Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas F174S
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | 2,975 | 0,71 | 31,35% | 2,335 | 3,015 | 2,265 | 0 |
| 12 Jun 2024 | 2,265 | -0,43 | -15,96% | 2,605 | 2,605 | 2,215 | 0 |
| 11 Jun 2024 | 2,695 | 0,76 | 39,28% | 1,985 | 2,855 | 1,965 | 0 |
| 10 Jun 2024 | 1,935 | 0,00 | 0,00% | 1,935 | 1,935 | 1,935 | 0 |
| 07 Jun 2024 | 1,935 | 0,17 | 9,63% | 1,795 | 2,125 | 1,695 | 0 |
| 06 Jun 2024 | 1,765 | -0,32 | -15,35% | 1,955 | 2,085 | 1,755 | 0 |
| 05 Jun 2024 | 2,085 | -0,23 | -9,94% | 2,135 | 2,185 | 1,865 | 0 |
| 04 Jun 2024 | 2,315 | 0,38 | 19,64% | 1,975 | 2,425 | 1,965 | 0 |
| 03 Jun 2024 | 1,935 | -0,17 | -8,08% | 1,775 | 1,975 | 1,775 | 0 |
| 31 Mai 2024 | 2,105 | -0,07 | -3,22% | 2,045 | 2,245 | 2,035 | 0 |
| 30 Mai 2024 | 2,175 | -0,25 | -10,31% | 2,585 | 2,585 | 2,135 | 0 |
| 29 Mai 2024 | 2,425 | 0,49 | 25,32% | 2,065 | 2,505 | 1,975 | 0 |
| 28 Mai 2024 | 1,935 | 0,09 | 4,88% | 1,805 | 2,045 | 1,735 | 0 |
| 27 Mai 2024 | 1,845 | -0,26 | -12,35% | 2,105 | 2,135 | 1,845 | 0 |
| 24 Mai 2024 | 2,105 | 0,00 | 0,00% | 2,325 | 2,535 | 2,085 | 0 |
| 23 Mai 2024 | 2,105 | -0,06 | -2,77% | 2,115 | 2,225 | 1,965 | 0 |
| 22 Mai 2024 | 2,165 | 0,17 | 8,52% | 1,985 | 2,185 | 1,985 | 0 |
| 21 Mai 2024 | 1,995 | 0,21 | 11,76% | 1,835 | 2,225 | 1,835 | 0 |
| 20 Mai 2024 | 1,785 | 0,07 | 4,08% | 1,565 | 1,795 | 1,515 | 0 |
| 17 Mai 2024 | 1,715 | 0,02 | 1,18% | 1,745 | 1,765 | 1,665 | 0 |
| 16 Mai 2024 | 1,695 | -0,07 | -3,97% | 1,645 | 1,795 | 1,645 | 0 |
| 15 Mai 2024 | 1,765 | -0,54 | -23,43% | 1,875 | 1,935 | 1,725 | 0 |
| 14 Mai 2024 | 2,305 | 0,00 | 0,00% | 2,305 | 2,305 | 2,305 | 0 |
| 13 Mai 2024 | 2,305 | -0,16 | -6,49% | 2,385 | 2,475 | 2,285 | 0 |
| 10 Mai 2024 | 2,465 | -0,33 | -11,81% | 2,705 | 2,715 | 2,365 | 0 |
| 09 Mai 2024 | 2,795 | -0,16 | -5,41% | 2,945 | 3,065 | 2,775 | 0 |
| 08 Mai 2024 | 2,955 | 0,10 | 3,50% | 2,905 | 3,115 | 2,825 | 0 |
| 07 Mai 2024 | 2,855 | -0,27 | -8,64% | 2,995 | 3,025 | 2,715 | 0 |
| 06 Mai 2024 | 3,125 | -0,33 | -9,55% | 3,375 | 3,405 | 3,055 | 0 |
| 03 Mai 2024 | 3,455 | 0,09 | 2,67% | 3,235 | 3,545 | 3,185 | 0 |
