Cotação atual, histórico e gráfico do papel: FICT3

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 FICT3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/07/2026	0,00%	0,00	0,21	0,21	0,21	0,23	2K	21
16/07/2026	5,00%	0,01	0,21	0,21	0,21	0,24	8K	56
15/07/2026	0,00%	0,00	0,20	0,21	0,20	0,21	524	7
14/07/2026	-4,76%	-0,01	0,20	0,21	0,20	0,21	6K	10
13/07/2026	0,00%	0,00	0,21	0,22	0,20	0,22	3K	10
10/07/2026	5,00%	0,01	0,21	0,20	0,20	0,21	2K	13
09/07/2026	-4,76%	-0,01	0,20	0,21	0,20	0,22	39K	654
08/07/2026	-8,70%	-0,02	0,21	0,23	0,21	0,24	7K	26
07/07/2026	-8,00%	-0,02	0,23	0,25	0,22	0,25	6K	30
06/07/2026	8,70%	0,02	0,25	0,24	0,21	0,25	4K	30
03/07/2026	0,00%	0,00	0,23	0,22	0,22	0,23	885	9
02/07/2026	4,55%	0,01	0,23	0,21	0,21	0,23	562	13
01/07/2026	0,00%	0,00	0,22	0,21	0,21	0,22	282	8
30/06/2026	-4,35%	-0,01	0,22	0,23	0,22	0,23	5K	15
29/06/2026	4,55%	0,01	0,23	0,22	0,22	0,25	745	13
26/06/2026	-8,33%	-0,02	0,22	0,25	0,22	0,25	6K	17
25/06/2026	9,09%	0,02	0,24	0,23	0,23	0,26	3K	29
24/06/2026	-8,33%	-0,02	0,22	0,22	0,22	0,23	1K	17
23/06/2026	-4,00%	-0,01	0,24	0,24	0,21	0,25	3K	19
22/06/2026	8,70%	0,02	0,25	0,23	0,22	0,25	1K	8
19/06/2026	-4,17%	-0,01	0,23	0,24	0,23	0,24	233	5
17/06/2026	-7,69%	-0,02	0,24	0,24	0,24	0,24	264	6
16/06/2026	8,33%	0,02	0,26	0,24	0,24	0,26	1K	12
15/06/2026	-4,00%	-0,01	0,24	0,25	0,24	0,27	7K	32
12/06/2026	13,64%	0,03	0,25	0,24	0,24	0,25	5K	11
11/06/2026	-4,35%	-0,01	0,22	0,23	0,22	0,24	2K	12
10/06/2026	-4,17%	-0,01	0,23	0,24	0,22	0,24	594	9
09/06/2026	4,35%	0,01	0,24	0,24	0,22	0,24	2K	15
08/06/2026	-8,00%	-0,02	0,23	0,25	0,23	0,25	2K	18
05/06/2026	4,17%	0,01	0,25	0,22	0,22	0,25	4K	25
03/06/2026	0,00%	0,00	0,24	0,25	0,23	0,25	1K	13
02/06/2026	4,35%	0,01	0,24	0,23	0,23	0,24	9K	11
01/06/2026	-4,17%	-0,01	0,23	0,23	0,22	0,24	4K	14
29/05/2026	0,00%	0,00	0,24	0,25	0,23	0,25	2K	15
28/05/2026	4,35%	0,01	0,24	0,24	0,22	0,25	3K	22
27/05/2026	9,52%	0,02	0,23	0,21	0,21	0,23	486	11
26/05/2026	0,00%	0,00	0,21	0,24	0,21	0,24	2K	15
25/05/2026	10,53%	0,02	0,21	0,19	0,19	0,23	2K	33
22/05/2026	-5,00%	-0,01	0,19	0,21	0,19	0,22	14K	44
21/05/2026	11,11%	0,02	0,20	0,18	0,18	0,24	11K	90
20/05/2026	-10,00%	-0,02	0,18	0,22	0,18	0,22	26K	83
19/05/2026	-20,00%	-0,05	0,20	0,24	0,20	0,25	11K	56
18/05/2026	-7,41%	-0,02	0,25	0,28	0,25	0,28	4K	20
15/05/2026	-3,57%	-0,01	0,27	0,29	0,27	0,29	4K	18
