Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas FID
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 16,2469 | -0,12 | -0,76% | 16,2731 | 16,2884 | 16,2411 | 0 |
| 06 Jun 2024 | 16,3715 | 0,04 | 0,23% | 16,302 | 16,3758 | 16,2985 | 0 |
| 05 Jun 2024 | 16,3344 | -0,08 | -0,48% | 16,3667 | 16,3811 | 16,3105 | 0 |
| 04 Jun 2024 | 16,4135 | -0,03 | -0,16% | 16,4004 | 16,4302 | 16,3808 | 0 |
| 03 Jun 2024 | 16,4406 | 0,14 | 0,85% | 16,4109 | 16,4503 | 16,3892 | 0 |
| 31 Mai 2024 | 16,3016 | 0,09 | 0,56% | 16,2764 | 16,3044 | 16,2543 | 0 |
| 30 Mai 2024 | 16,2111 | 0,07 | 0,43% | 16,174 | 16,23 | 16,1705 | 0 |
| 29 Mai 2024 | 16,1412 | -0,26 | -1,57% | 16,2493 | 16,2501 | 16,1389 | 0 |
| 28 Mai 2024 | 16,3992 | 0,01 | 0,06% | 16,4718 | 4.950.002,00 | 0,15 | 0 |
| 24 Mai 2024 | 16,3893 | -0,02 | -0,12% | 16,3591 | 16,408 | 16,3562 | 0 |
| 23 Mai 2024 | 16,4086 | -0,08 | -0,51% | 16,4945 | 16,5086 | 16,3792 | 0 |
| 22 Mai 2024 | 16,493 | -0,10 | -0,59% | 16,509 | 16,5353 | 16,4764 | 0 |
| 21 Mai 2024 | 16,5905 | -0,05 | -0,28% | 16,5881 | 16,6068 | 16,5764 | 0 |
| 20 Mai 2024 | 16,6374 | 0,02 | 0,14% | 16,6457 | 16,6578 | 16,6354 | 0 |
| 17 Mai 2024 | 16,6135 | 0,02 | 0,14% | 16,5633 | 16,6191 | 16,5546 | 0 |
| 16 Mai 2024 | 16,5899 | 0,08 | 0,47% | 16,5577 | 16,606 | 16,5538 | 0 |
| 15 Mai 2024 | 16,5118 | 0,11 | 0,69% | 16,4763 | 16,5221 | 16,4502 | 0 |
| 14 Mai 2024 | 16,399 | 0,02 | 0,12% | 16,3909 | 16,4082 | 16,3818 | 0 |
| 13 Mai 2024 | 16,3794 | 0,02 | 0,14% | 16,378 | 16,4071 | 16,3729 | 0 |
| 10 Mai 2024 | 16,3561 | 0,15 | 0,92% | 16,3672 | 16,3777 | 16,3433 | 0 |
| 09 Mai 2024 | 16,207 | 0,12 | 0,73% | 16,1458 | 16,2155 | 16,1432 | 0 |
| 08 Mai 2024 | 16,0902 | 0,00 | 0,02% | 16,0274 | 16,0904 | 16,0148 | 0 |
| 07 Mai 2024 | 16,0865 | 0,09 | 0,54% | 16,0964 | 16,1302 | 16,0742 | 0 |
| 06 Mai 2024 | 16,0008 | 0,08 | 0,48% | 15,9788 | 16,0126 | 15,9746 | 0 |
| 03 Mai 2024 | 15,9246 | 0,12 | 0,75% | 15,9671 | 16,0023 | 15,9063 | 0 |
| 02 Mai 2024 | 15,8064 | 0,15 | 0,95% | 15,7559 | 15,833 | 15,736 | 0 |
| 01 Mai 2024 | 15,658 | 0,05 | 0,30% | 15,5766 | 15,6919 | 15,5495 | 0 |
| 30 Abr 2024 | 15,6105 | -0,09 | -0,59% | 15,672 | 15,6909 | 15,6029 | 0 |
| 29 Abr 2024 | 15,7027 | 0,16 | 1,05% | 15,6677 | 15,7431 | 15,6612 | 0 |
| 26 Abr 2024 | 15,5393 | 0,04 | 0,23% | 15,5695 | 15,596 | 15,5305 | 0 |
| 25 Abr 2024 | 15,5029 | -0,07 | -0,43% | 15,4774 | 15,5099 | 15,4058 | 0 |
