Cotação atual, histórico e gráfico do papel: FIEI3
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 |
08/11/2024 | 7,32% | 0,75 | 11,00 | 11,00 | 11,00 | 11,00 | 1K | 1 |
07/11/2024 | -1,44% | -0,15 | 10,25 | 10,25 | 10,25 | 10,25 | 2K | 1 |
04/11/2024 | -9,57% | -1,10 | 10,40 | 10,60 | 10,40 | 10,60 | 2K | 2 |
01/11/2024 | 0,09% | 0,01 | 11,50 | 11,50 | 11,50 | 11,50 | 1K | 1 |
31/10/2024 | 8,40% | 0,89 | 11,49 | 11,49 | 11,49 | 11,49 | 1K | 1 |
25/10/2024 | -7,75% | -0,89 | 10,60 | 10,60 | 10,60 | 10,60 | 1K | 1 |
24/10/2024 | -0,09% | -0,01 | 11,49 | 11,49 | 11,49 | 11,49 | 1K | 1 |
|
22/10/2024 | 0,00% | 0,00 | 11,50 | 11,50 | 11,50 | 11,50 | 115K | 10 |
16/10/2024 | 0,00% | 0,00 | 11,50 | 11,50 | 11,50 | 11,50 | 12K | 1 |
14/10/2024 | 15,00% | 1,50 | 11,50 | 11,50 | 11,50 | 11,50 | 23K | 4 |
11/10/2024 | 0,00% | 0,00 | 10,00 | 10,00 | 10,00 | 10,00 | 150K | 3 |
10/10/2024 | 0,00% | 0,00 | 10,00 | 10,00 | 10,00 | 10,00 | 50K | 1 |
09/10/2024 | 0,00% | 0,00 | 10,00 | 9,88 | 9,88 | 10,00 | 11K | 2 |
08/10/2024 | 8,58% | 0,79 | 10,00 | 9,21 | 9,21 | 10,00 | 7K | 4 |
07/10/2024 | -7,90% | -0,79 | 9,21 | 9,21 | 9,21 | 9,21 | 921 | 1 |
04/10/2024 | 0,00% | 0,00 | 10,00 | 9,90 | 9,90 | 10,00 | 30K | 6 |
02/10/2024 | 5,49% | 0,52 | 10,00 | 9,01 | 9,00 | 10,00 | 93K | 5 |
01/10/2024 | 9,60% | 0,83 | 9,48 | 9,48 | 9,48 | 9,48 | 5K | 5 |
30/09/2024 | 1,76% | 0,15 | 8,65 | 9,10 | 8,65 | 9,40 | 12K | 6 |
27/09/2024 | -3,19% | -0,28 | 8,50 | 9,40 | 8,50 | 9,40 | 3K | 3 |
26/09/2024 | -4,57% | -0,42 | 8,78 | 8,78 | 8,78 | 8,78 | 878 | 1 |
25/09/2024 | 3,49% | 0,31 | 9,20 | 9,20 | 9,20 | 9,20 | 920 | 1 |
23/09/2024 | -1,22% | -0,11 | 8,89 | 8,85 | 8,85 | 8,89 | 21K | 2 |
20/09/2024 | 7,78% | 0,65 | 9,00 | 8,90 | 8,90 | 9,10 | 92K | 4 |
19/09/2024 | 4,38% | 0,35 | 8,35 | 8,01 | 8,00 | 10,00 | 116K | 27 |
18/09/2024 | -5,88% | -0,50 | 8,00 | 8,01 | 8,00 | 8,01 | 84K | 5 |
11/09/2024 | 4,94% | 0,40 | 8,50 | 8,50 | 8,50 | 8,50 | 850 | 1 |
10/09/2024 | -9,90% | -0,89 | 8,10 | 8,10 | 8,10 | 8,10 | 11K | 6 |
09/09/2024 | 5,76% | 0,49 | 8,99 | 8,49 | 8,49 | 9,44 | 14K | 11 |
