Cotações Históricas F314S
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0,995 | -0,10 | -9,13% | 1,06 | 1,075 | 0,97 | 0 |
13 Jun 2024 | 1,095 | -0,15 | -12,05% | 1,24 | 1,27 | 1,075 | 0 |
12 Jun 2024 | 1,245 | -0,15 | -10,75% | 1,36 | 1,43 | 1,235 | 0 |
11 Jun 2024 | 1,395 | -0,20 | -12,54% | 1,56 | 1,57 | 1,355 | 0 |
10 Jun 2024 | 1,595 | 0,00 | 0,00% | 1,595 | 1,595 | 1,595 | 0 |
07 Jun 2024 | 1,595 | 0,12 | 8,14% | 1,56 | 1,605 | 1,475 | 0 |
06 Jun 2024 | 1,475 | 0,28 | 23,43% | 1,28 | 1,515 | 1,24 | 0 |
05 Jun 2024 | 1,195 | -0,02 | -1,65% | 1,22 | 1,255 | 1,165 | 0 |
04 Jun 2024 | 1,215 | 0,02 | 1,67% | 1,21 | 1,265 | 1,155 | 0 |
03 Jun 2024 | 1,195 | 0,11 | 10,14% | 1,19 | 1,215 | 1,155 | 0 |
31 Mai 2024 | 1,085 | -0,11 | -9,21% | 1,14 | 1,215 | 1,085 | 0 |
30 Mai 2024 | 1,195 | 0,17 | 16,59% | 0,99 | 1,205 | 0,97 | 0 |
29 Mai 2024 | 1,025 | -0,11 | -9,69% | 1,09 | 1,09 | 1,015 | 0 |
28 Mai 2024 | 1,135 | 0,08 | 7,08% | 1,08 | 1,205 | 1,05 | 0 |
27 Mai 2024 | 1,06 | -0,03 | -2,30% | 1,06 | 1,065 | 1,04 | 0 |
24 Mai 2024 | 1,085 | -0,05 | -4,41% | 1,07 | 1,095 | 1,045 | 0 |
23 Mai 2024 | 1,135 | -0,03 | -2,58% | 1,15 | 1,175 | 1,095 | 0 |
22 Mai 2024 | 1,165 | -0,11 | -8,63% | 1,30 | 1,31 | 1,115 | 0 |
21 Mai 2024 | 1,275 | -0,08 | -5,90% | 1,36 | 1,36 | 1,265 | 0 |
20 Mai 2024 | 1,355 | 0,01 | 0,74% | 1,35 | 1,365 | 1,285 | 0 |
17 Mai 2024 | 1,345 | 0,05 | 3,86% | 1,31 | 1,355 | 1,285 | 0 |
16 Mai 2024 | 1,295 | 0,01 | 0,78% | 1,29 | 1,325 | 1,265 | 0 |
15 Mai 2024 | 1,285 | -0,03 | -2,28% | 1,35 | 1,425 | 1,255 | 0 |
14 Mai 2024 | 1,315 | 0,00 | 0,00% | 1,315 | 1,315 | 1,315 | 0 |
13 Mai 2024 | 1,315 | 0,03 | 2,33% | 1,23 | 1,345 | 1,22 | 0 |
10 Mai 2024 | 1,285 | -0,01 | -0,77% | 1,35 | 1,395 | 1,285 | 0 |
09 Mai 2024 | 1,295 | -0,07 | -5,13% | 1,29 | 1,315 | 1,265 | 0 |
08 Mai 2024 | 1,365 | -0,20 | -12,78% | 1,50 | 1,50 | 1,355 | 0 |
07 Mai 2024 | 1,565 | 0,13 | 9,06% | 1,47 | 1,575 | 1,44 | 0 |
06 Mai 2024 | 1,435 | -0,02 | -1,37% | 1,475 | 1,515 | 1,415 | 0 |