14/05/2026	-3,45%	-0,01	0,28	0,28	0,28	0,29	13K	17
13/05/2026	0,00%	0,00	0,29	0,29	0,29	0,30	6K	11
12/05/2026	-3,33%	-0,01	0,29	0,30	0,29	0,30	10K	12
11/05/2026	-3,23%	-0,01	0,30	0,30	0,29	0,30	15K	29
08/05/2026	0,00%	0,00	0,31	0,31	0,30	0,31	3K	13
07/05/2026	0,00%	0,00	0,31	0,32	0,30	0,32	10K	15
06/05/2026	-3,12%	-0,01	0,31	0,32	0,31	0,32	2K	16
05/05/2026	0,00%	0,00	0,32	0,31	0,31	0,32	4K	16
04/05/2026	3,23%	0,01	0,32	0,32	0,31	0,32	191	5
30/04/2026	0,00%	0,00	0,31	0,31	0,31	0,32	6K	21
29/04/2026	-6,06%	-0,02	0,31	0,34	0,31	0,34	11K	32
28/04/2026	-5,71%	-0,02	0,33	0,34	0,31	0,35	34K	50
27/04/2026	-2,78%	-0,01	0,35	0,34	0,31	0,35	5K	23
24/04/2026	2,86%	0,01	0,36	0,34	0,33	0,36	11K	43
23/04/2026	-5,41%	-0,02	0,35	0,36	0,35	0,37	5K	17
22/04/2026	0,00%	0,00	0,37	0,38	0,36	0,38	7K	19
20/04/2026	2,78%	0,01	0,37	0,36	0,36	0,38	23K	43
17/04/2026	-10,00%	-0,04	0,36	0,39	0,34	0,41	283K	112
16/04/2026	0,00%	0,00	0,40	0,41	0,39	0,41	5K	22
15/04/2026	0,00%	0,00	0,40	0,40	0,40	0,41	4K	21
14/04/2026	-2,44%	-0,01	0,40	0,40	0,40	0,41	4K	25
13/04/2026	2,50%	0,01	0,41	0,41	0,40	0,42	11K	24
10/04/2026	-2,44%	-0,01	0,40	0,43	0,40	0,44	18K	30
09/04/2026	-4,65%	-0,02	0,41	0,43	0,40	0,46	25K	33
08/04/2026	4,88%	0,02	0,43	0,42	0,42	0,43	5K	11
07/04/2026	-2,38%	-0,01	0,41	0,43	0,41	0,43	10K	22
06/04/2026	-2,33%	-0,01	0,42	0,44	0,42	0,44	5K	13
02/04/2026	4,88%	0,02	0,43	0,42	0,41	0,44	24K	31
01/04/2026	-2,38%	-0,01	0,41	0,42	0,41	0,42	4K	7
31/03/2026	2,44%	0,01	0,42	0,41	0,41	0,43	11K	29
30/03/2026	-6,82%	-0,03	0,41	0,43	0,41	0,46	16K	58
27/03/2026	0,00%	0,00	0,44	0,43	0,43	0,46	8K	29
26/03/2026	-2,22%	-0,01	0,44	0,44	0,43	0,44	13K	24
25/03/2026	-2,17%	-0,01	0,45	0,45	0,41	0,48	43K	78
24/03/2026	-2,13%	-0,01	0,46	0,47	0,46	0,48	16K	25
23/03/2026	2,17%	0,01	0,47	0,47	0,46	0,48	20K	31
20/03/2026	0,00%	0,00	0,46	0,45	0,44	0,50	44K	63
19/03/2026	2,22%	0,01	0,46	0,44	0,43	0,48	10K	24
18/03/2026	-10,00%	-0,05	0,45	0,50	0,45	0,50	36K	45
17/03/2026	-1,96%	-0,01	0,50	0,50	0,47	0,51	26K	34
16/03/2026	0,00%	0,00	0,51	0,51	0,48	0,51	14K	24
13/03/2026	8,51%	0,04	0,51	0,47	0,47	0,53	40K	72
12/03/2026	-9,62%	-0,05	0,47	0,52	0,47	0,53	28K	45
11/03/2026	4,00%	0,02	0,52	0,50	0,48	0,54	21K	58
10/03/2026	-1,96%	-0,01	0,50	0,51	0,49	0,53	103K	52
09/03/2026	2,00%	0,01	0,51	0,51	0,50	0,54	23K	42
06/03/2026	-3,85%	-0,02	0,50	0,52	0,50	0,55	23K	51
05/03/2026	-5,45%	-0,03	0,52	0,57	0,52	0,61	61K	108
