Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 10 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
FICT3F - FICTORALIMEN - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 3,91 | 4,00 | +3,36% | 3,80 | 4,02 | 3,91 | 3,94 | 4,00 | 16 | 154.649 |
| 16/4/2025 | 3,87 | 3,87 | -2,76% | 3,75 | 3,96 | 3,83 | 3,75 | 3,90 | 29 | 172.562 |
| 15/4/2025 | 3,98 | 3,98 | 0,00% | 3,88 | 3,98 | 3,91 | 3,87 | 3,98 | 29 | 265.301 |
| 14/4/2025 | 3,97 | 3,98 | -0,75% | 3,91 | 4,05 | 3,99 | 3,93 | 3,98 | 34 | 227.452 |
| 11/4/2025 | 3,92 | 4,01 | 0,00% | 3,92 | 4,18 | 4,00 | 3,95 | 4,03 | 34 | 167.268 |
| 10/4/2025 | 4,18 | 4,01 | -1,47% | 4,00 | 4,18 | 4,05 | 4,01 | 4,07 | 22 | 189.969 |
| 9/4/2025 | 3,89 | 4,07 | +5,71% | 3,81 | 4,12 | 4,03 | 4,00 | 4,09 | 50 | 284.566 |
| 8/4/2025 | 4,02 | 3,85 | -3,99% | 3,85 | 4,02 | 3,94 | 3,84 | 3,93 | 34 | 205.283 |
| 7/4/2025 | 4,12 | 4,01 | -1,47% | 3,82 | 4,12 | 3,96 | 3,94 | 4,03 | 32 | 200.530 |
| 4/4/2025 | 4,06 | 4,07 | -1,21% | 3,99 | 4,08 | 4,02 | 3,98 | 4,07 | 33 | 228.089 |
| 3/4/2025 | 3,97 | 4,12 | +2,23% | 3,97 | 4,29 | 4,14 | 4,07 | 4,15 | 30 | 240.541 |
| 2/4/2025 | 4,01 | 4,03 | +1,51% | 3,89 | 4,30 | 4,04 | 3,96 | 4,09 | 34 | 193.014 |
| 1/4/2025 | 3,99 | 3,97 | -2,70% | 3,95 | 4,05 | 3,99 | 3,95 | 4,05 | 21 | 126.925 |
| 31/3/2025 | 4,19 | 4,08 | -2,39% | 3,99 | 4,19 | 4,04 | 4,03 | 4,08 | 32 | 133.791 |
| 28/3/2025 | 4,25 | 4,18 | -0,48% | 4,02 | 4,36 | 4,14 | 4,10 | 4,19 | 26 | 198.634 |
| 27/3/2025 | 4,57 | 4,20 | -6,04% | 4,19 | 4,62 | 4,41 | 4,14 | 4,35 | 52 | 413.798 |
| 26/3/2025 | 3,94 | 4,47 | +14,32% | 3,87 | 4,81 | 4,39 | 4,43 | 4,54 | 73 | 665.547 |
| 25/3/2025 | 3,84 | 3,91 | +0,51% | 3,81 | 3,98 | 3,90 | 3,87 | 3,99 | 19 | 179.419 |
| 24/3/2025 | 3,85 | 3,89 | +3,18% | 3,80 | 4,02 | 3,94 | 3,84 | 3,99 | 36 | 230.611 |
| 21/3/2025 | 3,94 | 3,77 | -3,33% | 3,77 | 3,94 | 3,90 | 3,77 | 3,92 | 18 | 89.043 |
| 20/3/2025 | 3,90 | 3,90 | +1,56% | 3,84 | 3,92 | 3,90 | 3,88 | 3,99 | 16 | 129.150 |
| 19/3/2025 | 3,91 | 3,84 | -1,54% | 3,84 | 3,95 | 3,87 | 3,84 | 3,98 | 14 | 70.476 |
| 18/3/2025 | 3,89 | 3,90 | +1,04% | 3,81 | 3,94 | 3,85 | 3,82 | 3,90 | 18 | 96.007 |
| 17/3/2025 | 3,94 | 3,86 | -1,53% | 3,86 | 3,97 | 3,92 | 3,89 | 3,93 | 26 | 225.055 |
| 14/3/2025 | 3,94 | 3,92 | -2,24% | 3,83 | 3,94 | 3,86 | 3,82 | 3,93 | 23 | 133.508 |
