Cotação atual, histórico e gráfico do papel: FRIO3
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 |
| 16/10/2019 | 0,00% | 0,00 | 66,00 | 66,00 | 66,00 | 66,00 | 7K | 1 |
| 15/10/2019 | -5,70% | -3,99 | 66,00 | 66,00 | 66,00 | 66,00 | 13K | 1 |
| 11/10/2019 | 6,05% | 3,99 | 69,99 | 69,99 | 69,99 | 69,99 | 7K | 1 |
| 10/10/2019 | 0,00% | 0,00 | 66,00 | 66,00 | 66,00 | 66,00 | 40K | 1 |
| 09/10/2019 | 0,00% | 0,00 | 66,00 | 66,00 | 66,00 | 66,00 | 7K | 1 |
| 30/09/2019 | -8,33% | -6,00 | 66,00 | 66,00 | 66,00 | 66,00 | 7K | 1 |
| 12/09/2019 | 0,00% | 0,00 | 72,00 | 72,00 | 72,00 | 72,00 | 7K | 1 |
| 21/08/2019 | 2,86% | 2,00 | 72,00 | 72,00 | 72,00 | 72,00 | 43K | 2 |
| 20/08/2019 | 6,87% | 4,50 | 70,00 | 70,00 | 70,00 | 70,00 | 7K | 1 |
| 14/08/2019 | 11,02% | 6,50 | 65,50 | 63,01 | 63,01 | 71,60 | 40K | 6 |
| 02/08/2019 | 10,55% | 5,63 | 59,00 | 59,00 | 59,00 | 59,00 | 6K | 1 |
| 08/07/2019 | 8,59% | 4,22 | 53,37 | 53,36 | 53,36 | 53,37 | 27K | 3 |
| 28/06/2019 | -7,18% | -3,80 | 49,15 | 49,15 | 49,15 | 49,15 | 5K | 1 |
| 21/06/2019 | 3,82% | 1,95 | 52,95 | 51,51 | 51,51 | 52,95 | 26K | 3 |
| 11/06/2019 | 6,25% | 3,00 | 51,00 | 51,00 | 51,00 | 51,00 | 5K | 1 |
| 24/05/2019 | 0,00% | 0,00 | 48,00 | 48,00 | 48,00 | 48,00 | 53K | 3 |
| 10/05/2019 | 0,00% | 0,00 | 48,00 | 48,00 | 48,00 | 48,00 | 48K | 2 |
| 08/05/2019 | 0,00% | 0,00 | 48,00 | 48,00 | 48,00 | 48,00 | 14K | 2 |
| 26/04/2019 | 0,00% | 0,00 | 48,00 | 48,00 | 48,00 | 48,00 | 5K | 1 |
| 23/04/2019 | 0,00% | 0,00 | 48,00 | 48,00 | 48,00 | 48,00 | 5K | 1 |
| 09/04/2019 | 0,80% | 0,38 | 48,00 | 48,00 | 48,00 | 48,00 | 10K | 2 |
| 27/03/2019 | -5,20% | -2,61 | 47,62 | 47,62 | 47,62 | 47,62 | 5K | 1 |
| 26/03/2019 | -11,88% | -6,77 | 50,23 | 53,23 | 50,23 | 53,23 | 47K | 8 |
| 08/03/2019 | 0,00% | 0,00 | 57,00 | 57,00 | 57,00 | 57,00 | 6K | 1 |
| 07/03/2019 | -3,39% | -2,00 | 57,00 | 57,00 | 57,00 | 57,00 | 34K | 2 |
| 31/01/2019 | 0,00% | 0,00 | 59,00 | 59,00 | 59,00 | 59,00 | 6K | 1 |
| 17/01/2019 | 0,00% | 0,00 | 59,00 | 59,00 | 59,00 | 59,00 | 6K | 1 |
| 08/01/2019 | 0,00% | 0,00 | 59,00 | 59,00 | 59,00 | 59,00 | 6K | 1 |
| 04/01/2019 | 0,00% | 0,00 | 59,00 | 59,00 | 59,00 | 59,00 | 12K | 2 |
| 28/12/2018 | -1,67% | -1,00 | 59,00 | 59,00 | 59,00 | 59,00 | 6K | 1 |
| 11/12/2018 | 3,45% | 2,00 | 60,00 | 60,01 | 60,00 | 60,01 | 24K | 4 |
| 07/12/2018 | 1,75% | 1,00 | 58,00 | 58,00 | 58,00 | 58,00 | 12K | 2 |
| 28/11/2018 | 5,59% | 3,02 | 57,00 | 54,99 | 54,99 | 57,00 | 11K | 2 |
| 26/11/2018 | 13,64% | 6,48 | 53,98 | 53,98 | 53,98 | 54,20 | 32K | 6 |
