Cotação atual, histórico e gráfico do papel: F2VR34
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 |
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