03/09/2024 | 5,46% | 0,44 | 8,50 | 8,50 | 8,50 | 8,50 | 3K | 2 |
02/09/2024 | -2,89% | -0,24 | 8,06 | 8,30 | 8,00 | 8,30 | 18K | 10 |
30/08/2024 | -7,37% | -0,66 | 8,30 | 8,30 | 8,30 | 8,30 | 2K | 2 |
29/08/2024 | 0,11% | 0,01 | 8,96 | 9,00 | 8,21 | 9,06 | 13K | 7 |
28/08/2024 | 0,67% | 0,06 | 8,95 | 8,66 | 8,66 | 8,95 | 2K | 2 |
27/08/2024 | -5,73% | -0,54 | 8,89 | 9,40 | 8,50 | 9,40 | 161K | 19 |
26/08/2024 | -5,04% | -0,50 | 9,43 | 9,60 | 9,43 | 9,60 | 13K | 5 |
23/08/2024 | -9,65% | -1,06 | 9,93 | 10,08 | 9,70 | 10,08 | 69K | 19 |
22/08/2024 | 4,77% | 0,50 | 10,99 | 10,99 | 10,99 | 10,99 | 1K | 1 |
21/08/2024 | -4,64% | -0,51 | 10,49 | 10,50 | 9,00 | 10,50 | 8K | 6 |
19/08/2024 | -7,17% | -0,85 | 11,00 | 11,00 | 11,00 | 11,00 | 3K | 1 |
07/08/2024 | -1,25% | -0,15 | 11,85 | 11,85 | 11,85 | 11,85 | 2K | 1 |
05/08/2024 | 0,00% | 0,00 | 12,00 | 12,00 | 12,00 | 12,00 | 2K | 1 |
31/07/2024 | -7,62% | -0,99 | 12,00 | 12,99 | 12,00 | 12,99 | 107K | 6 |
29/07/2024 | 8,34% | 1,00 | 12,99 | 12,99 | 12,99 | 12,99 | 1K | 1 |
26/07/2024 | -0,08% | -0,01 | 11,99 | 11,99 | 11,99 | 11,99 | 1K | 1 |
25/07/2024 | -7,69% | -1,00 | 12,00 | 13,00 | 12,00 | 13,00 | 7K | 4 |
24/07/2024 | 8,33% | 1,00 | 13,00 | 13,00 | 13,00 | 13,00 | 13K | 3 |
23/07/2024 | 9,09% | 1,00 | 12,00 | 12,00 | 12,00 | 12,00 | 8K | 2 |
22/07/2024 | 0,00% | 0,00 | 11,00 | 11,00 | 11,00 | 11,00 | 7K | 2 |
15/07/2024 | 0,00% | 0,00 | 11,00 | 11,00 | 11,00 | 11,00 | 45K | 3 |
10/07/2024 | 0,00% | 0,00 | 11,00 | 11,00 | 11,00 | 11,00 | 55K | 1 |
03/07/2024 | 4,76% | 0,50 | 11,00 | 11,00 | 11,00 | 11,00 | 33K | 1 |
28/06/2024 | 0,00% | 0,00 | 10,50 | 10,50 | 10,50 | 10,50 | 5K | 2 |
27/06/2024 | 5,00% | 0,50 | 10,50 | 10,90 | 10,50 | 10,90 | 11K | 5 |
26/06/2024 | 0,00% | 0,00 | 10,00 | 10,00 | 10,00 | 10,00 | 1000 | 1 |
21/06/2024 | 10,99% | 0,99 | 10,00 | 10,00 | 10,00 | 10,00 | 9K | 5 |
18/06/2024 | -9,63% | -0,96 | 9,01 | 9,01 | 9,01 | 9,01 | 9K | 4 |
11/06/2024 | -0,30% | -0,03 | 9,97 | 10,00 | 9,97 | 10,00 | 46K | 5 |
10/06/2024 | 5,26% | 0,50 | 10,00 | 10,00 | 10,00 | 10,00 | 5K | 3 |