| 22/11/2018 | 0,00% | 0,00 | 47,50 | 47,50 | 47,50 | 47,50 | 5K | 1 |
| 21/11/2018 | 0,00% | 0,00 | 47,50 | 47,50 | 47,50 | 47,50 | 10K | 1 |
| 14/11/2018 | -0,02% | -0,01 | 47,50 | 47,50 | 47,50 | 47,50 | 5K | 1 |
| 09/11/2018 | 0,02% | 0,01 | 47,51 | 47,51 | 47,51 | 47,51 | 5K | 1 |
| 26/10/2018 | 0,00% | 0,00 | 47,50 | 47,50 | 47,50 | 47,50 | 5K | 1 |
| 19/10/2018 | 0,00% | 0,00 | 47,50 | 47,50 | 47,50 | 47,50 | 10K | 1 |
| 17/10/2018 | 0,00% | 0,00 | 47,50 | 47,50 | 47,50 | 47,50 | 33K | 6 |
| 04/10/2018 | 0,00% | 0,00 | 47,50 | 47,50 | 47,50 | 47,50 | 10K | 2 |
| 02/10/2018 | 0,00% | 0,00 | 47,50 | 47,50 | 47,50 | 47,50 | 19K | 4 |
| 11/09/2018 | -5,00% | -2,50 | 47,50 | 47,51 | 47,50 | 47,51 | 10K | 2 |
| 27/08/2018 | 5,26% | 2,50 | 50,00 | 50,00 | 50,00 | 50,00 | 5K | 1 |
| 22/08/2018 | 0,00% | 0,00 | 47,50 | 47,50 | 47,50 | 47,50 | 5K | 1 |
| 21/08/2018 | 0,00% | 0,00 | 47,50 | 47,50 | 47,50 | 47,50 | 19K | 1 |
| 17/08/2018 | 0,00% | 0,00 | 47,50 | 47,50 | 47,50 | 47,50 | 19K | 2 |
| 16/08/2018 | 0,00% | 0,00 | 47,50 | 47,50 | 47,50 | 47,50 | 66K | 2 |
| 15/08/2018 | 0,00% | 0,00 | 47,50 | 47,50 | 47,50 | 47,50 | 5K | 1 |
| 14/08/2018 | 0,00% | 0,00 | 47,50 | 47,50 | 47,50 | 47,50 | 10K | 1 |
| 10/08/2018 | 0,00% | 0,00 | 47,50 | 47,50 | 47,50 | 47,50 | 5K | 1 |
| 08/08/2018 | 0,00% | 0,00 | 47,50 | 47,50 | 47,50 | 47,50 | 5K | 1 |
| 06/08/2018 | 0,15% | 0,07 | 47,50 | 47,47 | 47,47 | 47,50 | 104K | 4 |
| 30/07/2018 | 10,30% | 4,43 | 47,43 | 43,35 | 43,35 | 47,43 | 64K | 6 |
| 27/07/2018 | -2,18% | -0,96 | 43,00 | 43,10 | 43,00 | 43,10 | 13K | 3 |
| 19/07/2018 | -7,45% | -3,54 | 43,96 | 44,81 | 43,96 | 44,81 | 9K | 2 |
| 10/07/2018 | 5,56% | 2,50 | 47,50 | 47,00 | 47,00 | 47,50 | 7M | 6 |
| 27/06/2018 | 8,43% | 3,50 | 45,00 | 42,30 | 42,30 | 46,00 | 80K | 8 |
| 22/06/2018 | 0,00% | 0,00 | 41,50 | 41,51 | 41,50 | 41,51 | 42K | 3 |
| 21/06/2018 | -3,49% | -1,50 | 41,50 | 41,50 | 41,50 | 41,50 | 46K | 8 |
| 15/06/2018 | 0,00% | 0,00 | 43,00 | 43,00 | 43,00 | 43,00 | 56K | 2 |
| 07/06/2018 | 0,00% | 0,00 | 43,00 | 43,26 | 41,03 | 43,37 | 228K | 15 |
| 06/06/2018 | -4,44% | -2,00 | 43,00 | 43,01 | 43,00 | 43,01 | 56K | 4 |
| 05/06/2018 | 4,65% | 2,00 | 45,00 | 43,26 | 43,26 | 45,00 | 53K | 6 |
| 04/06/2018 | 0,00% | 0,00 | 43,00 | 43,00 | 43,00 | 43,01 | 26K | 3 |
| 01/06/2018 | -0,49% | -0,21 | 43,00 | 43,50 | 43,00 | 43,50 | 65K | 4 |
| 30/05/2018 | -3,98% | -1,79 | 43,21 | 43,21 | 43,21 | 43,21 | 4K | 1 |
| 24/05/2018 | 0,00% | 0,00 | 45,00 | 45,00 | 45,00 | 45,00 | 22K | 5 |
| 23/05/2018 | 0,00% | 0,00 | 45,00 | 45,00 | 45,00 | 45,00 | 14K | 3 |
