Cotação atual, histórico e gráfico do papel: F2VR34

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 F2VR34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/08/2022	5,54%	0,58	11,04	11,04	11,04	11,04	11	1
10/08/2022	4,18%	0,42	10,46	10,50	10,46	10,50	20	2
09/08/2022	-7,04%	-0,76	10,04	10,04	10,04	10,04	9K	2
08/08/2022	2,56%	0,27	10,80	10,18	10,18	10,80	71K	4
05/08/2022	9,01%	0,87	10,53	10,58	10,53	10,58	22K	2
03/08/2022	5,00%	0,46	9,66	9,58	9,58	9,66	482	2
02/08/2022	3,02%	0,27	9,20	9,20	9,20	9,20	20K	2
26/07/2022	-9,43%	-0,93	8,93	9,14	8,93	9,14	171	3
25/07/2022	-1,60%	-0,16	9,86	10,02	9,86	10,02	1K	2
22/07/2022	-6,36%	-0,68	10,02	10,04	9,95	10,04	26K	4
21/07/2022	2,29%	0,24	10,70	10,62	10,62	10,70	85	2

20/07/2022	16,74%	1,50	10,46	10,24	10,24	10,46	8K	4
19/07/2022	-1,32%	-0,12	8,96	8,83	8,74	8,96	62	3
18/07/2022	4,85%	0,42	9,08	9,08	9,08	9,08	9	1
14/07/2022	-4,42%	-0,40	8,66	8,86	8,66	8,90	35K	6
13/07/2022	-10,74%	-1,09	9,06	9,20	9,04	9,34	156	6
08/07/2022	-3,06%	-0,32	10,15	10,15	10,15	10,15	10	1
07/07/2022	5,02%	0,50	10,47	10,47	10,47	10,47	418	2
06/07/2022	-1,97%	-0,20	9,97	10,12	9,97	10,20	21K	4
05/07/2022	9,47%	0,88	10,17	9,84	9,84	10,17	25K	2
01/07/2022	-6,26%	-0,62	9,29	9,29	9,29	9,29	43K	4
28/06/2022	-2,56%	-0,26	9,91	10,20	9,91	10,20	795	2
27/06/2022	16,76%	1,46	10,17	10,17	10,17	10,17	467	1
21/06/2022	0,58%	0,05	8,71	8,71	8,71	8,71	9K	1
17/06/2022	-4,84%	-0,44	8,66	8,66	8,66	8,66	8	1
15/06/2022	4,48%	0,39	9,10	8,97	8,97	9,14	12K	3
14/06/2022	0,00%	0,00	8,71	8,71	8,71	8,71	304	1
13/06/2022	-16,33%	-1,70	8,71	8,80	8,71	8,90	236K	19
08/06/2022	3,48%	0,35	10,41	10,41	10,41	10,41	20	1
06/06/2022	0,20%	0,02	10,06	9,85	9,85	10,06	8K	2
03/06/2022	-3,92%	-0,41	10,04	10,04	10,04	10,04	261	1
02/06/2022	16,11%	1,45	10,45	9,85	9,85	10,50	945	9
25/05/2022	-5,26%	-0,50	9,00	9,00	9,00	9,00	9	1
20/05/2022	-0,84%	-0,08	9,50	9,50	9,50	9,50	38	1
19/05/2022	-5,34%	-0,54	9,58	9,58	9,58	9,58	95	1
18/05/2022	-0,20%	-0,02	10,12	10,12	10,12	10,12	20	1
17/05/2022	18,46%	1,58	10,14	10,14	10,14	10,14	6K	2
12/05/2022	8,08%	0,64	8,56	8,47	8,47	8,56	4K	2
11/05/2022	-22,66%	-2,32	7,92	8,38	7,92	8,38	52K	7
10/05/2022	-6,06%	-0,66	10,24	10,24	10,24	10,24	30	1
09/05/2022	-8,48%	-1,01	10,90	11,17	10,90	11,17	55	2
