Fip Perfin

PFIN11
🏛️ brazil →
79.47
Last Update: 2025-09-29
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
2023-12-28 70.79 70.95 70.30 70.90 0.0M
2023-12-27 71.09 71.09 69.85 70.00 0.0M
2023-12-26 70.00 71.19 69.61 71.17 0.0M
2023-12-22 69.92 70.98 69.17 70.98 0.0M
2023-12-21 70.00 70.62 69.67 69.92 0.0M
2023-12-20 70.00 70.99 70.00 70.00 0.0M
2023-12-19 70.01 70.90 70.00 70.29 0.0M
2023-12-18 69.06 70.71 69.05 70.00 0.0M
2023-12-15 69.09 69.71 69.00 69.10 0.0M
2023-12-14 69.49 69.49 68.11 68.97 0.0M
2023-12-13 70.24 70.24 69.50 69.76 0.0M
2023-12-12 69.95 70.00 69.57 69.80 0.0M
2023-12-11 70.30 70.47 69.61 69.71 0.0M
2023-12-08 69.28 70.72 69.03 70.48 0.0M
2023-12-07 69.99 69.99 69.04 69.05 0.0M
2023-12-06 69.50 69.90 69.04 69.11 0.0M
2023-12-05 70.04 70.16 69.10 69.31 0.0M
2023-12-04 70.50 70.95 69.15 69.21 0.0M
2023-12-01 70.96 71.19 70.06 70.52 0.0M
2023-11-30 69.89 70.99 69.45 70.45 0.0M
2023-11-29 68.51 69.82 68.51 69.82 0.0M
2023-11-28 68.33 69.50 68.33 68.59 0.0M
2023-11-27 68.50 68.50 68.03 68.10 0.0M
2023-11-24 69.15 70.10 68.15 68.15 0.0M
2023-11-23 69.74 70.15 68.82 68.91 0.0M
2023-11-22 69.80 69.99 68.95 69.50 0.0M
2023-11-21 69.93 70.41 69.61 69.67 0.0M
2023-11-20 69.98 70.90 69.94 69.94 0.0M
2023-11-17 71.16 71.17 69.93 69.98 0.0M
2023-11-16 70.00 71.17 69.65 71.17 0.0M
2023-11-14 69.99 70.27 69.26 70.00 0.0M
2023-11-13 69.89 69.89 68.76 69.72 0.0M
2023-11-10 68.63 69.88 68.12 68.66 0.0M
2023-11-09 68.73 68.80 68.51 68.80 0.0M
2023-11-08 68.90 68.90 68.50 68.50 0.0M
2023-11-07 68.30 68.80 68.30 68.80 0.0M
2023-11-06 68.03 68.78 68.03 68.34 0.0M
2023-11-03 67.94 68.80 67.90 68.80 0.0M
2023-11-01 68.00 68.89 67.50 67.90 0.0M
2023-10-31 68.80 69.21 67.05 68.60 0.0M
2023-10-30 68.72 69.00 68.31 68.80 0.0M
2023-10-27 69.10 69.92 68.70 68.75 0.0M
2023-10-26 69.39 69.72 68.65 69.13 0.0M
2023-10-25 69.60 69.95 68.59 69.12 0.0M
2023-10-24 70.16 70.18 69.03 69.32 0.0M
2023-10-23 69.78 70.26 69.76 70.00 0.0M
2023-10-20 69.62 70.53 69.51 69.51 0.0M
2023-10-19 69.93 70.35 69.60 69.60 0.0M
2023-10-18 70.16 70.16 69.90 69.91 0.0M
2023-10-17 70.01 70.44 70.00 70.44 0.0M
2023-10-16 69.90 70.78 69.90 70.01 0.0M
2023-10-13 69.86 70.55 69.79 69.90 0.0M
2023-10-11 70.33 70.74 70.00 70.00 0.0M
2023-10-10 70.35 70.77 70.01 70.05 0.0M
2023-10-09 70.29 70.57 70.07 70.07 0.0M
2023-10-06 70.30 70.64 70.01 70.01 0.0M
2023-10-05 69.72 70.82 69.58 70.01 0.0M
2023-10-04 69.71 70.00 69.56 70.00 0.0M
2023-10-03 70.87 71.14 69.55 69.70 0.0M
2023-10-02 70.80 71.25 70.80 70.85 0.0M
2023-09-29 70.60 71.07 70.43 70.43 0.0M
2023-09-28 70.60 70.91 70.40 70.75 0.0M
2023-09-27 70.90 70.90 70.50 70.79 0.0M
2023-09-26 71.14 71.32 70.80 70.80 0.0M
2023-09-25 71.25 71.29 71.00 71.14 0.0M
2023-09-22 71.03 71.29 71.00 71.29 0.0M
2023-09-21 70.71 71.40 70.65 71.32 0.1M
2023-09-20 70.78 71.50 70.65 70.95 0.0M
2023-09-19 70.85 70.85 70.80 70.84 0.0M
2023-09-18 70.94 71.00 70.65 70.85 0.0M