06/06/2024 | 0,00% | 0,00 | 9,50 | 9,52 | 9,50 | 9,52 | 36K | 6 |
05/06/2024 | -5,00% | -0,50 | 9,50 | 9,50 | 9,50 | 9,50 | 10K | 2 |
04/06/2024 | 0,00% | 0,00 | 10,00 | 10,00 | 10,00 | 10,00 | 8K | 4 |
29/05/2024 | 7,53% | 0,70 | 10,00 | 9,89 | 9,89 | 10,20 | 40K | 15 |
28/05/2024 | 1,64% | 0,15 | 9,30 | 9,28 | 9,28 | 9,30 | 12K | 4 |
20/05/2024 | 1,67% | 0,15 | 9,15 | 8,50 | 8,50 | 9,15 | 5K | 3 |
14/05/2024 | 6,76% | 0,57 | 9,00 | 9,00 | 9,00 | 9,00 | 4K | 3 |
13/05/2024 | -22,66% | -2,47 | 8,43 | 8,43 | 8,43 | 8,43 | 9K | 3 |
10/05/2024 | 9,22% | 0,92 | 10,90 | 10,00 | 10,00 | 10,90 | 21K | 4 |
08/05/2024 | -0,20% | -0,02 | 9,98 | 10,00 | 9,98 | 10,00 | 41K | 8 |
06/05/2024 | 0,50% | 0,05 | 10,00 | 9,95 | 9,95 | 10,00 | 65K | 8 |
03/05/2024 | 0,00% | 0,00 | 9,95 | 9,58 | 9,58 | 9,95 | 17K | 5 |
19/04/2024 | -0,50% | -0,05 | 9,95 | 9,50 | 9,30 | 9,95 | 35K | 7 |
18/04/2024 | 0,00% | 0,00 | 10,00 | 10,00 | 10,00 | 10,00 | 1000 | 1 |
12/04/2024 | 0,00% | 0,00 | 10,00 | 9,55 | 9,55 | 10,00 | 7K | 3 |
11/04/2024 | 0,00% | 0,00 | 10,00 | 9,50 | 9,40 | 10,00 | 4K | 4 |
09/04/2024 | 7,41% | 0,69 | 10,00 | 9,85 | 9,85 | 10,00 | 171K | 23 |
08/04/2024 | -6,90% | -0,69 | 9,31 | 9,40 | 9,31 | 9,40 | 12K | 6 |
05/04/2024 | 0,00% | 0,00 | 10,00 | 10,00 | 9,99 | 10,00 | 138K | 9 |
04/04/2024 | 3,63% | 0,35 | 10,00 | 9,66 | 9,56 | 10,00 | 20K | 7 |
03/04/2024 | -19,58% | -2,35 | 9,65 | 11,81 | 9,50 | 11,81 | 147K | 28 |
02/04/2024 | -6,10% | -0,78 | 12,00 | 12,00 | 12,00 | 12,00 | 28K | 7 |
01/04/2024 | -0,16% | -0,02 | 12,78 | 12,78 | 12,78 | 12,78 | 1K | 1 |
21/03/2024 | -0,70% | -0,09 | 12,80 | 11,01 | 11,01 | 12,80 | 6K | 5 |
12/03/2024 | -0,77% | -0,10 | 12,89 | 12,89 | 12,89 | 12,89 | 3K | 2 |
15/01/2024 | 8,25% | 0,99 | 12,99 | 12,80 | 12,80 | 12,99 | 4K | 2 |
18/12/2023 | 0,00% | 0,00 | 12,00 | 12,00 | 12,00 | 12,00 | 18K | 2 |
14/12/2023 | 0,00% | 0,00 | 12,00 | 12,00 | 12,00 | 12,00 | 12K | 2 |
07/12/2023 | 0,00% | 0,00 | 12,00 | 12,00 | 12,00 | 12,00 | 6K | 1 |
28/11/2023 | 0,00% | 0,00 | 12,00 | 12,00 | 12,00 | 12,00 | 1K | 1 |
