14.14,14.14,14.14,14
08-May-26,14.14,14.14,14.14,14.14,31108
07-May-26,15.09,15.09,15.09,15.09,256
06-May-26,14.38,14.38,14.38,14.38,14
04-May-26,14.38,14.38,14.38,14.38,1222
27-Apr-26,14.38,14.38,14.38,14.38,14
22-Apr-26,14.64,14.68,14.64,14.68,293
17-Apr-26,14.02,14.02,14.02,14.02,126
14-Apr-26,13.32,13.32,13.09,13.09,52
13-Apr-26,13.50,13.50,12.81,12.85,167
01-Apr-26,13.89,13.89,13.89,13.89,41
30-Mar-26,14.00,14.25,14.00,14.25,126
23-Mar-26,14.25,14.25,14.25,14.25,14
16-Mar-26,14.50,14.50,14.50,14.50,1450
12-Mar-26,14.03,14.03,14.03,14.03,996
09-Mar-26,14.96,14.96,14.41,14.62,5352
06-Mar-26,15.28,15.28,15.28,15.28,15
05-Mar-26,15.14,15.14,15.14,15.14,12112
04-Mar-26,14.45,14.73,14.45,14.73,43
02-Mar-26,13.65,13.65,13.65,13.65,95
27-Feb-26,13.50,13.50,13.38,13.48,5467
26-Feb-26,13.18,13.53,13.18,13.53,14187
25-Feb-26,12.26,12.26,12.26,12.26,24
24-Feb-26,12.35,12.35,12.30,12.30,27256
23-Feb-26,12.64,12.64,12.64,12.64,37
20-Feb-26,13.15,13.15,12.83,12.83,10569
19-Feb-26,12.74,13.19,12.74,13.19,6004
18-Feb-26,12.80,12.80,12.73,12.73,445
13-Feb-26,12.69,12.79,12.54,12.70,22588
12-Feb-26,12.97,17.99,11.92,17.99,75481
11-Feb-26,13.37,21.99,12.36,21.99,29947
09-Feb-26,14.86,14.86,14.86,14.86,104
06-Feb-26,15.48,15.48,15.48,15.48,18576
05-Feb-26,15.89,15.89,15.80,15.80,25370
04-Feb-26,16.52,16.52,16.52,16.52,115
03-Feb-26,16.65,16.73,16.65,16.73,23382
29-Jan-26,18.36,18.52,18.31,18.31,63485
26-Jan-26,21.33,21.33,21.33,21.33,9385
22-Jan-26,20.66,20.66,20.66,20.66,18180
13-Jan-26,21.16,21.16,21.16,21.16,12484
09-Jan-26,21.88,21.88,21.88,21.88,2669
08-Jan-26,21.22,21.22,21.22,21.22,30556
07-Jan-26,21.26,21.26,21.26,21.26,63
17-Dec-25,22.70,23.12,19.57,22.70,2472
09-Dec-25,23.74,23.74,23.74,23.74,23740
05-Dec-25,23.42,23.42,23.20,23.20,14419
26-Nov-25,21.71,21.71,21.71,21.71,65
18-Nov-25,20.66,20.66,20.66,20.66,4751
05-Nov-25,19.79,19.79,19.74,19.74,19765
17-Oct-25,19.88,19.88,19.88,19.88,4572
14-Oct-25,20.20,20.20,20.02,20.02,160
13-Oct-25,20.46,20.46,20.46,20.46,10230
02-Oct-25,20.50,20.50,20.44,20.44,81
01-Oct-25,20.40,20.42,20.40,20.42,24932
29-Sep-25,22.10,22.10,22.07,22.07,15455
26-Sep-25,22.22,22.22,22.22,22.22,27108
17-Sep-25,22.42,22.42,22.42,22.42,3363
16-Sep-25,22.12,22.12,22.12,22.12,9157
11-Sep-25,23.70,23.70,23.70,23.70,23
08-Sep-25,23.46,23.46,23.46,23.46,46
05-Sep-25,23.27,23.27,23.22,23.22,38357
29-Aug-25,24.55,24.55,24.55,24.55,14803
27-Aug-25,24.42,24.42,24.42,24.42,14652
26-Aug-25,24.06,24.08,24.05,24.08,146777
25-Aug-25,24.62,24.62,24.57,24.57,26328
22-Aug-25,25.12,25.12,25.12,25.12,85408
15-Aug-25,23.86,23.86,23.86,23.86,81124
13-Aug-25,23.40,23.55,23.40,23.55,32925
08-Aug-25,22.96,22.96,22.96,22.96,4592
07-Aug-25,23.71,23.71,23.71,23.71,18256
05-Aug-25,24.78,24.78,24.72,24.74,141052
04-Aug-25,23.82,24.24,23.63,24.24,85801
31-Jul-25,24.44,24.46,24.44,24.46,21598
28-Jul-25,26.16,26.16,26.16,26.16,37670
25-Jul-25,25.99,26.21,25.99,26.13,126443
24-Jul-25,25.88,25.88,25.88,25.88,19927
17-Jul-25,26.48,26.48,26.48,26.48,26480
16-Jul-25,25.55,25.55,25.55,25.55,19673
02-Jul-25,26.88,26.88,26.88,26.88,8870
30-Jun-25,26.99,26.99,26.99,26.99,5937
27-Jun-25,27.22,27.22,27.22,27.22,11976
24-Jun-25,27.26,27.26,27.26,27.26,4089
23-Jun-25,26.99,26.99,26.99,26.99,32927
20-Jun-25,27.02,27.07,27.02,27.07,14337
12-Jun-25,28.88,28.88,28.88,28.88,9530
11-Jun-25,28.99,28.99,28.99,28.99,12755
06-Jun-25,29.34,29.34,29.34,29.34,6454
28-May-25,28.18,28.18,28.18,28.18,9299
19-May-25,28.44,28.44,28.44,28.44,21898
15-May-25,29.07,29.12,29.07,29.12,174
14-May-25,29.28,29.28,29.28,29.28,60316
06-May-25,27.42,27.42,27.42,27.42,2742

*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: F2RS34