06/05/2022	-8,74%	-1,14	11,91	12,03	11,91	12,03	119	3
05/05/2022	-8,10%	-1,15	13,05	13,05	13,05	13,05	52	2
02/05/2022	4,95%	0,67	14,20	14,20	14,20	14,20	284	1
28/04/2022	4,56%	0,59	13,53	13,53	13,53	13,53	13	1
27/04/2022	-1,75%	-0,23	12,94	12,94	12,94	12,94	25	1
25/04/2022	0,00%	0,00	13,17	13,17	13,17	13,17	39	1
22/04/2022	-20,37%	-3,37	13,17	13,29	13,00	13,29	11K	7
12/04/2022	0,00%	0,00	16,54	16,54	16,54	16,54	1K	1
11/04/2022	-11,27%	-2,10	16,54	18,64	16,52	18,64	492	3
04/04/2022	0,59%	0,11	18,64	18,53	18,53	18,64	241	2
01/04/2022	1,37%	0,25	18,53	18,53	18,53	18,53	55	1
31/03/2022	5,79%	1,00	18,28	18,70	18,28	18,96	3K	4
30/03/2022	0,00%	0,00	17,28	17,28	17,28	17,28	3K	1
29/03/2022	0,00%	0,00	17,28	17,28	17,28	17,28	17	1
25/03/2022	3,91%	0,65	17,28	16,63	16,63	17,28	880	2
11/03/2022	-6,31%	-1,12	16,63	16,71	16,63	16,71	33	2
08/03/2022	-0,28%	-0,05	17,75	17,75	17,75	17,75	443	1
04/03/2022	-1,77%	-0,32	17,80	17,80	17,80	17,80	409	1
03/03/2022	-7,17%	-1,40	18,12	19,50	18,12	19,50	2K	5
16/02/2022	-10,00%	-2,17	19,52	20,00	19,52	20,00	4K	4
14/02/2022	0,84%	0,18	21,69	21,51	21,51	21,69	86	2
11/02/2022	-7,28%	-1,69	21,51	21,95	21,51	22,20	778	7
10/02/2022	3,25%	0,73	23,20	23,44	23,20	24,20	818	4
09/02/2022	17,52%	3,35	22,47	19,15	19,15	22,80	930	11
27/01/2022	-10,15%	-2,16	19,12	19,60	19,12	19,60	193	3
26/01/2022	-11,33%	-2,72	21,28	21,28	21,28	21,28	21	1
25/01/2022	0,00%	0,00	24,00	24,00	24,00	24,00	48	1
21/01/2022	5,49%	1,25	24,00	24,00	24,00	24,00	24	1
20/01/2022	-1,09%	-0,25	22,75	22,75	22,75	22,75	68	1
19/01/2022	-15,13%	-4,10	23,00	22,12	22,12	23,00	183	2
10/01/2022	-3,49%	-0,98	27,10	26,46	26,46	27,10	51K	2
07/01/2022	-0,43%	-0,12	28,08	28,08	28,08	28,08	28	1
06/01/2022	0,00%	0,00	28,20	28,20	28,20	28,20	84	2
05/01/2022	-1,40%	-0,40	28,20	28,20	28,20	28,20	28	1
04/01/2022	-8,54%	-2,67	28,60	28,60	28,60	28,60	4K	1
03/01/2022	-5,36%	-1,77	31,27	31,27	31,27	31,27	31	1
27/12/2021	-0,27%	-0,09	33,04	33,04	33,04	33,04	33	1
21/12/2021	-1,37%	-0,46	33,13	33,13	33,13	33,13	463	1
17/12/2021	-6,33%	-2,27	33,59	33,00	31,68	33,59	1K	4
16/12/2021	0,00%	0,00	35,86	35,86	35,86	35,86	71	1
15/12/2021	2,96%	1,03	35,86	35,86	35,86	35,86	430	1
14/12/2021	-2,87%	-1,03	34,83	35,86	34,83	35,86	8K	3