27/11/2023 | -5,88% | -0,75 | 12,00 | 12,01 | 12,00 | 12,50 | 16K | 9 |
24/11/2023 | 6,25% | 0,75 | 12,75 | 12,75 | 12,75 | 12,75 | 1K | 1 |
21/11/2023 | -4,00% | -0,50 | 12,00 | 12,00 | 12,00 | 12,00 | 11K | 2 |
17/11/2023 | -4,58% | -0,60 | 12,50 | 12,50 | 12,50 | 12,50 | 9K | 6 |
08/11/2023 | -7,68% | -1,09 | 13,10 | 13,20 | 13,10 | 13,20 | 3K | 2 |
03/11/2023 | 9,15% | 1,19 | 14,19 | 13,00 | 13,00 | 14,19 | 3K | 2 |
27/10/2023 | 0,00% | 0,00 | 13,00 | 13,00 | 13,00 | 13,00 | 3K | 2 |
26/10/2023 | -8,45% | -1,20 | 13,00 | 13,00 | 13,00 | 13,00 | 1K | 1 |
19/10/2023 | -6,58% | -1,00 | 14,20 | 14,20 | 14,20 | 14,20 | 4K | 2 |
20/09/2023 | 4,90% | 0,71 | 15,20 | 15,20 | 15,20 | 15,20 | 8K | 1 |
13/09/2023 | -3,40% | -0,51 | 14,49 | 14,49 | 14,49 | 14,49 | 13K | 4 |
12/09/2023 | 11,11% | 1,50 | 15,00 | 14,50 | 14,50 | 15,00 | 6K | 2 |
11/09/2023 | -2,46% | -0,34 | 13,50 | 13,60 | 13,50 | 13,60 | 3K | 2 |
04/09/2023 | -7,73% | -1,16 | 13,84 | 14,05 | 13,84 | 14,98 | 17K | 11 |
17/08/2023 | 6,76% | 0,95 | 15,00 | 15,00 | 14,00 | 15,00 | 10K | 6 |
16/08/2023 | -6,33% | -0,95 | 14,05 | 14,05 | 14,05 | 14,05 | 1K | 1 |
17/07/2023 | 0,00% | 0,00 | 15,00 | 15,00 | 15,00 | 15,00 | 3K | 1 |
14/07/2023 | 2,46% | 0,36 | 15,00 | 15,00 | 15,00 | 15,00 | 27K | 3 |
12/07/2023 | -1,21% | -0,18 | 14,64 | 14,64 | 14,64 | 14,64 | 1K | 1 |
03/07/2023 | -1,20% | -0,18 | 14,82 | 14,82 | 14,82 | 14,82 | 3K | 1 |
30/06/2023 | 0,00% | 0,00 | 15,00 | 15,00 | 15,00 | 15,00 | 2K | 1 |
29/06/2023 | 3,59% | 0,52 | 15,00 | 14,87 | 13,50 | 15,00 | 42K | 20 |
28/06/2023 | 2,70% | 0,38 | 14,48 | 13,49 | 13,22 | 15,00 | 51K | 10 |
27/06/2023 | -9,03% | -1,40 | 14,10 | 14,11 | 14,10 | 15,50 | 150K | 15 |
26/06/2023 | 0,00% | 0,00 | 15,50 | 14,00 | 14,00 | 15,50 | 3K | 2 |
23/06/2023 | - | - | 15,50 | 14,00 | 13,50 | 15,50 | 6K | 4 |
Date,Open,High,Low,Close,Volume
08-Nov-24,11.00,11.00,11.00,11.00,1100
07-Nov-24,10.25,10.25,10.25,10.25,2050
04-Nov-24,10.60,10.60,10.40,10.40,2100
01-Nov-24,11.50,11.50,11.50,11.50,1150
31-Oct-24,11.49,11.49,11.49,11.49,1149
25-Oct-24,10.60,10.60,10.60,10.60,1060
24-Oct-24,11.49,11.49,11.49,11.49,1149
