Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas F144S
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 31 Mai 2024 | 3,095 | -0,15 | -4,62% | 3,245 | 3,275 | 3,095 | 0 |
| 30 Mai 2024 | 3,245 | -0,24 | -6,89% | 3,295 | 3,355 | 3,205 | 0 |
| 29 Mai 2024 | 3,485 | -0,09 | -2,52% | 3,615 | 3,655 | 3,435 | 0 |
| 28 Mai 2024 | 3,575 | 0,00 | 0,00% | 3,545 | 3,665 | 3,495 | 0 |
| 27 Mai 2024 | 3,575 | 0,16 | 4,69% | 3,455 | 3,595 | 3,425 | 0 |
| 24 Mai 2024 | 3,415 | -0,12 | -3,39% | 3,535 | 3,555 | 3,415 | 0 |
| 23 Mai 2024 | 3,535 | -0,04 | -1,12% | 3,445 | 3,615 | 3,445 | 0 |
| 22 Mai 2024 | 3,575 | -0,54 | -13,12% | 3,995 | 4,005 | 3,575 | 0 |
| 21 Mai 2024 | 4,115 | 0,14 | 3,52% | 3,995 | 4,205 | 3,965 | 0 |
| 20 Mai 2024 | 3,975 | 0,04 | 1,02% | 4,145 | 4,145 | 3,895 | 0 |
| 17 Mai 2024 | 3,935 | 0,29 | 7,96% | 3,775 | 3,965 | 3,745 | 0 |
| 16 Mai 2024 | 3,645 | -0,04 | -1,09% | 3,775 | 3,885 | 3,595 | 0 |
| 15 Mai 2024 | 3,685 | -0,16 | -4,16% | 3,945 | 4,115 | 3,565 | 0 |
| 14 Mai 2024 | 3,845 | 0,42 | 12,26% | 3,545 | 3,845 | 3,535 | 0 |
| 13 Mai 2024 | 3,425 | 0,17 | 5,22% | 3,285 | 3,425 | 3,285 | 0 |
| 10 Mai 2024 | 3,255 | 0,14 | 4,49% | 3,275 | 3,435 | 3,215 | 0 |
| 09 Mai 2024 | 3,115 | 0,04 | 1,30% | 3,085 | 3,135 | 3,045 | 0 |
| 08 Mai 2024 | 3,075 | -0,11 | -3,45% | 3,125 | 3,125 | 3,015 | 0 |
| 07 Mai 2024 | 3,185 | 0,00 | 0,00% | 3,185 | 3,205 | 3,115 | 0 |
| 06 Mai 2024 | 3,185 | 0,11 | 3,58% | 3,175 | 3,245 | 3,175 | 0 |
| 03 Mai 2024 | 3,075 | 0,09 | 3,02% | 2,995 | 3,095 | 2,975 | 0 |
| 02 Mai 2024 | 2,985 | -0,18 | -5,69% | 3,145 | 3,155 | 2,965 | 0 |
| 30 Abr 2024 | 3,165 | -0,12 | -3,65% | 3,315 | 3,345 | 3,125 | 0 |
| 29 Abr 2024 | 3,285 | 0,14 | 4,45% | 3,195 | 3,285 | 3,175 | 0 |
| 26 Abr 2024 | 3,145 | 0,05 | 1,62% | 3,185 | 3,215 | 3,115 | 0 |
| 25 Abr 2024 | 3,095 | 0,10 | 3,34% | 3,015 | 3,155 | 3,015 | 0 |
| 24 Abr 2024 | 2,995 | 0,08 | 2,74% | 3,015 | 3,055 | 2,975 | 0 |
| 23 Abr 2024 | 2,915 | -0,12 | -3,95% | 2,945 | 2,945 | 2,865 | 0 |
| 22 Abr 2024 | 3,035 | -0,03 | -0,98% | 3,085 | 3,135 | 3,025 | 0 |
| 19 Abr 2024 | 3,065 | 0,11 | 3,72% | 2,975 | 3,105 | 2,955 | 0 |
| 18 Abr 2024 | 2,955 | 0,13 | 4,60% | 2,845 | 2,965 | 2,845 | 0 |