04/03/2026	-9,84%	-0,06	0,55	0,64	0,55	0,65	72K	125
03/03/2026	-12,86%	-0,09	0,61	0,69	0,56	0,69	184K	143
02/03/2026	-12,50%	-0,10	0,70	0,80	0,67	0,85	228K	327
27/02/2026	26,98%	0,17	0,80	0,59	0,59	0,80	163K	350
26/02/2026	-4,55%	-0,03	0,63	0,70	0,60	0,70	79K	116
25/02/2026	-4,35%	-0,03	0,66	0,67	0,60	0,74	276K	261
24/02/2026	72,50%	0,29	0,69	0,40	0,37	0,69	334K	431
23/02/2026	-4,76%	-0,02	0,40	0,43	0,40	0,45	73K	138
20/02/2026	-30,00%	-0,18	0,42	0,60	0,39	0,60	291K	332
19/02/2026	0,00%	0,00	0,60	0,57	0,57	0,61	29K	56
18/02/2026	0,00%	0,00	0,60	0,60	0,57	0,62	19K	84
13/02/2026	0,00%	0,00	0,60	0,62	0,60	0,65	32K	63
12/02/2026	-14,29%	-0,10	0,60	0,70	0,60	0,70	96K	134
11/02/2026	-4,11%	-0,03	0,70	0,73	0,66	0,73	63K	88
10/02/2026	-3,95%	-0,03	0,73	0,75	0,71	0,75	71K	62
09/02/2026	1,33%	0,01	0,76	0,73	0,70	0,77	55K	82
06/02/2026	7,14%	0,05	0,75	0,68	0,67	0,79	226K	243
05/02/2026	0,00%	0,00	0,70	0,69	0,60	0,70	229K	311
04/02/2026	-6,67%	-0,05	0,70	0,76	0,70	0,78	151K	181
03/02/2026	7,14%	0,05	0,75	0,72	0,70	0,85	332K	392
02/02/2026	-38,60%	-0,44	0,70	0,90	0,67	0,92	588K	688
30/01/2026	-19,72%	-0,28	1,14	1,41	1,10	1,45	266K	328
29/01/2026	-2,07%	-0,03	1,42	1,45	1,35	1,48	110K	112
28/01/2026	-6,45%	-0,10	1,45	1,55	1,40	1,55	199K	142
27/01/2026	-1,27%	-0,02	1,55	1,57	1,51	1,60	109K	78
26/01/2026	-1,88%	-0,03	1,57	1,60	1,54	1,62	54K	80
23/01/2026	0,00%	0,00	1,60	1,60	1,46	1,62	178K	156
22/01/2026	3,23%	0,05	1,60	1,46	1,46	1,80	372K	231
21/01/2026	-2,52%	-0,04	1,55	1,60	1,45	1,61	121K	45
20/01/2026	-0,62%	-0,01	1,59	1,63	1,55	1,64	85K	45
19/01/2026	6,67%	0,10	1,60	1,57	1,33	1,64	154K	103
16/01/2026	-6,83%	-0,11	1,50	1,61	1,50	1,69	85K	101
15/01/2026	-2,42%	-0,04	1,61	1,62	1,55	1,73	127K	151
14/01/2026	-15,38%	-0,30	1,65	1,93	1,50	1,93	430K	452
13/01/2026	27,45%	0,42	1,95	1,60	1,54	2,01	416K	272
12/01/2026	-19,47%	-0,37	1,53	1,90	1,38	1,90	207K	314
09/01/2026	-7,32%	-0,15	1,90	1,93	1,90	2,02	24K	36
08/01/2026	3,54%	0,07	2,05	1,98	1,90	2,05	42K	57
07/01/2026	0,00%	0,00	1,98	2,04	1,98	2,04	6K	20
06/01/2026	0,00%	0,00	1,98	2,03	1,98	2,05	14K	20
05/01/2026	-4,81%	-0,10	1,98	2,05	1,98	2,08	31K	32
02/01/2026	-	-	2,08	1,98	1,98	2,12	30K	36

Date,Open,High,Low,Close,Volume
17-Jul-26,0.21,0.23,0.21,0.21,1533
16-Jul-26,0.21,0.24,0.21,0.21,7635
15-Jul-26,0.21,0.21,0.20,0.20,524
14-Jul-26,0.21,0.21,0.20,0.20,5770