| 13/3/2025 | 4,08 | 4,01 | -0,50% | 3,92 | 4,09 | 4,02 | 3,99 | 4,10 | 16 | 118.450 |
| 12/3/2025 | 4,10 | 4,03 | +1,26% | 3,93 | 4,10 | 4,02 | 3,96 | 4,13 | 15 | 145.390 |
| 11/3/2025 | 3,94 | 3,98 | -2,21% | 3,94 | 4,05 | 3,96 | 3,91 | 4,00 | 24 | 198.095 |
| 10/3/2025 | 4,19 | 4,07 | +2,26% | 4,07 | 4,19 | 4,10 | 4,03 | 4,14 | 25 | 140.128 |
| 7/3/2025 | 3,90 | 3,98 | -0,50% | 3,90 | 4,51 | 4,09 | 3,98 | 4,17 | 27 | 245.970 |
| 6/3/2025 | 3,92 | 4,00 | 0,00% | 3,91 | 4,12 | 4,05 | 3,98 | 4,18 | 32 | 155.817 |
| 5/3/2025 | 4,52 | 4,00 | -9,71% | 3,98 | 4,52 | 4,19 | 3,98 | 4,50 | 23 | 164.480 |
| 28/2/2025 | 4,40 | 4,43 | 0,00% | 4,35 | 4,48 | 4,43 | 4,35 | 4,49 | 26 | 179.727 |
| 27/2/2025 | 4,41 | 4,43 | -1,77% | 4,26 | 4,46 | 4,38 | 4,35 | 4,50 | 27 | 402.720 |
| 26/2/2025 | 4,27 | 4,51 | +5,62% | 4,17 | 4,54 | 4,44 | 4,39 | 4,57 | 50 | 352.526 |
| 25/2/2025 | 4,11 | 4,27 | +4,91% | 4,09 | 4,50 | 4,26 | 4,21 | 4,33 | 27 | 355.810 |
| 24/2/2025 | 4,05 | 4,07 | +1,75% | 4,05 | 4,15 | 4,08 | 3,99 | 4,13 | 35 | 311.810 |
| 21/2/2025 | 3,95 | 4,00 | +2,30% | 3,95 | 4,07 | 4,03 | 4,00 | 4,04 | 18 | 96.788 |
| 20/2/2025 | 3,81 | 3,91 | +1,82% | 3,78 | 4,10 | 3,92 | 3,90 | 3,99 | 29 | 263.597 |
| 19/2/2025 | 4,04 | 3,84 | -2,04% | 3,80 | 4,04 | 3,91 | 3,79 | 3,89 | 26 | 171.489 |
| 18/2/2025 | 4,12 | 3,92 | -9,89% | 3,92 | 4,36 | 4,14 | 3,92 | 4,19 | 42 | 361.847 |
| 17/2/2025 | 4,52 | 4,35 | -2,68% | 4,14 | 4,74 | 4,52 | 4,20 | 4,70 | 66 | 602.633 |
| 14/2/2025 | 4,47 | 4,47 | 0,00% | 4,30 | 4,63 | 4,46 | 4,31 | 4,53 | 56 | 419.131 |
| 13/2/2025 | 4,01 | 4,47 | +9,02% | 4,00 | 4,50 | 4,20 | 4,38 | 4,47 | 36 | 287.106 |
| 12/2/2025 | 3,87 | 4,10 | +7,05% | 3,86 | 4,15 | 3,96 | 4,06 | 4,30 | 46 | 351.792 |
| 11/2/2025 | 3,49 | 3,83 | +13,31% | 3,49 | 3,83 | 3,57 | 3,88 | 3,99 | 56 | 461.964 |
| 10/2/2025 | 3,20 | 3,38 | +6,29% | 3,20 | 3,59 | 3,45 | 3,43 | 3,50 | 40 | 253.405 |
| 7/2/2025 | 3,25 | 3,18 | -2,45% | 3,18 | 3,43 | 3,28 | 3,21 | 3,26 | 7 | 96.545 |
| 6/2/2025 | 3,27 | 3,26 | -1,81% | 3,26 | 3,62 | 3,44 | 3,26 | 3,35 | 80 | 282.789 |
| 5/2/2025 | 3,19 | 3,32 | +4,08% | 3,18 | 3,37 | 3,25 | 3,28 | 3,40 | 25 | 123.946 |
| 4/2/2025 | 3,18 | 3,19 | -1,85% | 3,16 | 3,43 | 3,25 | 3,19 | 3,29 | 37 | 185.102 |
| 3/2/2025 | 3,31 | 3,25 | -1,52% | 3,24 | 3,38 | 3,31 | 3,24 | 3,30 | 43 | 164.247 |
| 31/1/2025 | 3,45 | 3,30 | -1,79% | 3,30 | 4,10 | 3,48 | 3,30 | 3,36 | 37 | 243.675 |