2023-09-15 70.55 71.00 70.55 70.60 0.0M
2023-09-14 71.21 71.21 70.58 70.70 0.0M
2023-09-13 70.55 71.24 70.55 71.21 0.0M
2023-09-12 70.40 70.90 70.40 70.88 0.0M
2023-09-11 70.48 70.94 70.28 70.40 0.0M
2023-09-09 70.01 70.01 70.01 70.01 0.0M
2023-09-08 70.23 70.50 70.00 70.01 0.0M
2023-09-06 70.36 70.45 69.51 70.11 0.0M
2023-09-05 71.00 71.00 70.01 70.01 0.0M
2023-09-04 70.58 71.29 70.01 70.14 0.0M
2023-09-02 70.57 70.57 70.57 70.57 0.0M
2023-09-01 70.91 71.39 70.57 70.57 0.0M
2023-08-31 71.01 71.45 70.58 70.91 0.0M
2023-08-30 71.00 71.31 70.57 71.00 0.0M
2023-08-29 70.79 71.53 70.44 71.34 0.0M
2023-08-28 71.44 71.44 70.40 70.40 0.0M
2023-08-25 71.66 71.66 70.15 70.30 0.0M
2023-08-24 71.69 71.69 70.68 71.20 0.0M
2023-08-23 70.50 71.69 69.80 71.63 0.0M
2023-08-22 70.67 70.67 69.46 70.15 0.0M
2023-08-21 70.74 70.75 70.10 70.20 0.0M
2023-08-18 70.40 71.37 70.40 70.46 0.0M
2023-08-17 70.78 71.49 70.22 70.40 0.0M
2023-08-16 70.99 71.38 70.55 70.77 0.0M
2023-08-15 71.26 71.67 70.01 70.99 0.0M
2023-08-14 71.30 72.27 71.25 71.25 0.0M
2023-08-11 71.30 71.30 70.84 71.30 0.0M
2023-08-10 70.85 71.30 70.85 70.86 0.0M
2023-08-09 71.17 71.18 69.93 70.80 0.0M
2023-08-08 70.04 71.25 69.51 70.03 0.0M
2023-08-07 70.50 70.83 69.80 70.27 0.0M
2023-08-04 70.30 70.89 69.37 70.56 0.0M
2023-08-03 69.30 70.69 69.30 69.70 0.0M
2023-08-02 69.31 70.82 69.31 70.00 0.0M
2023-08-01 69.90 70.97 69.18 69.19 0.0M
2023-07-31 71.00 71.00 69.90 70.00 0.0M
2023-07-28 70.35 70.99 69.90 70.12 0.0M
2023-07-27 69.25 70.28 69.15 70.00 0.0M
2023-07-26 70.00 70.99 69.81 69.96 0.0M
2023-07-25 69.34 71.00 69.33 70.08 0.0M
2023-07-24 70.35 71.19 69.15 69.21 0.1M
2023-07-21 71.49 71.49 69.28 70.00 0.0M
2023-07-20 71.50 72.20 70.01 70.01 0.0M
2023-07-19 72.48 73.40 70.33 71.20 0.0M
2023-07-18 72.00 72.89 71.52 71.55 0.0M
2023-07-17 71.90 73.59 70.08 71.70 0.1M
2023-07-14 70.26 72.93 70.00 71.60 0.0M
2023-07-13 72.08 73.36 68.90 69.91 0.1M
2023-07-12 70.21 71.75 70.21 71.50 0.0M
2023-07-11 71.80 71.80 70.00 70.29 0.0M
2023-07-10 70.00 71.80 69.31 70.10 0.0M
2023-07-07 69.72 71.03 68.91 70.00 0.0M
2023-07-06 69.90 70.57 69.20 70.00 0.0M
2023-07-05 69.85 70.79 68.67 70.76 0.0M
2023-07-04 68.84 70.58 68.59 69.78 0.0M
2023-07-03 69.00 70.63 68.39 68.50 0.0M
2023-06-30 69.00 69.76 68.32 69.00 0.0M
2023-06-29 68.19 69.87 68.19 69.82 0.0M
2023-06-28 69.34 69.99 68.04 68.35 0.0M
2023-06-27 68.25 69.95 68.03 69.00 0.0M
2023-06-26 68.86 68.98 68.03 68.20 0.0M
2023-06-23 67.67 68.96 67.12 68.52 0.0M
2023-06-22 68.10 68.73 67.61 68.00 0.0M
2023-06-21 68.18 68.90 68.01 68.40 0.0M
2023-06-20 69.47 69.48 68.14 68.30 0.0M
2023-06-19 68.00 69.48 67.59 69.48 0.1M
2023-06-16 68.28 69.42 67.68 67.68 0.0M
2023-06-15 67.52 68.95 67.52 67.95 0.0M
2023-06-14 68.00 68.98 67.52 67.72 0.0M
2023-06-13 68.80 69.90 68.00 68.00 0.0M
2023-06-12 69.50 69.50 68.13 68.45 0.0M
2023-06-09 69.04 71.00 68.43 69.22 0.0M
2023-06-07 71.00 71.00 68.53 68.65 0.0M
2023-06-06 70.50 71.50 67.68 69.33 0.1M