22-Oct-24,11.50,11.50,11.50,11.50,115000
16-Oct-24,11.50,11.50,11.50,11.50,11500
14-Oct-24,11.50,11.50,11.50,11.50,23000
11-Oct-24,10.00,10.00,10.00,10.00,150000
10-Oct-24,10.00,10.00,10.00,10.00,50000
09-Oct-24,9.88,10.00,9.88,10.00,10988
08-Oct-24,9.21,10.00,9.21,10.00,6841
07-Oct-24,9.21,9.21,9.21,9.21,921
04-Oct-24,9.90,10.00,9.90,10.00,29980
02-Oct-24,9.01,10.00,9.00,10.00,92926
01-Oct-24,9.48,9.48,9.48,9.48,4740
30-Sep-24,9.10,9.40,8.65,8.65,12115
27-Sep-24,9.40,9.40,8.50,8.50,2640
26-Sep-24,8.78,8.78,8.78,8.78,878
25-Sep-24,9.20,9.20,9.20,9.20,920
23-Sep-24,8.85,8.89,8.85,8.89,21332
20-Sep-24,8.90,9.10,8.90,9.00,91800
19-Sep-24,8.01,10.00,8.00,8.35,116371
18-Sep-24,8.01,8.01,8.00,8.00,84008
11-Sep-24,8.50,8.50,8.50,8.50,850
10-Sep-24,8.10,8.10,8.10,8.10,10530
09-Sep-24,8.49,9.44,8.49,8.99,14226
03-Sep-24,8.50,8.50,8.50,8.50,3400
02-Sep-24,8.30,8.30,8.00,8.06,18493
30-Aug-24,8.30,8.30,8.30,8.30,1670
29-Aug-24,9.00,9.06,8.21,8.96,13306
28-Aug-24,8.66,8.95,8.66,8.95,1761
27-Aug-24,9.40,9.40,8.50,8.89,160728
26-Aug-24,9.60,9.60,9.43,9.43,13228
23-Aug-24,10.08,10.08,9.70,9.93,69215
22-Aug-24,10.99,10.99,10.99,10.99,1099
21-Aug-24,10.50,10.50,9.00,10.49,7648
19-Aug-24,11.00,11.00,11.00,11.00,3300
07-Aug-24,11.85,11.85,11.85,11.85,2370
05-Aug-24,12.00,12.00,12.00,12.00,2400
31-Jul-24,12.99,12.99,12.00,12.00,106950
29-Jul-24,12.99,12.99,12.99,12.99,1299
26-Jul-24,11.99,11.99,11.99,11.99,1199
25-Jul-24,13.00,13.00,12.00,12.00,7430
24-Jul-24,13.00,13.00,13.00,13.00,13000
23-Jul-24,12.00,12.00,12.00,12.00,8400
22-Jul-24,11.00,11.00,11.00,11.00,6600
15-Jul-24,11.00,11.00,11.00,11.00,45100
10-Jul-24,11.00,11.00,11.00,11.00,55000
03-Jul-24,11.00,11.00,11.00,11.00,33000
28-Jun-24,10.50,10.50,10.50,10.50,5250
27-Jun-24,10.90,10.90,10.50,10.50,10700
26-Jun-24,10.00,10.00,10.00,10.00,1000
21-Jun-24,10.00,10.00,10.00,10.00,9000
18-Jun-24,9.01,9.01,9.01,9.01,9010
11-Jun-24,10.00,10.00,9.97,9.97,45900
10-Jun-24,10.00,10.00,10.00,10.00,5000
06-Jun-24,9.52,9.52,9.50,9.50,36123
05-Jun-24,9.50,9.50,9.50,9.50,10450
04-Jun-24,10.00,10.00,10.00,10.00,8000