13-Jul-26,0.22,0.22,0.20,0.21,2653
10-Jul-26,0.20,0.21,0.20,0.21,1592
09-Jul-26,0.21,0.22,0.20,0.20,39057
08-Jul-26,0.23,0.24,0.21,0.21,7080
07-Jul-26,0.25,0.25,0.22,0.23,5570
06-Jul-26,0.24,0.25,0.21,0.25,3647
03-Jul-26,0.22,0.23,0.22,0.23,885
02-Jul-26,0.21,0.23,0.21,0.23,562
01-Jul-26,0.21,0.22,0.21,0.22,282
30-Jun-26,0.23,0.23,0.22,0.22,4544
29-Jun-26,0.22,0.25,0.22,0.23,745
26-Jun-26,0.25,0.25,0.22,0.22,6096
25-Jun-26,0.23,0.26,0.23,0.24,3218
24-Jun-26,0.22,0.23,0.22,0.22,1462
23-Jun-26,0.24,0.25,0.21,0.24,2863
22-Jun-26,0.23,0.25,0.22,0.25,1052
19-Jun-26,0.24,0.24,0.23,0.23,233
17-Jun-26,0.24,0.24,0.24,0.24,264
16-Jun-26,0.24,0.26,0.24,0.26,1116
15-Jun-26,0.25,0.27,0.24,0.24,7283
12-Jun-26,0.24,0.25,0.24,0.25,5257
11-Jun-26,0.23,0.24,0.22,0.22,1658
10-Jun-26,0.24,0.24,0.22,0.23,594
09-Jun-26,0.24,0.24,0.22,0.24,1883
08-Jun-26,0.25,0.25,0.23,0.23,2469
05-Jun-26,0.22,0.25,0.22,0.25,4409
03-Jun-26,0.25,0.25,0.23,0.24,1489
02-Jun-26,0.23,0.24,0.23,0.24,8988
01-Jun-26,0.23,0.24,0.22,0.23,3656
29-May-26,0.25,0.25,0.23,0.24,2217
28-May-26,0.24,0.25,0.22,0.24,3273
27-May-26,0.21,0.23,0.21,0.23,486
26-May-26,0.24,0.24,0.21,0.21,1623
25-May-26,0.19,0.23,0.19,0.21,2166
22-May-26,0.21,0.22,0.19,0.19,14173
21-May-26,0.18,0.24,0.18,0.20,10949
20-May-26,0.22,0.22,0.18,0.18,25584
19-May-26,0.24,0.25,0.20,0.20,11062
18-May-26,0.28,0.28,0.25,0.25,3980
15-May-26,0.29,0.29,0.27,0.27,3997
14-May-26,0.28,0.29,0.28,0.28,12678
13-May-26,0.29,0.30,0.29,0.29,5675
12-May-26,0.30,0.30,0.29,0.29,9659
11-May-26,0.30,0.30,0.29,0.30,14759
08-May-26,0.31,0.31,0.30,0.31,3398
07-May-26,0.32,0.32,0.30,0.31,9650
06-May-26,0.32,0.32,0.31,0.31,1649
05-May-26,0.31,0.32,0.31,0.32,3738
04-May-26,0.32,0.32,0.31,0.32,191
30-Apr-26,0.31,0.32,0.31,0.31,5580
29-Apr-26,0.34,0.34,0.31,0.31,11092
28-Apr-26,0.34,0.35,0.31,0.33,33991
27-Apr-26,0.34,0.35,0.31,0.35,4940
24-Apr-26,0.34,0.36,0.33,0.36,11271
23-Apr-26,0.36,0.37,0.35,0.35,4586
22-Apr-26,0.38,0.38,0.36,0.37,7141
20-Apr-26,0.36,0.38,0.36,0.37,23279
17-Apr-26,0.39,0.41,0.34,0.36,282826
16-Apr-26,0.41,0.41,0.39,0.40,5099
15-Apr-26,0.40,0.41,0.40,0.40,3625
14-Apr-26,0.40,0.41,0.40,0.40,3526
13-Apr-26,0.41,0.42,0.40,0.41,11118
10-Apr-26,0.43,0.44,0.40,0.40,17776
09-Apr-26,0.43,0.46,0.40,0.41,24608
08-Apr-26,0.42,0.43,0.42,0.43,5047
07-Apr-26,0.43,0.43,0.41,0.41,9762
06-Apr-26,0.44,0.44,0.42,0.42,4668
