Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas F223S
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 3,068 | -0,05 | -1,67% | 3,11 | 3,125 | 3,068 | 0 |
| 01 Jul 2024 | 3,12 | 0,06 | 1,99% | 3,088 | 3,141 | 3,066 | 0 |
| 28 Jun 2024 | 3,059 | 0,02 | 0,66% | 2,994 | 3,099 | 2,992 | 0 |
| 27 Jun 2024 | 3,039 | -0,04 | -1,40% | 3,065 | 3,099 | 2,998 | 0 |
| 26 Jun 2024 | 3,082 | -0,04 | -1,12% | 3,056 | 3,123 | 3,036 | 0 |
| 25 Jun 2024 | 3,117 | -0,10 | -3,14% | 3,203 | 3,227 | 3,116 | 0 |
| 24 Jun 2024 | 3,218 | -0,01 | -0,22% | 3,231 | 3,24 | 3,178 | 0 |
| 21 Jun 2024 | 3,225 | -0,12 | -3,59% | 3,343 | 3,363 | 3,211 | 0 |
| 20 Jun 2024 | 3,345 | 0,00 | -0,03% | 3,341 | 3,38 | 3,322 | 0 |
| 19 Jun 2024 | 3,346 | -0,01 | -0,21% | 3,372 | 3,376 | 3,323 | 0 |
| 18 Jun 2024 | 3,353 | -0,01 | -0,24% | 3,292 | 3,353 | 3,281 | 0 |
| 17 Jun 2024 | 3,361 | 0,05 | 1,48% | 3,309 | 3,376 | 3,301 | 0 |
| 14 Jun 2024 | 3,312 | -0,01 | -0,36% | 3,362 | 3,433 | 3,311 | 0 |
| 13 Jun 2024 | 3,324 | 0,08 | 2,40% | 3,253 | 3,336 | 3,246 | 0 |
| 12 Jun 2024 | 3,246 | -0,15 | -4,47% | 3,302 | 3,302 | 3,146 | 0 |
| 11 Jun 2024 | 3,398 | 0,12 | 3,63% | 3,358 | 3,412 | 3,318 | 0 |
| 10 Jun 2024 | 3,279 | 0,00 | 0,00% | 3,279 | 3,279 | 3,279 | 0 |
| 07 Jun 2024 | 3,279 | -0,02 | -0,73% | 3,269 | 3,302 | 3,246 | 0 |
| 06 Jun 2024 | 3,303 | -0,04 | -1,23% | 3,323 | 3,328 | 3,271 | 0 |
| 05 Jun 2024 | 3,344 | -0,08 | -2,25% | 3,408 | 3,411 | 3,293 | 0 |
| 04 Jun 2024 | 3,421 | -0,02 | -0,55% | 3,431 | 3,462 | 3,412 | 0 |
| 03 Jun 2024 | 3,44 | -0,10 | -2,91% | 3,423 | 3,466 | 3,384 | 0 |
| 31 Mai 2024 | 3,543 | 0,12 | 3,63% | 3,48 | 3,545 | 3,407 | 0 |
| 30 Mai 2024 | 3,419 | 0,10 | 3,08% | 3,359 | 3,436 | 3,319 | 0 |
| 29 Mai 2024 | 3,317 | 0,02 | 0,73% | 3,309 | 3,345 | 3,294 | 0 |
| 28 Mai 2024 | 3,293 | -0,05 | -1,35% | 3,34 | 3,403 | 3,272 | 0 |
| 27 Mai 2024 | 3,338 | -0,01 | -0,15% | 3,34 | 3,385 | 3,333 | 0 |
| 24 Mai 2024 | 3,343 | 0,04 | 1,15% | 3,403 | 3,404 | 3,322 | 0 |
| 23 Mai 2024 | 3,305 | 0,00 | -0,12% | 3,286 | 3,33 | 3,227 | 0 |
| 22 Mai 2024 | 3,309 | 0,06 | 1,78% | 3,229 | 3,327 | 3,22 | 0 |
| 21 Mai 2024 | 3,251 | -0,02 | -0,67% | 3,269 | 3,30 | 3,239 | 0 |