29-May-24,9.89,10.20,9.89,10.00,40057
28-May-24,9.28,9.30,9.28,9.30,12086
20-May-24,8.50,9.15,8.50,9.15,5165
14-May-24,9.00,9.00,9.00,9.00,4500
13-May-24,8.43,8.43,8.43,8.43,9273
10-May-24,10.00,10.90,10.00,10.90,20630
08-May-24,10.00,10.00,9.98,9.98,40978
06-May-24,9.95,10.00,9.95,10.00,64919
03-May-24,9.58,9.95,9.58,9.95,16808
19-Apr-24,9.50,9.95,9.30,9.95,35465
18-Apr-24,10.00,10.00,10.00,10.00,1000
12-Apr-24,9.55,10.00,9.55,10.00,6862
11-Apr-24,9.50,10.00,9.40,10.00,3889
09-Apr-24,9.85,10.00,9.85,10.00,171453
08-Apr-24,9.40,9.40,9.31,9.31,12203
05-Apr-24,10.00,10.00,9.99,10.00,137999
04-Apr-24,9.66,10.00,9.56,10.00,20433
03-Apr-24,11.81,11.81,9.50,9.65,147286
02-Apr-24,12.00,12.00,12.00,12.00,27600
01-Apr-24,12.78,12.78,12.78,12.78,1278
21-Mar-24,11.01,12.80,11.01,12.80,6026
12-Mar-24,12.89,12.89,12.89,12.89,2578
15-Jan-24,12.80,12.99,12.80,12.99,3878
18-Dec-23,12.00,12.00,12.00,12.00,18000
14-Dec-23,12.00,12.00,12.00,12.00,12000
07-Dec-23,12.00,12.00,12.00,12.00,6000
28-Nov-23,12.00,12.00,12.00,12.00,1200
27-Nov-23,12.01,12.50,12.00,12.00,15843
24-Nov-23,12.75,12.75,12.75,12.75,1275
21-Nov-23,12.00,12.00,12.00,12.00,10800
17-Nov-23,12.50,12.50,12.50,12.50,8750
08-Nov-23,13.20,13.20,13.10,13.10,2630
03-Nov-23,13.00,14.19,13.00,14.19,2719
27-Oct-23,13.00,13.00,13.00,13.00,2600
26-Oct-23,13.00,13.00,13.00,13.00,1300
19-Oct-23,14.20,14.20,14.20,14.20,4260
20-Sep-23,15.20,15.20,15.20,15.20,7600
13-Sep-23,14.49,14.49,14.49,14.49,13041
12-Sep-23,14.50,15.00,14.50,15.00,5900
11-Sep-23,13.60,13.60,13.50,13.50,2710
04-Sep-23,14.05,14.98,13.84,13.84,17026
17-Aug-23,15.00,15.00,14.00,15.00,10000
16-Aug-23,14.05,14.05,14.05,14.05,1405
17-Jul-23,15.00,15.00,15.00,15.00,3000
14-Jul-23,15.00,15.00,15.00,15.00,27000
12-Jul-23,14.64,14.64,14.64,14.64,1464
03-Jul-23,14.82,14.82,14.82,14.82,2964
30-Jun-23,15.00,15.00,15.00,15.00,1500
29-Jun-23,14.87,15.00,13.50,15.00,42070
28-Jun-23,13.49,15.00,13.22,14.48,50555
27-Jun-23,14.11,15.50,14.10,14.10,149773
26-Jun-23,14.00,15.50,14.00,15.50,2950
23-Jun-23,14.00,15.50,13.50,15.50,5683
*exoneração de responsabilidade e termos de uso