| 21/05/2018 | 0,00% | 0,00 | 45,00 | 45,00 | 45,00 | 45,00 | 27K | 3 |
| 18/05/2018 | -11,71% | -5,97 | 45,00 | 46,30 | 45,00 | 46,30 | 60K | 11 |
| 11/05/2018 | 8,91% | 4,17 | 50,97 | 47,01 | 47,00 | 50,97 | 73K | 12 |
| 10/05/2018 | -6,17% | -3,08 | 46,80 | 47,01 | 45,00 | 47,01 | 151K | 21 |
| 08/05/2018 | 7,97% | 3,68 | 49,88 | 46,64 | 46,00 | 49,88 | 62K | 8 |
| 07/05/2018 | -5,71% | -2,80 | 46,20 | 48,00 | 46,08 | 48,00 | 38K | 5 |
| 03/05/2018 | -2,00% | -1,00 | 49,00 | 49,51 | 49,00 | 49,51 | 15K | 2 |
| 02/05/2018 | -3,85% | -2,00 | 50,00 | 50,00 | 50,00 | 50,00 | 5K | 1 |
| 25/04/2018 | -1,85% | -0,98 | 52,00 | 52,00 | 52,00 | 52,00 | 3M | 4 |
| 23/04/2018 | 8,12% | 3,98 | 52,98 | 49,00 | 49,00 | 52,98 | 76K | 11 |
| 20/04/2018 | -1,94% | -0,97 | 49,00 | 47,61 | 47,61 | 49,98 | 15K | 3 |
| 19/04/2018 | -0,06% | -0,03 | 49,97 | 49,97 | 49,97 | 49,97 | 5K | 1 |
| 26/03/2018 | 1,83% | 0,90 | 50,00 | 50,00 | 50,00 | 50,00 | 5K | 1 |
| 22/03/2018 | -0,91% | -0,45 | 49,10 | 49,11 | 49,10 | 49,11 | 20K | 2 |
| 19/03/2018 | -4,71% | -2,45 | 49,55 | 51,99 | 49,55 | 51,99 | 406K | 10 |
| 16/03/2018 | 1,48% | 0,76 | 52,00 | 53,96 | 52,00 | 53,96 | 11K | 2 |
| 15/03/2018 | -5,44% | -2,95 | 51,24 | 51,99 | 51,24 | 51,99 | 10K | 2 |
| 14/03/2018 | 8,38% | 4,19 | 54,19 | 50,00 | 50,00 | 54,19 | 21K | 4 |
| 13/03/2018 | 17,65% | 7,50 | 50,00 | 43,99 | 43,99 | 50,00 | 14K | 3 |
| 12/03/2018 | 1,19% | 0,50 | 42,50 | 42,00 | 42,00 | 42,99 | 273K | 8 |
| 09/03/2018 | 2,46% | 1,01 | 42,00 | 40,00 | 40,00 | 42,00 | 360K | 8 |
| 08/03/2018 | 5,62% | 2,18 | 40,99 | 39,00 | 39,00 | 40,99 | 56K | 6 |
| 06/03/2018 | -2,73% | -1,09 | 38,81 | 38,80 | 38,80 | 38,81 | 19K | 5 |
| 05/03/2018 | -0,25% | -0,10 | 39,90 | 38,89 | 38,89 | 39,90 | 12K | 2 |
| 28/02/2018 | 0,00% | 0,00 | 40,00 | 40,00 | 40,00 | 40,00 | 4K | 1 |
| 23/02/2018 | 0,00% | 0,00 | 40,00 | 39,50 | 38,60 | 40,00 | 59K | 11 |
| 22/02/2018 | 2,56% | 1,00 | 40,00 | 41,00 | 40,00 | 41,00 | 16K | 4 |
| 21/02/2018 | -6,81% | -2,85 | 39,00 | 40,00 | 39,00 | 41,00 | 63K | 13 |
| 20/02/2018 | 0,10% | 0,04 | 41,85 | 41,85 | 41,85 | 41,85 | 4K | 1 |
| 19/02/2018 | 1,78% | 0,73 | 41,81 | 41,81 | 41,81 | 41,81 | 4K | 1 |
| 15/02/2018 | 2,70% | 1,08 | 41,08 | 41,50 | 41,08 | 41,50 | 198K | 8 |
Date,Open,High,Low,Close,Volume
16-Oct-19,66.00,66.00,66.00,66.00,6600
15-Oct-19,66.00,66.00,66.00,66.00,13200
11-Oct-19,69.99,69.99,69.99,69.99,6999
10-Oct-19,66.00,66.00,66.00,66.00,39600
09-Oct-19,66.00,66.00,66.00,66.00,6600
30-Sep-19,66.00,66.00,66.00,66.00,6600