13/12/2021	0,00%	0,00	35,86	35,86	35,86	35,86	107	1
10/12/2021	-9,22%	-3,64	35,86	36,37	35,50	36,37	156K	5
09/12/2021	1,15%	0,45	39,50	39,50	39,50	39,50	197	1
07/12/2021	11,57%	4,05	39,05	38,13	38,13	39,20	2K	3
03/12/2021	-16,27%	-6,80	35,00	37,30	34,00	37,30	1K	7
23/11/2021	0,00%	0,00	41,80	41,80	41,80	41,80	836	1
22/11/2021	-7,77%	-3,52	41,80	41,80	41,80	41,80	17K	1
19/11/2021	0,71%	0,32	45,32	45,32	45,32	45,32	40K	1
05/11/2021	-3,10%	-1,44	45,00	45,18	45,00	45,18	9K	3
03/11/2021	-11,03%	-5,76	46,44	47,01	46,44	47,15	38K	15
26/10/2021	-1,06%	-0,56	52,20	52,20	52,20	52,20	2K	1
22/10/2021	-0,06%	-0,03	52,76	52,76	52,76	52,76	2K	1
21/10/2021	-1,44%	-0,77	52,79	52,79	52,79	52,79	364K	1
20/10/2021	-2,78%	-1,53	53,56	53,56	53,56	53,56	164K	1
19/10/2021	5,21%	2,73	55,09	55,09	55,09	55,09	83K	1
15/10/2021	1,30%	0,67	52,36	51,69	51,69	52,36	1K	2
13/10/2021	3,71%	1,85	51,69	50,90	50,90	51,69	357	2
11/10/2021	3,36%	1,62	49,84	49,84	49,84	49,84	249	1
05/10/2021	2,60%	1,22	48,22	49,00	48,22	49,00	3K	2
04/10/2021	-3,49%	-1,70	47,00	47,50	47,00	47,50	1K	3
01/10/2021	-1,24%	-0,61	48,70	49,31	48,70	49,31	292	2
30/09/2021	1,46%	0,71	49,31	49,31	49,31	49,31	5K	1
29/09/2021	-2,80%	-1,40	48,60	49,60	48,60	49,60	736	3
28/09/2021	-3,98%	-2,07	50,00	50,50	50,00	50,50	755	2
27/09/2021	-3,63%	-1,96	52,07	52,49	52,07	52,49	8K	2
24/09/2021	-0,33%	-0,18	54,03	54,03	54,03	54,03	270	1
23/09/2021	-1,95%	-1,08	54,21	54,21	54,21	54,21	54	1
22/09/2021	3,69%	1,97	55,29	55,01	55,01	55,29	110	2
21/09/2021	3,76%	1,93	53,32	53,32	53,32	53,32	959	1
20/09/2021	3,23%	1,61	51,39	51,39	51,39	51,39	5K	1
14/09/2021	4,38%	2,09	49,78	49,89	49,78	49,89	796	3
08/09/2021	2,87%	1,33	47,69	47,69	47,69	47,69	1K	1
31/08/2021	2,43%	1,10	46,36	46,36	46,36	46,36	1K	1
24/08/2021	1,28%	0,57	45,26	45,26	45,26	45,26	45	1
20/08/2021	1,31%	0,58	44,69	44,69	44,69	44,69	22K	1
18/08/2021	0,39%	0,17	44,11	43,00	42,60	44,11	900	3
17/08/2021	0,00%	0,00	43,94	43,94	43,94	43,94	131	1
16/08/2021	-	-	43,94	43,94	43,94	43,94	4K	1

Date,Open,High,Low,Close,Volume
15-Aug-22,11.04,11.04,11.04,11.04,11
10-Aug-22,10.50,10.50,10.46,10.46,20
09-Aug-22,10.04,10.04,10.04,10.04,9199
08-Aug-22,10.18,10.80,10.18,10.80,70585
05-Aug-22,10.58,10.58,10.53,10.53,22155