| 30/1/2025 | 3,59 | 3,36 | -5,35% | 3,35 | 3,59 | 3,43 | 3,35 | 3,43 | 37 | 251.124 |
| 29/1/2025 | 3,73 | 3,55 | -3,79% | 3,37 | 3,74 | 3,50 | 3,48 | 3,58 | 34 | 208.428 |
| 28/1/2025 | 3,53 | 3,69 | +2,22% | 3,53 | 3,76 | 3,70 | 3,69 | 3,74 | 27 | 99.317 |
| 27/1/2025 | 3,80 | 3,61 | -6,23% | 3,56 | 4,17 | 3,75 | 3,61 | 3,67 | 38 | 304.222 |
| 24/1/2025 | 3,59 | 3,85 | +11,59% | 3,30 | 4,20 | 3,77 | 3,86 | 4,03 | 55 | 389.592 |
| 23/1/2025 | 3,25 | 3,45 | +4,55% | 3,25 | 3,55 | 3,45 | 3,37 | 3,46 | 26 | 148.034 |
| 22/1/2025 | 3,39 | 3,30 | -1,79% | 3,25 | 3,50 | 3,32 | 3,26 | 3,41 | 32 | 183.313 |
| 21/1/2025 | 3,24 | 3,36 | +1,20% | 3,21 | 3,60 | 3,35 | 3,21 | 3,36 | 44 | 231.479 |
| 20/1/2025 | 3,01 | 3,32 | +5,73% | 2,94 | 3,37 | 3,24 | 3,17 | 3,38 | 43 | 279.791 |
| 17/1/2025 | 3,00 | 3,14 | +5,37% | 2,95 | 3,30 | 3,10 | 3,19 | 3,30 | 68 | 429.996 |
| 16/1/2025 | 3,04 | 2,98 | -1,32% | 2,97 | 3,09 | 3,04 | 2,99 | 3,06 | 19 | 73.616 |
| 15/1/2025 | 2,90 | 3,02 | +1,00% | 2,90 | 3,20 | 3,04 | 3,00 | 3,02 | 33 | 214.752 |
| 14/1/2025 | 2,83 | 2,99 | +3,46% | 2,83 | 3,14 | 3,03 | 2,99 | 3,05 | 58 | 280.330 |
| 13/1/2025 | 3,02 | 2,89 | -1,37% | 2,62 | 3,06 | 2,86 | 2,86 | 3,00 | 26 | 144.189 |
| 10/1/2025 | 2,89 | 2,93 | +1,03% | 2,66 | 3,09 | 2,87 | 2,80 | 3,00 | 48 | 220.173 |
| 9/1/2025 | 2,95 | 2,90 | 0,00% | 2,85 | 2,99 | 2,91 | 2,90 | 3,13 | 23 | 69.491 |
| 8/1/2025 | 3,17 | 2,90 | -7,35% | 2,90 | 3,17 | 3,01 | 2,66 | 3,01 | 30 | 106.072 |
| 7/1/2025 | 2,96 | 3,13 | +6,83% | 2,76 | 3,13 | 2,91 | 2,92 | 3,15 | 46 | 183.854 |
| 6/1/2025 | 3,03 | 2,93 | 0,00% | 2,81 | 3,14 | 2,97 | 2,83 | 2,99 | 37 | 99.637 |
| 3/1/2025 | 3,13 | 2,93 | -5,48% | 2,77 | 3,17 | 3,03 | 2,78 | 3,00 | 46 | 242.549 |
| 2/1/2025 | 2,72 | 3,10 | +13,97% | 2,70 | 3,38 | 3,04 | 3,14 | 3,30 | 75 | 323.017 |
| 30/12/2024 | 2,94 | 2,72 | -6,53% | 2,65 | 2,95 | 2,78 | 2,65 | 2,85 | 63 | 335.832 |
| 27/12/2024 | 2,99 | 2,91 | -1,69% | 2,82 | 3,25 | 2,95 | 2,82 | 2,99 | 62 | 291.486 |
| 26/12/2024 | 3,12 | 2,96 | -5,43% | 2,64 | 3,15 | 2,99 | 2,82 | 3,08 | 69 | 316.360 |
| 23/12/2024 | 3,63 | 3,13 | -13,54% | 3,00 | 3,63 | 3,24 | 3,04 | 3,23 | 108 | 578.104 |
| 20/12/2024 | 4,29 | 3,62 | -17,73% | 3,61 | 4,31 | 3,88 | 3,59 | 3,72 | 57 | 294.423 |
| 19/12/2024 | 4,10 | 4,40 | 0,00% | 3,18 | 4,65 | 3,88 | 4,15 | 4,40 | 104 | 525.002 |