| 20 Mai 2024 | 3,273 | -0,06 | -1,71% | 3,292 | 3,307 | 3,215 | 0 |
| 17 Mai 2024 | 3,33 | -0,01 | -0,39% | 3,383 | 3,408 | 3,309 | 0 |
| 16 Mai 2024 | 3,343 | -0,14 | -3,96% | 3,428 | 3,445 | 3,343 | 0 |
| 15 Mai 2024 | 3,481 | -0,24 | -6,40% | 3,526 | 3,553 | 3,456 | 0 |
| 14 Mai 2024 | 3,719 | 0,00 | 0,00% | 3,719 | 3,719 | 3,719 | 0 |
| 13 Mai 2024 | 3,719 | 0,07 | 2,03% | 3,679 | 3,795 | 3,679 | 0 |
| 10 Mai 2024 | 3,645 | 0,06 | 1,67% | 3,571 | 3,656 | 3,551 | 0 |
| 09 Mai 2024 | 3,585 | 0,02 | 0,48% | 3,597 | 3,624 | 3,564 | 0 |
| 08 Mai 2024 | 3,568 | 0,04 | 1,02% | 3,536 | 3,59 | 3,527 | 0 |
| 07 Mai 2024 | 3,532 | -0,14 | -3,84% | 3,642 | 3,659 | 3,513 | 0 |
| 06 Mai 2024 | 3,673 | -0,07 | -1,77% | 3,673 | 3,706 | 3,643 | 0 |
| 03 Mai 2024 | 3,739 | -0,07 | -1,79% | 3,70 | 3,83 | 3,597 | 0 |
| 02 Mai 2024 | 3,807 | 0,02 | 0,63% | 3,793 | 3,839 | 3,756 | 0 |
| 30 Abr 2024 | 3,783 | 0,07 | 1,89% | 3,743 | 3,791 | 3,668 | 0 |
| 29 Abr 2024 | 3,713 | 0,20 | 5,57% | 3,537 | 3,713 | 3,528 | 0 |
| 26 Abr 2024 | 3,517 | -0,88 | -19,98% | 3,412 | 3,611 | 3,339 | 0 |
| 25 Abr 2024 | 4,395 | 0,10 | 2,45% | 4,484 | 4,657 | 4,395 | 0 |
| 24 Abr 2024 | 4,29 | 0,01 | 0,26% | 4,253 | 4,323 | 4,246 | 0 |
| 23 Abr 2024 | 4,279 | -0,21 | -4,74% | 4,405 | 4,408 | 4,273 | 0 |
| 22 Abr 2024 | 4,492 | -0,01 | -0,24% | 4,493 | 4,537 | 4,409 | 0 |
| 19 Abr 2024 | 4,503 | 0,09 | 1,97% | 4,477 | 4,529 | 4,426 | 0 |
| 18 Abr 2024 | 4,416 | -0,04 | -0,94% | 4,404 | 4,493 | 4,395 | 0 |
| 17 Abr 2024 | 4,458 | -0,06 | -1,39% | 4,532 | 4,532 | 4,369 | 0 |
| 16 Abr 2024 | 4,521 | 0,22 | 5,16% | 4,523 | 4,567 | 4,49 | 0 |
| 15 Abr 2024 | 4,299 | 0,01 | 0,12% | 4,311 | 4,337 | 4,237 | 0 |
| 12 Abr 2024 | 4,294 | -0,02 | -0,53% | 4,243 | 4,356 | 4,225 | 0 |
| 11 Abr 2024 | 4,317 | -0,13 | -2,97% | 4,389 | 4,439 | 4,305 | 0 |
| 10 Abr 2024 | 4,449 | 0,07 | 1,60% | 4,30 | 4,466 | 4,24 | 0 |
| 09 Abr 2024 | 4,379 | -0,05 | -1,02% | 4,41 | 4,444 | 4,217 | 0 |
| 08 Abr 2024 | 4,424 | -0,13 | -2,90% | 4,593 | 4,62 | 4,408 | 0 |
| 05 Abr 2024 | 4,556 | 0,09 | 1,90% | 4,758 | 4,758 | 4,549 | 0 |
| 04 Abr 2024 | 4,471 | -0,02 | -0,33% | 4,439 | 4,548 | 4,417 | 0 |