03-Aug-22,9.58,9.66,9.58,9.66,482
02-Aug-22,9.20,9.20,9.20,9.20,20240
26-Jul-22,9.14,9.14,8.93,8.93,171
25-Jul-22,10.02,10.02,9.86,9.86,1011
22-Jul-22,10.04,10.04,9.95,10.02,25621
21-Jul-22,10.62,10.70,10.62,10.70,85
20-Jul-22,10.24,10.46,10.24,10.46,8233
19-Jul-22,8.83,8.96,8.74,8.96,62
18-Jul-22,9.08,9.08,9.08,9.08,9
14-Jul-22,8.86,8.90,8.66,8.66,34774
13-Jul-22,9.20,9.34,9.04,9.06,156
08-Jul-22,10.15,10.15,10.15,10.15,10
07-Jul-22,10.47,10.47,10.47,10.47,418
06-Jul-22,10.12,10.20,9.97,9.97,21381
05-Jul-22,9.84,10.17,9.84,10.17,25484
01-Jul-22,9.29,9.29,9.29,9.29,42734
28-Jun-22,10.20,10.20,9.91,9.91,795
27-Jun-22,10.17,10.17,10.17,10.17,467
21-Jun-22,8.71,8.71,8.71,8.71,8710
17-Jun-22,8.66,8.66,8.66,8.66,8
15-Jun-22,8.97,9.14,8.97,9.10,12199
14-Jun-22,8.71,8.71,8.71,8.71,304
13-Jun-22,8.80,8.90,8.71,8.71,235865
08-Jun-22,10.41,10.41,10.41,10.41,20
06-Jun-22,9.85,10.06,9.85,10.06,7964
03-Jun-22,10.04,10.04,10.04,10.04,261
02-Jun-22,9.85,10.50,9.85,10.45,945
25-May-22,9.00,9.00,9.00,9.00,9
20-May-22,9.50,9.50,9.50,9.50,38
19-May-22,9.58,9.58,9.58,9.58,95
18-May-22,10.12,10.12,10.12,10.12,20
17-May-22,10.14,10.14,10.14,10.14,5506
12-May-22,8.47,8.56,8.47,8.56,4320
11-May-22,8.38,8.38,7.92,7.92,51920
10-May-22,10.24,10.24,10.24,10.24,30
09-May-22,11.17,11.17,10.90,10.90,55
06-May-22,12.03,12.03,11.91,11.91,119
05-May-22,13.05,13.05,13.05,13.05,52
02-May-22,14.20,14.20,14.20,14.20,284
28-Apr-22,13.53,13.53,13.53,13.53,13
27-Apr-22,12.94,12.94,12.94,12.94,25
25-Apr-22,13.17,13.17,13.17,13.17,39
22-Apr-22,13.29,13.29,13.00,13.17,10713
12-Apr-22,16.54,16.54,16.54,16.54,1008
11-Apr-22,18.64,18.64,16.52,16.54,492
04-Apr-22,18.53,18.64,18.53,18.64,241
01-Apr-22,18.53,18.53,18.53,18.53,55
31-Mar-22,18.70,18.96,18.28,18.28,3277
30-Mar-22,17.28,17.28,17.28,17.28,2937
29-Mar-22,17.28,17.28,17.28,17.28,17
25-Mar-22,16.63,17.28,16.63,17.28,880
11-Mar-22,16.71,16.71,16.63,16.63,33
08-Mar-22,17.75,17.75,17.75,17.75,443
04-Mar-22,17.80,17.80,17.80,17.80,409
03-Mar-22,19.50,19.50,18.12,18.12,2216
16-Feb-22,20.00,20.00,19.52,19.52,3975
14-Feb-22,21.51,21.69,21.51,21.69,86
11-Feb-22,21.95,22.20,21.51,21.51,778
10-Feb-22,23.44,24.20,23.20,23.20,818
09-Feb-22,19.15,22.80,19.15,22.47,930
