Cotação atual, histórico e gráfico do papel: FICT3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
Gráfico indisponível para esse papel
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 04/02/2025 | -1,21% | -0,04 | 3,26 | 3,30 | 3,15 | 3,48 | 146K | 186 |
| 03/02/2025 | -0,30% | -0,01 | 3,30 | 3,39 | 3,16 | 3,41 | 151K | 217 |
| 31/01/2025 | -3,22% | -0,11 | 3,31 | 3,42 | 3,30 | 3,80 | 430K | 227 |
| 30/01/2025 | -3,66% | -0,13 | 3,42 | 3,56 | 3,30 | 3,67 | 463K | 579 |
| 29/01/2025 | -5,33% | -0,20 | 3,55 | 3,60 | 3,31 | 3,77 | 412K | 449 |
| 28/01/2025 | 1,35% | 0,05 | 3,75 | 3,70 | 3,65 | 3,83 | 75K | 115 |
| 27/01/2025 | -2,63% | -0,10 | 3,70 | 3,80 | 3,51 | 4,14 | 307K | 290 |
|
|
| 24/01/2025 | 7,95% | 0,28 | 3,80 | 3,60 | 3,35 | 4,12 | 486K | 472 |
| 23/01/2025 | 6,02% | 0,20 | 3,52 | 3,23 | 3,22 | 3,60 | 192K | 295 |
| 22/01/2025 | -1,78% | -0,06 | 3,32 | 3,38 | 3,25 | 3,50 | 63K | 72 |
| 21/01/2025 | 4,32% | 0,14 | 3,38 | 3,35 | 3,13 | 3,59 | 178K | 193 |
| 20/01/2025 | -1,22% | -0,04 | 3,24 | 3,32 | 3,14 | 3,32 | 50K | 96 |
| 17/01/2025 | 9,33% | 0,28 | 3,28 | 3,04 | 2,94 | 3,37 | 255K | 180 |
| 16/01/2025 | -1,64% | -0,05 | 3,00 | 3,06 | 2,98 | 3,07 | 27K | 39 |
| 15/01/2025 | -3,79% | -0,12 | 3,05 | 3,03 | 3,01 | 3,16 | 90K | 168 |
| 14/01/2025 | 8,56% | 0,25 | 3,17 | 2,94 | 2,94 | 3,22 | 127K | 274 |
| 13/01/2025 | -6,71% | -0,21 | 2,92 | 3,13 | 2,86 | 3,13 | 60K | 76 |
| 10/01/2025 | 7,93% | 0,23 | 3,13 | 2,90 | 2,68 | 3,13 | 232K | 157 |
| 09/01/2025 | -1,69% | -0,05 | 2,90 | 2,98 | 2,90 | 2,98 | 30K | 32 |
| 08/01/2025 | -7,52% | -0,24 | 2,95 | 3,20 | 2,89 | 3,20 | 145K | 84 |
| 07/01/2025 | 8,87% | 0,26 | 3,19 | 3,00 | 2,86 | 3,19 | 151K | 124 |
| 06/01/2025 | -3,30% | -0,10 | 2,93 | 3,13 | 2,85 | 3,17 | 160K | 104 |
| 03/01/2025 | -8,18% | -0,27 | 3,03 | 3,13 | 2,93 | 3,40 | 119K | 117 |
| 02/01/2025 | 22,22% | 0,60 | 3,30 | 2,84 | 2,71 | 3,44 | 323K | 289 |
| 30/12/2024 | -4,59% | -0,13 | 2,70 | 2,89 | 2,69 | 2,95 | 127K | 149 |
| 27/12/2024 | -8,41% | -0,26 | 2,83 | 3,00 | 2,81 | 3,29 | 213K | 242 |
| 26/12/2024 | -0,96% | -0,03 | 3,09 | 3,06 | 2,80 | 3,16 | 249K | 283 |
| 23/12/2024 | -13,33% | -0,48 | 3,12 | 3,59 | 2,95 | 3,63 | 871K | 712 |
| 20/12/2024 | -14,29% | -0,60 | 3,60 | 4,18 | 3,60 | 4,30 | 506K | 458 |
| 19/12/2024 | - | - | 4,20 | 4,10 | 3,24 | 4,70 | 1M | 776 |
Date,Open,High,Low,Close,Volume
04-Feb-25,3.30,3.48,3.15,3.26,145909
03-Feb-25,3.39,3.41,3.16,3.30,150867
31-Jan-25,3.42,3.80,3.30,3.31,430247
30-Jan-25,3.56,3.67,3.30,3.42,463203
29-Jan-25,3.60,3.77,3.31,3.55,412004
28-Jan-25,3.70,3.83,3.65,3.75,74502
27-Jan-25,3.80,4.14,3.51,3.70,307381
24-Jan-25,3.60,4.12,3.35,3.80,485637
23-Jan-25,3.23,3.60,3.22,3.52,192263
22-Jan-25,3.38,3.50,3.25,3.32,63282
21-Jan-25,3.35,3.59,3.13,3.38,177520
20-Jan-25,3.32,3.32,3.14,3.24,50264
17-Jan-25,3.04,3.37,2.94,3.28,255338
16-Jan-25,3.06,3.07,2.98,3.00,26797
15-Jan-25,3.03,3.16,3.01,3.05,89689
14-Jan-25,2.94,3.22,2.94,3.17,126502
13-Jan-25,3.13,3.13,2.86,2.92,60163
10-Jan-25,2.90,3.13,2.68,3.13,232118
09-Jan-25,2.98,2.98,2.90,2.90,30125
08-Jan-25,3.20,3.20,2.89,2.95,144813
07-Jan-25,3.00,3.19,2.86,3.19,150831
06-Jan-25,3.13,3.17,2.85,2.93,159663
03-Jan-25,3.13,3.40,2.93,3.03,119404
02-Jan-25,2.84,3.44,2.71,3.30,322763
30-Dec-24,2.89,2.95,2.69,2.70,126559
27-Dec-24,3.00,3.29,2.81,2.83,213238
26-Dec-24,3.06,3.16,2.80,3.09,248923
23-Dec-24,3.59,3.63,2.95,3.12,871140
20-Dec-24,4.18,4.30,3.60,3.60,506057
19-Dec-24,4.10,4.70,3.24,4.20,1124829
*exoneração de responsabilidade e termos de uso