Fidelity National Information Services

F1NI34
🏛️ brazil →
21.42
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 21.40 21.42 21.34 21.42 0.0M
2025-09-25 21.28 21.40 21.28 21.40 0.0M
2025-09-24 21.18 21.28 21.18 21.28 0.0M
2025-09-23 21.52 21.54 20.94 20.94 0.0M
2025-09-22 21.76 21.76 21.74 21.74 0.0M
2025-09-19 21.86 21.86 21.76 21.76 0.0M
2025-09-18 22.24 22.24 22.24 22.24 0.0M
2025-09-17 22.34 22.35 22.34 22.35 0.0M
2025-09-16 21.96 21.98 21.86 21.86 0.0M
2025-09-15 22.24 22.24 22.24 22.24 0.0M
2025-09-12 22.36 22.46 22.36 22.46 0.0M
2025-09-11 22.40 22.82 22.34 22.82 0.0M
2025-09-10 22.65 22.65 22.40 22.40 0.0M
2025-09-09 23.40 23.40 23.40 23.40 0.0M
2025-09-08 23.21 23.45 23.15 23.45 0.0M
2025-09-05 23.40 23.40 23.21 23.21 0.0M
2025-09-03 23.58 23.58 23.12 23.18 0.0M
2025-09-02 23.49 23.87 23.24 23.34 0.0M
2025-09-01 24.06 24.08 24.06 24.08 0.0M
2025-08-29 23.97 23.97 23.75 23.75 0.0M
2025-08-22 27.81 27.81 27.81 27.81 0.0M
2025-07-29 27.81 27.81 27.81 27.81 0.0M
2025-07-24 27.99 27.99 27.81 27.81 0.0M
2025-07-16 27.40 27.40 27.40 27.40 0.0M
2025-07-11 27.40 27.40 27.40 27.40 0.0M
2025-07-04 27.44 27.44 27.44 27.44 0.0M
2025-07-02 27.32 27.48 27.32 27.48 0.0M
2025-06-27 27.38 27.63 27.38 27.63 0.0M
2025-06-17 27.60 27.60 27.60 27.60 0.0M
2025-06-10 28.02 28.02 28.02 28.02 0.0M
2025-06-09 26.69 28.12 26.69 28.12 0.0M
2025-06-06 26.82 27.95 26.82 27.95 0.0M
2025-06-05 28.30 28.30 27.90 27.90 0.0M
2025-05-29 27.42 27.53 27.42 27.53 0.0M
2025-05-22 27.63 27.63 27.63 27.63 0.0M
2025-05-21 27.97 27.97 27.97 27.97 0.0M
2025-05-16 27.33 28.10 27.33 28.10 0.0M
2025-05-15 27.81 27.81 27.81 27.81 0.0M
2025-05-12 27.80 28.08 27.80 28.08 0.0M
2025-05-09 27.78 27.78 27.63 27.72 0.0M
2025-04-15 26.37 26.37 25.98 25.98 0.0M
2025-04-14 26.04 26.13 26.04 26.13 0.0M
2025-04-11 25.69 26.64 25.69 26.64 0.0M
2025-04-10 26.39 26.39 25.67 25.67 0.0M
2025-04-08 26.44 26.44 25.38 25.38 0.0M
2025-04-07 25.50 25.50 25.50 25.50 0.0M
2025-04-03 26.57 26.57 26.57 26.57 0.0M
2025-03-31 26.63 26.73 26.63 26.73 0.0M
2025-03-28 27.18 27.18 26.51 26.58 0.0M
2025-03-27 27.27 27.27 26.60 27.06 0.0M
2025-03-26 26.70 26.77 26.70 26.77 0.0M
2025-03-25 26.23 26.49 26.23 26.49 0.0M
2025-03-13 25.21 25.59 25.21 25.50 0.0M
2025-03-12 26.07 26.07 24.60 24.79 0.0M
2025-02-28 25.59 25.86 25.59 25.86 0.0M
2025-02-27 25.00 25.00 25.00 25.00 0.0M
2025-02-26 24.95 24.95 24.95 24.95 0.0M
2025-02-25 24.98 25.03 24.98 25.02 0.0M
2025-02-24 24.89 25.11 24.89 25.11 0.0M
2025-02-21 25.01 25.08 25.01 25.08 0.0M
2025-02-20 24.82 24.98 24.82 24.98 0.0M
2025-02-18 24.70 24.87 24.70 24.70 0.0M
2025-02-17 24.25 24.25 24.25 24.25 0.0M
2025-02-14 25.16 25.16 25.00 25.00 0.0M
2025-02-13 25.53 25.53 25.40 25.52 0.0M
2025-02-12 26.88 26.88 26.88 26.88 0.0M
2025-02-11 25.50 26.61 24.41 26.61 0.0M
2025-02-10 29.11 30.60 29.11 30.60 0.0M
2025-02-05 29.69 29.71 29.54 29.71 0.0M
2025-02-04 29.34 29.34 29.34 29.34 0.0M
2025-02-03 29.78 29.78 29.55 29.68 0.0M
2025-01-31 29.78 29.78 29.78 29.78 0.0M
2025-01-27 29.30 29.30 29.30 29.30 0.0M
2025-01-24 29.44 29.44 29.18 29.32 0.0M
2025-01-23 29.53 29.53 29.09 29.09 0.0M
2025-01-22 29.23 29.25 29.18 29.18 0.0M
2025-01-16 29.84 29.84 29.58 29.58 0.0M
2025-01-15 29.85 29.85 29.49 29.49 0.0M
2025-01-10 29.39 29.66 29.39 29.42 0.0M
2025-01-09 29.99 29.99 29.99 29.99 0.0M
2025-01-07 29.73 30.18 28.17 30.04 0.0M
2025-01-06 30.38 30.38 30.30 30.30 0.0M
2025-01-02 31.92 31.92 31.92 31.92 0.0M