12-Sep-19,72.00,72.00,72.00,72.00,7200
21-Aug-19,72.00,72.00,72.00,72.00,43200
20-Aug-19,70.00,70.00,70.00,70.00,7000
14-Aug-19,63.01,71.60,63.01,65.50,40183
02-Aug-19,59.00,59.00,59.00,59.00,5900
08-Jul-19,53.36,53.37,53.36,53.37,26683
28-Jun-19,49.15,49.15,49.15,49.15,4915
21-Jun-19,51.51,52.95,51.51,52.95,26326
11-Jun-19,51.00,51.00,51.00,51.00,5100
24-May-19,48.00,48.00,48.00,48.00,52800
10-May-19,48.00,48.00,48.00,48.00,48000
08-May-19,48.00,48.00,48.00,48.00,14400
26-Apr-19,48.00,48.00,48.00,48.00,4800
23-Apr-19,48.00,48.00,48.00,48.00,4800
09-Apr-19,48.00,48.00,48.00,48.00,9600
27-Mar-19,47.62,47.62,47.62,47.62,4762
26-Mar-19,53.23,53.23,50.23,50.23,47454
08-Mar-19,57.00,57.00,57.00,57.00,5700
07-Mar-19,57.00,57.00,57.00,57.00,34200
31-Jan-19,59.00,59.00,59.00,59.00,5900
17-Jan-19,59.00,59.00,59.00,59.00,5900
08-Jan-19,59.00,59.00,59.00,59.00,5900
04-Jan-19,59.00,59.00,59.00,59.00,11800
28-Dec-18,59.00,59.00,59.00,59.00,5900
11-Dec-18,60.01,60.01,60.00,60.00,24002
07-Dec-18,58.00,58.00,58.00,58.00,11600
28-Nov-18,54.99,57.00,54.99,57.00,11199
26-Nov-18,53.98,54.20,53.98,53.98,32410
22-Nov-18,47.50,47.50,47.50,47.50,4750
21-Nov-18,47.50,47.50,47.50,47.50,9500
14-Nov-18,47.50,47.50,47.50,47.50,4750
09-Nov-18,47.51,47.51,47.51,47.51,4751
26-Oct-18,47.50,47.50,47.50,47.50,4750
19-Oct-18,47.50,47.50,47.50,47.50,9500
17-Oct-18,47.50,47.50,47.50,47.50,33250
04-Oct-18,47.50,47.50,47.50,47.50,9500
02-Oct-18,47.50,47.50,47.50,47.50,19000
11-Sep-18,47.51,47.51,47.50,47.50,9501
27-Aug-18,50.00,50.00,50.00,50.00,5000
22-Aug-18,47.50,47.50,47.50,47.50,4750
21-Aug-18,47.50,47.50,47.50,47.50,19000
17-Aug-18,47.50,47.50,47.50,47.50,19000
16-Aug-18,47.50,47.50,47.50,47.50,66500
15-Aug-18,47.50,47.50,47.50,47.50,4750
14-Aug-18,47.50,47.50,47.50,47.50,9500
10-Aug-18,47.50,47.50,47.50,47.50,4750
08-Aug-18,47.50,47.50,47.50,47.50,4750
06-Aug-18,47.47,47.50,47.47,47.50,104494
30-Jul-18,43.35,47.43,43.35,47.43,63636
27-Jul-18,43.10,43.10,43.00,43.00,12910
19-Jul-18,44.81,44.81,43.96,43.96,8877
10-Jul-18,47.00,47.50,47.00,47.50,7148600
27-Jun-18,42.30,46.00,42.30,45.00,80254
22-Jun-18,41.51,41.51,41.50,41.50,41501
21-Jun-18,41.50,41.50,41.50,41.50,45650
15-Jun-18,43.00,43.00,43.00,43.00,55900
07-Jun-18,43.26,43.37,41.03,43.00,227792
06-Jun-18,43.01,43.01,43.00,43.00,55901
05-Jun-18,43.26,45.00,43.26,45.00,53016
04-Jun-18,43.00,43.01,43.00,43.00,25801
01-Jun-18,43.50,43.50,43.00,43.00,64750
30-May-18,43.21,43.21,43.21,43.21,4321
24-May-18,45.00,45.00,45.00,45.00,22500
23-May-18,45.00,45.00,45.00,45.00,13500
21-May-18,45.00,45.00,45.00,45.00,27000