| 24 Abr 2024 | 15,5698 | -0,02 | -0,12% | 15,5947 | 15,6129 | 15,5523 | 0 |
| 23 Abr 2024 | 15,588 | 0,11 | 0,74% | 15,5202 | 15,5979 | 15,5165 | 0 |
| 22 Abr 2024 | 15,474 | 0,17 | 1,11% | 15,4361 | 15,4898 | 15,4138 | 0 |
| 19 Abr 2024 | 15,3043 | 0,01 | 0,05% | 15,2602 | 15,3317 | 15,255 | 0 |
| 18 Abr 2024 | 15,2964 | 0,07 | 0,46% | 15,2883 | 15,329 | 15,2632 | 0 |
| 17 Abr 2024 | 15,226 | 0,03 | 0,17% | 15,2456 | 15,2774 | 15,1785 | 0 |
| 16 Abr 2024 | 15,2005 | -0,26 | -1,67% | 15,2626 | 15,2626 | 15,1803 | 0 |
| 15 Abr 2024 | 15,4584 | -0,07 | -0,48% | 15,5338 | 15,5552 | 15,4349 | 0 |
| 12 Abr 2024 | 15,5327 | -0,13 | -0,82% | 15,6055 | 15,6392 | 15,515 | 0 |
| 11 Abr 2024 | 15,6612 | -0,05 | -0,34% | 15,726 | 15,731 | 15,6068 | 0 |
| 10 Abr 2024 | 15,7153 | -0,13 | -0,84% | 15,778 | 15,7921 | 15,6782 | 0 |
| 09 Abr 2024 | 15,8488 | 0,04 | 0,27% | 15,8682 | 15,8904 | 15,8183 | 0 |
| 08 Abr 2024 | 15,8067 | 0,07 | 0,44% | 15,7816 | 15,808 | 15,7599 | 0 |
| 05 Abr 2024 | 15,7373 | -0,10 | -0,63% | 15,6845 | 15,7468 | 15,6671 | 0 |
| 04 Abr 2024 | 15,8374 | 0,06 | 0,39% | 15,8679 | 15,9067 | 15,8232 | 0 |
| 03 Abr 2024 | 15,7755 | 0,03 | 0,16% | 15,7224 | 15,7936 | 15,7149 | 0 |
| 02 Abr 2024 | 15,7502 | -0,03 | -0,22% | 15,7798 | 15,7819 | 15,7309 | 0 |
| 01 Abr 2024 | 15,7846 | -0,10 | -0,63% | 15,8261 | 15,8288 | 15,7528 | 0 |
| 28 Mar 2024 | 15,8852 | 0,00 | -0,02% | 15,8607 | 15,896 | 15,8556 | 0 |
| 27 Mar 2024 | 15,888 | 0,07 | 0,46% | 15,8269 | 15,8885 | 15,8256 | 0 |
| 26 Mar 2024 | 15,8149 | 0,02 | 0,11% | 15,8325 | 15,8422 | 15,8108 | 0 |
| 25 Mar 2024 | 15,7982 | -0,06 | -0,36% | 15,8066 | 15,8367 | 15,7937 | 0 |
| 22 Mar 2024 | 15,8551 | -0,05 | -0,35% | 15,9019 | 15,9268 | 15,843 | 0 |
| 21 Mar 2024 | 15,9101 | 0,02 | 0,13% | 15,94 | 15,9738 | 15,9051 | 0 |
| 20 Mar 2024 | 15,8887 | 0,07 | 0,47% | 15,7746 | 15,8963 | 15,7624 | 0 |
| 19 Mar 2024 | 15,8144 | 0,02 | 0,12% | 15,7735 | 15,8328 | 15,7723 | 0 |
| 18 Mar 2024 | 15,7956 | -0,03 | -0,20% | 15,8205 | 15,826 | 15,7752 | 0 |
| 15 Mar 2024 | 15,828 | -0,01 | -0,08% | 15,8695 | 15,8704 | 15,8164 | 0 |
| 14 Mar 2024 | 15,8408 | -0,10 | -0,62% | 15,9541 | 15,9695 | 15,8129 | 0 |
| 13 Mar 2024 | 15,9403 | -0,02 | -0,10% | 15,9459 | 15,9655 | 15,9337 | 0 |
| 12 Mar 2024 | 15,9558 | 0,08 | 0,48% | 15,9453 | 15,9579 | 15,9119 | 0 |
| 11 Mar 2024 | 15,8796 | -0,06 | -0,39% | 15,8618 | 15,8824 | 15,8314 | 0 |