| 02 Mai 2024 | 3,365 | 0,06 | 1,82% | 3,275 | 3,395 | 3,125 | 0 |
| 30 Abr 2024 | 3,305 | 0,49 | 17,41% | 2,825 | 3,355 | 2,765 | 0 |
| 29 Abr 2024 | 2,815 | -0,04 | -1,40% | 2,695 | 2,905 | 2,685 | 0 |
| 26 Abr 2024 | 2,855 | -0,32 | -10,08% | 2,915 | 3,035 | 2,765 | 0 |
| 25 Abr 2024 | 3,175 | 0,34 | 11,99% | 2,905 | 3,365 | 2,805 | 0 |
| 24 Abr 2024 | 2,835 | 0,08 | 2,90% | 2,455 | 2,895 | 2,455 | 0 |
| 23 Abr 2024 | 2,755 | -0,63 | -18,61% | 3,245 | 3,265 | 2,735 | 0 |
| 22 Abr 2024 | 3,385 | -0,31 | -8,39% | 3,435 | 3,665 | 3,305 | 0 |
| 19 Abr 2024 | 3,695 | -0,07 | -1,86% | 4,265 | 4,285 | 3,695 | 0 |
| 18 Abr 2024 | 3,765 | -0,21 | -5,28% | 3,845 | 4,035 | 3,745 | 0 |
| 17 Abr 2024 | 3,975 | -0,25 | -5,92% | 4,285 | 4,295 | 3,815 | 0 |
| 16 Abr 2024 | 4,225 | 0,55 | 14,97% | 4,135 | 4,295 | 4,015 | 0 |
| 15 Abr 2024 | 3,675 | -0,17 | -4,42% | 3,755 | 3,765 | 3,355 | 0 |
| 12 Abr 2024 | 3,845 | -0,06 | -1,54% | 3,725 | 3,945 | 3,495 | 0 |
| 11 Abr 2024 | 3,905 | 0,30 | 8,32% | 3,595 | 4,085 | 3,545 | 0 |
| 10 Abr 2024 | 3,605 | -0,08 | -2,17% | 3,555 | 3,895 | 3,395 | 0 |
| 09 Abr 2024 | 3,685 | 0,36 | 10,83% | 3,375 | 3,745 | 3,345 | 0 |
| 08 Abr 2024 | 3,325 | -0,30 | -8,28% | 3,595 | 3,605 | 3,315 | 0 |
| 05 Abr 2024 | 3,625 | 0,45 | 14,17% | 3,585 | 3,795 | 3,575 | 0 |
| 04 Abr 2024 | 3,175 | 0,02 | 0,63% | 3,175 | 3,205 | 3,065 | 0 |
| 03 Abr 2024 | 3,155 | -0,16 | -4,83% | 3,385 | 3,385 | 3,155 | 0 |
| 02 Abr 2024 | 3,315 | 0,43 | 14,90% | 2,915 | 3,315 | 2,735 | 0 |
| 28 Mar 2024 | 2,885 | 0,02 | 0,70% | 2,785 | 2,905 | 2,775 | 0 |
| 27 Mar 2024 | 2,865 | -0,06 | -2,05% | 2,945 | 2,975 | 2,825 | 0 |
| 26 Mar 2024 | 2,925 | -0,06 | -2,01% | 2,925 | 2,975 | 2,845 | 0 |
| 25 Mar 2024 | 2,985 | -0,30 | -9,13% | 3,305 | 3,325 | 2,975 | 0 |
| 22 Mar 2024 | 3,285 | -0,02 | -0,61% | 3,365 | 3,425 | 3,245 | 0 |
| 21 Mar 2024 | 3,305 | -0,02 | -0,60% | 3,015 | 3,325 | 3,005 | 0 |
| 20 Mar 2024 | 3,325 | -0,06 | -1,77% | 3,375 | 3,435 | 3,325 | 0 |
| 19 Mar 2024 | 3,385 | -0,30 | -8,14% | 3,725 | 3,755 | 3,355 | 0 |
| 18 Mar 2024 | 3,685 | -0,05 | -1,34% | 3,615 | 3,755 | 3,505 | 0 |