18-May-18,46.30,46.30,45.00,45.00,59800
11-May-18,47.01,50.97,47.00,50.97,72670
10-May-18,47.01,47.01,45.00,46.80,151293
08-May-18,46.64,49.88,46.00,49.88,62104
07-May-18,48.00,48.00,46.08,46.20,37528
03-May-18,49.51,49.51,49.00,49.00,14802
02-May-18,50.00,50.00,50.00,50.00,5000
25-Apr-18,52.00,52.00,52.00,52.00,3364400
23-Apr-18,49.00,52.98,49.00,52.98,76011
20-Apr-18,47.61,49.98,47.61,49.00,14659
19-Apr-18,49.97,49.97,49.97,49.97,4997
26-Mar-18,50.00,50.00,50.00,50.00,5000
22-Mar-18,49.11,49.11,49.10,49.10,19641
19-Mar-18,51.99,51.99,49.55,49.55,405747
16-Mar-18,53.96,53.96,52.00,52.00,10596
15-Mar-18,51.99,51.99,51.24,51.24,10323
14-Mar-18,50.00,54.19,50.00,54.19,20619
13-Mar-18,43.99,50.00,43.99,50.00,13799
12-Mar-18,42.00,42.99,42.00,42.50,273174
09-Mar-18,40.00,42.00,40.00,42.00,360200
08-Mar-18,39.00,40.99,39.00,40.99,56007
06-Mar-18,38.80,38.81,38.80,38.81,19402
05-Mar-18,38.89,39.90,38.89,39.90,11869
28-Feb-18,40.00,40.00,40.00,40.00,4000
23-Feb-18,39.50,40.00,38.60,40.00,58820
22-Feb-18,41.00,41.00,40.00,40.00,16100
21-Feb-18,40.00,41.00,39.00,39.00,63399
20-Feb-18,41.85,41.85,41.85,41.85,4185
19-Feb-18,41.81,41.81,41.81,41.81,4181
15-Feb-18,41.50,41.50,41.08,41.08,197894
14-Feb-18,40.00,40.00,40.00,40.00,197894
09-Feb-18,40.00,40.19,39.21,39.21,197894
08-Feb-18,40.24,40.24,38.35,39.50,197894
01-Feb-18,41.80,41.89,41.80,41.89,197894
26-Jan-18,41.88,41.88,41.88,41.88,197894
24-Jan-18,39.75,41.00,39.75,41.00,197894
23-Jan-18,40.00,40.00,39.80,39.80,197894
11-Jan-18,41.99,41.99,41.99,41.99,197894
10-Jan-18,42.00,42.00,42.00,42.00,197894
28-Dec-17,39.31,42.00,39.31,42.00,197894
27-Dec-17,39.00,39.00,39.00,39.00,197894
26-Dec-17,39.50,39.50,39.50,39.50,197894
15-Dec-17,41.50,41.50,41.50,41.50,197894
13-Dec-17,39.50,39.50,39.50,39.50,197894
06-Dec-17,39.53,39.53,39.50,39.50,197894
01-Dec-17,35.70,40.00,35.70,39.50,197894
29-Nov-17,40.50,41.49,40.49,41.49,197894
22-Nov-17,46.00,46.50,46.00,46.50,197894
21-Nov-17,47.00,47.00,46.50,46.50,197894
16-Nov-17,48.00,48.00,48.00,48.00,197894
14-Nov-17,48.40,48.40,48.40,48.40,197894
13-Nov-17,49.00,49.00,49.00,49.00,197894
09-Nov-17,50.00,50.00,50.00,50.00,197894
08-Nov-17,50.00,50.00,50.00,50.00,197894
07-Nov-17,51.00,51.00,50.00,50.00,197894
31-Oct-17,53.02,53.02,52.00,52.99,197894
27-Oct-17,54.50,54.50,54.50,54.50,197894
26-Oct-17,54.00,54.00,53.00,53.00,197894
25-Oct-17,54.99,54.99,54.99,54.99,197894
23-Oct-17,53.00,53.00,53.00,53.00,197894
20-Oct-17,55.00,55.00,53.00,53.00,197894
19-Oct-17,51.00,51.01,48.02,51.00,197894
18-Oct-17,51.00,51.00,51.00,51.00,197894
*exoneração de responsabilidade