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
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	0,00%	0,00	2,08	1,98	1,98	2,12	30K	36
30/12/2025	2,46%	0,05	2,08	2,04	2,03	2,16	69K	50
29/12/2025	4,10%	0,08	2,03	1,96	1,96	2,15	41K	45
26/12/2025	-10,55%	-0,23	1,95	2,06	1,95	2,17	39K	39
23/12/2025	2,35%	0,05	2,18	2,08	2,03	2,25	82K	201
22/12/2025	-5,33%	-0,12	2,13	2,28	2,13	2,28	9K	21
19/12/2025	3,21%	0,07	2,25	2,18	2,12	2,25	30K	38
18/12/2025	-3,96%	-0,09	2,18	2,13	2,10	2,24	22K	32
17/12/2025	2,25%	0,05	2,27	2,32	2,21	2,33	22K	35
16/12/2025	-4,72%	-0,11	2,22	2,29	2,22	2,29	2K	8
15/12/2025	6,39%	0,14	2,33	2,19	2,10	2,38	88K	119
12/12/2025	19,67%	0,36	2,19	1,84	1,83	2,21	166K	234
11/12/2025	0,00%	0,00	1,83	1,83	1,76	1,94	34K	67
10/12/2025	-11,59%	-0,24	1,83	2,10	1,77	2,10	71K	93
09/12/2025	0,49%	0,01	2,07	2,10	1,90	2,16	79K	98
08/12/2025	-9,65%	-0,22	2,06	2,36	2,06	2,36	74K	95
05/12/2025	-1,30%	-0,03	2,28	2,27	2,06	2,40	155K	175
04/12/2025	-9,06%	-0,23	2,31	2,57	2,25	2,65	211K	131
03/12/2025	-6,27%	-0,17	2,54	2,69	2,40	2,70	151K	163
02/12/2025	0,37%	0,01	2,71	2,71	2,70	2,82	22K	17
01/12/2025	-2,88%	-0,08	2,70	2,78	2,67	2,81	39K	31
28/11/2025	-1,77%	-0,05	2,78	2,77	2,71	2,89	20K	30
27/11/2025	2,91%	0,08	2,83	2,75	2,64	2,90	52K	95
26/11/2025	-0,36%	-0,01	2,75	2,75	2,50	2,75	151K	280
25/11/2025	-2,47%	-0,07	2,76	2,85	2,76	2,86	45K	40
24/11/2025	-2,41%	-0,07	2,83	2,90	2,83	2,91	28K	22
21/11/2025	0,00%	0,00	2,90	2,97	2,90	2,97	8K	14
19/11/2025	-3,33%	-0,10	2,90	2,98	2,86	3,00	72K	80
18/11/2025	-4,76%	-0,15	3,00	3,15	2,84	3,15	217K	167
17/11/2025	3,28%	0,10	3,15	3,06	3,00	3,15	96K	78
14/11/2025	-	-	3,05	3,04	3,03	3,07	13K	9

Date,Open,High,Low,Close,Volume
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
30-Dec-25,2.04,2.16,2.03,2.08,68702
29-Dec-25,1.96,2.15,1.96,2.03,41219
26-Dec-25,2.06,2.17,1.95,1.95,38685
23-Dec-25,2.08,2.25,2.03,2.18,81507
22-Dec-25,2.28,2.28,2.13,2.13,8907
19-Dec-25,2.18,2.25,2.12,2.25,30445
18-Dec-25,2.13,2.24,2.10,2.18,22084
17-Dec-25,2.32,2.33,2.21,2.27,21922
16-Dec-25,2.29,2.29,2.22,2.22,2476
15-Dec-25,2.19,2.38,2.10,2.33,88266
12-Dec-25,1.84,2.21,1.83,2.19,166313
11-Dec-25,1.83,1.94,1.76,1.83,33660
10-Dec-25,2.10,2.10,1.77,1.83,70906
09-Dec-25,2.10,2.16,1.90,2.07,79421
08-Dec-25,2.36,2.36,2.06,2.06,74348
05-Dec-25,2.27,2.40,2.06,2.28,154599
04-Dec-25,2.57,2.65,2.25,2.31,210813
03-Dec-25,2.69,2.70,2.40,2.54,150912
02-Dec-25,2.71,2.82,2.70,2.71,22182
01-Dec-25,2.78,2.81,2.67,2.70,39077
28-Nov-25,2.77,2.89,2.71,2.78,19546
27-Nov-25,2.75,2.90,2.64,2.83,52144
26-Nov-25,2.75,2.75,2.50,2.75,151148
25-Nov-25,2.85,2.86,2.76,2.76,45046
24-Nov-25,2.90,2.91,2.83,2.83,27730
21-Nov-25,2.97,2.97,2.90,2.90,8451
19-Nov-25,2.98,3.00,2.86,2.90,71927
18-Nov-25,3.15,3.15,2.84,3.00,217458
17-Nov-25,3.06,3.15,3.00,3.15,95669
14-Nov-25,3.04,3.07,3.03,3.05,12750

*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