27-Jan-22,19.60,19.60,19.12,19.12,193
26-Jan-22,21.28,21.28,21.28,21.28,21
25-Jan-22,24.00,24.00,24.00,24.00,48
21-Jan-22,24.00,24.00,24.00,24.00,24
20-Jan-22,22.75,22.75,22.75,22.75,68
19-Jan-22,22.12,23.00,22.12,23.00,183
10-Jan-22,26.46,27.10,26.46,27.10,50584
07-Jan-22,28.08,28.08,28.08,28.08,28
06-Jan-22,28.20,28.20,28.20,28.20,84
05-Jan-22,28.20,28.20,28.20,28.20,28
04-Jan-22,28.60,28.60,28.60,28.60,3803
03-Jan-22,31.27,31.27,31.27,31.27,31
27-Dec-21,33.04,33.04,33.04,33.04,33
21-Dec-21,33.13,33.13,33.13,33.13,463
17-Dec-21,33.00,33.59,31.68,33.59,1254
16-Dec-21,35.86,35.86,35.86,35.86,71
15-Dec-21,35.86,35.86,35.86,35.86,430
14-Dec-21,35.86,35.86,34.83,34.83,7702
13-Dec-21,35.86,35.86,35.86,35.86,107
10-Dec-21,36.37,36.37,35.50,35.86,155991
09-Dec-21,39.50,39.50,39.50,39.50,197
07-Dec-21,38.13,39.20,38.13,39.05,1852
03-Dec-21,37.30,37.30,34.00,35.00,1179
23-Nov-21,41.80,41.80,41.80,41.80,836
22-Nov-21,41.80,41.80,41.80,41.80,17138
19-Nov-21,45.32,45.32,45.32,45.32,39700
05-Nov-21,45.18,45.18,45.00,45.00,9126
03-Nov-21,47.01,47.15,46.44,46.44,37728
26-Oct-21,52.20,52.20,52.20,52.20,1566
22-Oct-21,52.76,52.76,52.76,52.76,1582
21-Oct-21,52.79,52.79,52.79,52.79,364251
20-Oct-21,53.56,53.56,53.56,53.56,163732
19-Oct-21,55.09,55.09,55.09,55.09,83351
15-Oct-21,51.69,52.36,51.69,52.36,1243
13-Oct-21,50.90,51.69,50.90,51.69,357
11-Oct-21,49.84,49.84,49.84,49.84,249
05-Oct-21,49.00,49.00,48.22,48.22,2988
04-Oct-21,47.50,47.50,47.00,47.00,1177
01-Oct-21,49.31,49.31,48.70,48.70,292
30-Sep-21,49.31,49.31,49.31,49.31,4931
29-Sep-21,49.60,49.60,48.60,48.60,736
28-Sep-21,50.50,50.50,50.00,50.00,755
27-Sep-21,52.49,52.49,52.07,52.07,7852
24-Sep-21,54.03,54.03,54.03,54.03,270
23-Sep-21,54.21,54.21,54.21,54.21,54
22-Sep-21,55.01,55.29,55.01,55.29,110
21-Sep-21,53.32,53.32,53.32,53.32,959
20-Sep-21,51.39,51.39,51.39,51.39,5139
14-Sep-21,49.89,49.89,49.78,49.78,796
08-Sep-21,47.69,47.69,47.69,47.69,1096
31-Aug-21,46.36,46.36,46.36,46.36,1159
24-Aug-21,45.26,45.26,45.26,45.26,45
20-Aug-21,44.69,44.69,44.69,44.69,22345
18-Aug-21,43.00,44.11,42.60,44.11,900
17-Aug-21,43.94,43.94,43.94,43.94,131
16-Aug-21,43.94,43.94,43.94,43.94,4394

*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: F2VR34