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: 3 Meses
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 3,82 | 3,78 | -2,07% | 3,66 | 3,84 | 3,83 | 3,71 | 3,79 | 530 | 8.378.876 |
| 4/6/2025 | 3,80 | 3,86 | +0,52% | 3,80 | 3,86 | 3,83 | 3,78 | 3,86 | 238 | 4.328.818 |
| 3/6/2025 | 3,94 | 3,84 | -1,54% | 3,82 | 3,94 | 3,85 | 3,81 | 3,91 | 374 | 6.098.176 |
| 2/6/2025 | 3,90 | 3,90 | +1,30% | 3,84 | 3,90 | 3,85 | 3,86 | 3,94 | 284 | 4.021.065 |
| 30/5/2025 | 3,81 | 3,85 | +1,85% | 3,63 | 4,01 | 3,84 | 3,83 | 3,94 | 895 | 17.191.052 |
| 29/5/2025 | 3,92 | 3,78 | -3,32% | 3,63 | 3,92 | 3,84 | 3,67 | 3,78 | 528 | 11.282.030 |
| 28/5/2025 | 3,89 | 3,91 | +2,89% | 3,77 | 3,92 | 3,83 | 3,80 | 3,91 | 583 | 10.090.343 |
| 27/5/2025 | 3,68 | 3,80 | +3,83% | 3,63 | 3,80 | 3,69 | 3,74 | 3,92 | 248 | 4.179.612 |
| 26/5/2025 | 3,75 | 3,66 | -1,35% | 3,63 | 3,75 | 3,70 | 3,67 | 3,76 | 37 | 564.622 |
| 23/5/2025 | 3,70 | 3,71 | +0,54% | 3,65 | 3,82 | 3,74 | 3,64 | 3,74 | 937 | 14.958.738 |
| 22/5/2025 | 3,80 | 3,69 | -1,34% | 3,69 | 3,82 | 3,73 | 3,68 | 3,80 | 207 | 3.011.079 |
| 21/5/2025 | 3,83 | 3,74 | -2,35% | 3,56 | 3,83 | 3,65 | 3,68 | 3,74 | 185 | 3.201.524 |
| 20/5/2025 | 3,92 | 3,83 | -0,78% | 3,78 | 3,99 | 3,86 | 3,82 | 3,90 | 535 | 11.796.545 |
| 19/5/2025 | 3,69 | 3,86 | +1,58% | 3,69 | 3,91 | 3,85 | 3,80 | 3,89 | 195 | 3.246.859 |
| 16/5/2025 | 3,86 | 3,80 | -3,55% | 3,56 | 4,06 | 4,01 | 3,79 | 3,90 | 1.174 | 24.253.654 |
| 15/5/2025 | 3,86 | 3,94 | +0,25% | 3,86 | 4,00 | 3,96 | 3,94 | 4,01 | 883 | 15.173.802 |
| 14/5/2025 | 3,98 | 3,93 | +3,69% | 3,80 | 4,07 | 3,97 | 3,90 | 3,99 | 95 | 1.288.501 |
| 13/5/2025 | 4,15 | 3,79 | -7,56% | 3,79 | 4,21 | 3,85 | 3,93 | 4,02 | 266 | 3.808.986 |
| 12/5/2025 | 4,01 | 4,10 | +3,27% | 3,92 | 4,10 | 4,02 | 4,02 | 4,10 | 52 | 286.395 |
| 9/5/2025 | 3,99 | 3,97 | +0,51% | 3,87 | 4,00 | 3,91 | 3,97 | 4,05 | 16 | 54.797 |
| 8/5/2025 | 3,95 | 3,95 | +2,33% | 3,91 | 3,95 | 3,93 | 3,88 | 3,95 | 9 | 75.905 |
| 7/5/2025 | 3,97 | 3,86 | +1,31% | 3,86 | 4,04 | 3,94 | 3,86 | 3,94 | 27 | 124.900 |
| 6/5/2025 | 4,03 | 3,81 | -1,30% | 3,80 | 4,03 | 3,84 | 3,80 | 3,98 | 13 | 72.654 |
| 5/5/2025 | 3,95 | 3,86 | -1,03% | 3,86 | 4,03 | 3,93 | 3,82 | 3,91 | 33 | 201.572 |
| 2/5/2025 | 4,02 | 3,90 | +0,78% | 3,85 | 4,09 | 3,95 | 3,80 | 3,96 | 36 | 154.350 |
| 29/4/2025 | 3,83 | 3,87 | +2,93% | 3,78 | 3,87 | 3,81 | 3,84 | 3,98 | 33 | 233.594 |
| 28/4/2025 | 3,80 | 3,76 | -0,79% | 3,72 | 3,85 | 3,79 | 3,76 | 3,79 | 20 | 137.537 |
| 25/4/2025 | 3,86 | 3,79 | +1,07% | 3,79 | 3,87 | 3,84 | 3,77 | 3,85 | 16 | 51.872 |
| 24/4/2025 | 3,89 | 3,75 | -3,60% | 3,60 | 3,89 | 3,79 | 3,75 | 3,83 | 47 | 458.441 |
| 23/4/2025 | 4,01 | 3,89 | -2,02% | 3,75 | 4,01 | 3,90 | 3,77 | 3,88 | 43 | 74.531 |
| 22/4/2025 | 4,00 | 3,97 | -0,75% | 3,83 | 4,04 | 3,94 | 3,90 | 3,99 | 41 | 183.038 |
| 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 |