03 Mai 2024 | 1,455 | -0,06 | -3,96% | 1,625 | 1,69 | 1,395 | 0 |
02 Mai 2024 | 1,515 | -0,21 | -12,17% | 1,575 | 1,62 | 1,515 | 0 |
30 Abr 2024 | 1,725 | 0,11 | 6,81% | 1,68 | 2,085 | 1,635 | 0 |
29 Abr 2024 | 1,615 | 0,15 | 10,24% | 1,535 | 1,635 | 1,53 | 0 |
26 Abr 2024 | 1,465 | 0,16 | 12,26% | 1,37 | 1,475 | 1,34 | 0 |
25 Abr 2024 | 1,305 | -0,11 | -7,77% | 1,375 | 1,40 | 1,255 | 0 |
24 Abr 2024 | 1,415 | 0,05 | 3,66% | 1,405 | 1,435 | 1,35 | 0 |
23 Abr 2024 | 1,365 | 0,13 | 10,53% | 1,27 | 1,375 | 1,245 | 0 |
22 Abr 2024 | 1,235 | 0,06 | 5,11% | 1,23 | 1,285 | 1,205 | 0 |
19 Abr 2024 | 1,175 | -0,07 | -5,62% | 1,12 | 1,205 | 1,115 | 0 |
18 Abr 2024 | 1,245 | -0,01 | -0,80% | 1,315 | 1,325 | 1,235 | 0 |
17 Abr 2024 | 1,255 | -0,10 | -7,38% | 1,295 | 1,365 | 1,255 | 0 |
16 Abr 2024 | 1,355 | -0,08 | -5,57% | 1,31 | 1,355 | 1,085 | 0 |
15 Abr 2024 | 1,435 | -0,04 | -2,71% | 1,445 | 1,485 | 1,405 | 0 |
12 Abr 2024 | 1,475 | 0,02 | 1,37% | 1,525 | 1,545 | 1,465 | 0 |
11 Abr 2024 | 1,455 | -0,06 | -3,96% | 1,545 | 1,565 | 1,425 | 0 |
10 Abr 2024 | 1,515 | -0,07 | -4,42% | 1,625 | 1,625 | 1,445 | 0 |
09 Abr 2024 | 1,585 | 0,04 | 2,59% | 1,565 | 1,625 | 1,555 | 0 |
08 Abr 2024 | 1,545 | 0,11 | 7,67% | 1,445 | 1,585 | 1,435 | 0 |
05 Abr 2024 | 1,435 | -0,09 | -5,90% | 1,42 | 1,445 | 1,365 | 0 |
04 Abr 2024 | 1,525 | 0,07 | 4,81% | 1,49 | 1,555 | 1,49 | 0 |
03 Abr 2024 | 1,455 | 0,07 | 5,05% | 1,40 | 1,475 | 1,385 | 0 |
02 Abr 2024 | 1,385 | -0,31 | -18,29% | 1,435 | 1,475 | 1,335 | 0 |
28 Mar 2024 | 1,695 | 0,08 | 4,95% | 1,59 | 1,695 | 1,58 | 0 |
27 Mar 2024 | 1,615 | -0,03 | -1,82% | 1,62 | 1,71 | 1,575 | 0 |
26 Mar 2024 | 1,645 | 0,10 | 6,47% | 1,57 | 1,725 | 1,565 | 0 |
25 Mar 2024 | 1,545 | 0,05 | 3,34% | 1,435 | 1,545 | 1,435 | 0 |
22 Mar 2024 | 1,495 | -0,10 | -6,27% | 1,57 | 1,625 | 1,485 | 0 |
21 Mar 2024 | 1,595 | 0,26 | 19,48% | 1,50 | 1,625 | 1,465 | 0 |
20 Mar 2024 | 1,335 | 0,05 | 3,89% | 1,27 | 1,365 | 1,27 | 0 |
19 Mar 2024 | 1,285 | -0,12 | -8,54% | 1,375 | 1,375 | 1,265 | 0 |