02-Apr-26,0.42,0.44,0.41,0.43,23874
01-Apr-26,0.42,0.42,0.41,0.41,4348
31-Mar-26,0.41,0.43,0.41,0.42,10706
30-Mar-26,0.43,0.46,0.41,0.41,15918
27-Mar-26,0.43,0.46,0.43,0.44,8486
26-Mar-26,0.44,0.44,0.43,0.44,12727
25-Mar-26,0.45,0.48,0.41,0.45,42721
24-Mar-26,0.47,0.48,0.46,0.46,15768
23-Mar-26,0.47,0.48,0.46,0.47,19639
20-Mar-26,0.45,0.50,0.44,0.46,43532
19-Mar-26,0.44,0.48,0.43,0.46,9622
18-Mar-26,0.50,0.50,0.45,0.45,35778
17-Mar-26,0.50,0.51,0.47,0.50,25897
16-Mar-26,0.51,0.51,0.48,0.51,14029
13-Mar-26,0.47,0.53,0.47,0.51,40203
12-Mar-26,0.52,0.53,0.47,0.47,28435
11-Mar-26,0.50,0.54,0.48,0.52,20709
10-Mar-26,0.51,0.53,0.49,0.50,102684
09-Mar-26,0.51,0.54,0.50,0.51,23345
06-Mar-26,0.52,0.55,0.50,0.50,23490
05-Mar-26,0.57,0.61,0.52,0.52,60907
04-Mar-26,0.64,0.65,0.55,0.55,72087
03-Mar-26,0.69,0.69,0.56,0.61,183926
02-Mar-26,0.80,0.85,0.67,0.70,228362
27-Feb-26,0.59,0.80,0.59,0.80,163105
26-Feb-26,0.70,0.70,0.60,0.63,79405
25-Feb-26,0.67,0.74,0.60,0.66,276049
24-Feb-26,0.40,0.69,0.37,0.69,333698
23-Feb-26,0.43,0.45,0.40,0.40,73294
20-Feb-26,0.60,0.60,0.39,0.42,291012
19-Feb-26,0.57,0.61,0.57,0.60,28915
18-Feb-26,0.60,0.62,0.57,0.60,18866
13-Feb-26,0.62,0.65,0.60,0.60,32381
12-Feb-26,0.70,0.70,0.60,0.60,95686
11-Feb-26,0.73,0.73,0.66,0.70,62865
10-Feb-26,0.75,0.75,0.71,0.73,70983
09-Feb-26,0.73,0.77,0.70,0.76,55224
06-Feb-26,0.68,0.79,0.67,0.75,226493
05-Feb-26,0.69,0.70,0.60,0.70,229039
04-Feb-26,0.76,0.78,0.70,0.70,150782
03-Feb-26,0.72,0.85,0.70,0.75,331999
02-Feb-26,0.90,0.92,0.67,0.70,587720
30-Jan-26,1.41,1.45,1.10,1.14,265710
29-Jan-26,1.45,1.48,1.35,1.42,110345
28-Jan-26,1.55,1.55,1.40,1.45,198791
27-Jan-26,1.57,1.60,1.51,1.55,108847
26-Jan-26,1.60,1.62,1.54,1.57,53913
23-Jan-26,1.60,1.62,1.46,1.60,177981
22-Jan-26,1.46,1.80,1.46,1.60,372234
21-Jan-26,1.60,1.61,1.45,1.55,121092
20-Jan-26,1.63,1.64,1.55,1.59,85359
19-Jan-26,1.57,1.64,1.33,1.60,154469
16-Jan-26,1.61,1.69,1.50,1.50,84512
15-Jan-26,1.62,1.73,1.55,1.61,127185
14-Jan-26,1.93,1.93,1.50,1.65,430378
13-Jan-26,1.60,2.01,1.54,1.95,416415
12-Jan-26,1.90,1.90,1.38,1.53,207472
09-Jan-26,1.93,2.02,1.90,1.90,23653
08-Jan-26,1.98,2.05,1.90,2.05,42130
07-Jan-26,2.04,2.04,1.98,1.98,5803
06-Jan-26,2.03,2.05,1.98,1.98,14148
05-Jan-26,2.05,2.08,1.98,1.98,30863
02-Jan-26,1.98,2.12,1.98,2.08,29878

*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: FICT3