| 17 Abr 2024 | 2,825 | 0,10 | 3,67% | 2,695 | 2,855 | 2,695 | 0 |
| 16 Abr 2024 | 2,725 | -0,09 | -3,20% | 2,825 | 2,825 | 2,685 | 0 |
| 15 Abr 2024 | 2,815 | 0,10 | 3,68% | 2,725 | 2,815 | 2,685 | 0 |
| 12 Abr 2024 | 2,715 | 0,12 | 4,62% | 2,665 | 2,825 | 2,665 | 0 |
| 11 Abr 2024 | 2,595 | -0,04 | -1,52% | 2,655 | 2,665 | 2,575 | 0 |
| 10 Abr 2024 | 2,635 | 0,00 | 0,00% | 2,675 | 2,725 | 2,585 | 0 |
| 09 Abr 2024 | 2,635 | 0,02 | 0,76% | 2,615 | 2,715 | 2,585 | 0 |
| 08 Abr 2024 | 2,615 | 0,08 | 3,16% | 2,515 | 2,675 | 2,515 | 0 |
| 05 Abr 2024 | 2,535 | -0,01 | -0,39% | 2,495 | 2,545 | 2,495 | 0 |
| 04 Abr 2024 | 2,545 | 0,06 | 2,41% | 2,545 | 2,585 | 2,505 | 0 |
| 03 Abr 2024 | 2,485 | 0,23 | 10,20% | 2,325 | 2,485 | 2,265 | 0 |
| 02 Abr 2024 | 2,255 | 0,11 | 5,13% | 2,245 | 2,305 | 2,245 | 0 |
| 28 Mar 2024 | 2,145 | 0,02 | 0,94% | 2,165 | 2,165 | 2,105 | 0 |
| 27 Mar 2024 | 2,125 | -0,02 | -0,93% | 2,115 | 2,135 | 2,075 | 0 |
| 26 Mar 2024 | 2,145 | -0,01 | -0,46% | 2,125 | 2,165 | 2,095 | 0 |
| 25 Mar 2024 | 2,155 | 0,00 | 0,00% | 2,165 | 2,185 | 2,135 | 0 |
| 22 Mar 2024 | 2,155 | -0,07 | -3,15% | 2,165 | 2,185 | 2,135 | 0 |
| 21 Mar 2024 | 2,225 | 0,00 | 0,00% | 2,315 | 2,315 | 2,205 | 0 |
| 20 Mar 2024 | 2,225 | -0,03 | -1,33% | 2,245 | 2,245 | 2,185 | 0 |
| 19 Mar 2024 | 2,255 | -0,11 | -4,65% | 2,315 | 2,345 | 2,245 | 0 |
| 18 Mar 2024 | 2,365 | 0,00 | 0,00% | 2,315 | 2,415 | 2,315 | 0 |
| 15 Mar 2024 | 2,365 | 0,18 | 8,24% | 2,325 | 2,375 | 2,285 | 0 |
| 14 Mar 2024 | 2,185 | -0,03 | -1,35% | 2,175 | 2,225 | 2,165 | 0 |
| 13 Mar 2024 | 2,215 | 0,22 | 11,03% | 2,035 | 2,235 | 2,015 | 0 |
| 12 Mar 2024 | 1,995 | 0,01 | 0,50% | 1,975 | 2,025 | 1,945 | 0 |
| 11 Mar 2024 | 1,985 | 0,07 | 3,66% | 1,925 | 1,985 | 1,895 | 0 |
| 08 Mar 2024 | 1,915 | -0,07 | -3,53% | 1,985 | 2,015 | 1,895 | 0 |
| 07 Mar 2024 | 1,985 | 0,06 | 3,12% | 1,905 | 2,015 | 1,895 | 0 |
| 06 Mar 2024 | 1,925 | 0,08 | 4,34% | 1,855 | 1,935 | 1,845 | 0 |
| 05 Mar 2024 | 1,845 | -0,05 | -2,64% | 1,855 | 1,895 | 1,845 | 0 |
| 04 Mar 2024 | 1,895 | 0,02 | 1,07% | 1,875 | 1,925 | 1,875 | 0 |
| 01 Mar 2024 | 1,875 | 0,01 | 0,54% | 1,845 | 1,885 | 1,815 | 0 |