2023-06-05 69.74 72.25 66.92 72.08 0.0M
2023-06-02 67.50 69.65 66.82 67.85 0.0M
2023-06-01 68.26 69.95 66.90 67.15 0.0M
2023-05-31 68.26 69.66 68.05 68.05 0.0M
2023-05-30 68.50 69.46 68.05 68.46 0.0M
2023-05-29 70.19 70.19 68.01 68.26 0.0M
2023-05-26 69.51 70.87 68.25 70.30 0.0M
2023-05-25 68.44 70.30 68.12 69.85 0.0M
2023-05-24 69.90 71.80 67.00 68.10 0.0M
2023-05-23 66.01 72.00 66.01 70.46 0.1M
2023-05-22 63.89 69.90 63.51 67.00 0.0M
2023-05-19 62.94 64.99 62.01 64.30 0.0M
2023-05-18 63.00 64.46 61.85 62.94 0.1M
2023-05-17 62.01 63.90 62.01 63.01 0.0M
2023-05-16 61.50 62.30 61.00 62.29 0.1M
2023-05-15 61.00 61.99 60.61 61.16 0.0M
2023-05-12 60.99 61.34 60.20 60.97 0.0M
2023-05-11 60.78 61.24 59.86 61.00 0.0M
2023-05-10 60.36 60.44 59.60 60.10 0.0M
2023-05-09 60.99 61.30 60.50 60.67 0.0M
2023-05-08 61.29 61.39 60.41 60.65 0.0M
2023-05-06 60.70 60.70 60.70 60.70 0.0M
2023-05-05 61.08 61.48 60.78 60.79 0.0M
2023-05-04 61.49 61.49 60.44 60.78 0.1M
2023-05-03 61.06 62.06 60.23 61.53 0.0M
2023-05-02 60.77 61.33 60.77 61.05 0.0M
2023-04-28 61.02 62.02 60.75 61.00 0.0M
2023-04-27 61.99 62.00 61.00 61.00 0.0M
2023-04-26 62.28 62.30 61.76 61.99 0.0M
2023-04-25 63.00 63.00 61.70 62.29 0.0M
2023-04-24 62.69 62.70 62.05 62.20 0.0M
2023-04-20 63.11 63.11 62.31 63.00 0.0M
2023-04-19 63.89 63.99 62.28 62.65 0.0M
2023-04-18 62.70 64.60 62.25 63.68 0.1M
2023-04-17 62.68 62.82 61.79 62.30 0.0M
2023-04-14 62.78 62.89 61.72 62.44 0.0M
2023-04-13 62.20 62.50 61.79 62.14 0.0M
2023-04-12 61.76 62.88 61.20 62.36 0.0M
2023-04-11 60.99 62.70 60.16 62.38 0.0M
2023-04-10 61.85 61.85 60.08 60.15 0.0M
2023-04-06 62.18 62.18 61.11 61.15 0.0M
2023-04-05 63.50 63.50 61.32 62.49 0.0M
2023-04-04 62.30 63.43 62.03 63.08 0.0M
2023-04-03 62.61 62.99 61.92 62.99 0.0M
2023-03-31 62.94 62.94 62.09 62.30 0.0M
2023-03-30 62.09 62.88 62.00 62.50 0.0M
2023-03-29 62.10 62.14 61.54 62.10 0.0M
2023-03-28 61.86 62.92 61.80 61.80 0.0M
2023-03-27 62.20 62.94 61.86 61.93 0.0M
2023-03-24 62.33 63.00 61.90 62.00 0.0M
2023-03-23 62.30 63.39 62.02 62.02 0.0M
2023-03-22 61.86 63.23 61.86 62.78 0.0M
2023-03-21 62.15 63.74 61.89 62.50 0.0M
2023-03-20 61.90 62.92 61.80 61.85 0.0M
2023-03-17 62.20 63.88 62.18 63.03 0.0M
2023-03-16 62.80 63.39 61.04 61.90 0.0M
2023-03-15 63.11 63.89 62.00 63.00 0.0M
2023-03-14 62.89 64.86 61.51 63.21 0.0M
2023-03-13 62.19 62.79 61.61 62.65 0.0M
2023-03-10 62.03 62.39 61.90 61.90 0.0M
2023-03-09 62.49 62.49 61.11 62.49 0.0M
2023-03-08 61.89 62.40 60.80 62.40 0.0M
2023-03-07 61.01 62.66 60.62 60.70 0.0M
2023-03-06 61.41 62.69 60.81 62.65 0.0M
2023-03-03 63.19 63.19 61.67 62.89 0.0M
2023-03-02 61.99 63.61 61.43 63.61 0.0M
2023-03-01 62.16 63.00 61.18 61.48 0.0M
2023-02-28 62.25 63.25 61.70 61.86 0.0M
2023-02-27 61.06 62.25 61.06 62.25 0.0M
2023-02-24 63.00 63.00 61.30 61.73 0.0M
2023-02-23 63.11 63.12 62.25 62.70 0.0M
2023-02-22 63.12 63.12 61.53 63.12 0.0M
2023-02-17 61.52 63.99 61.52 63.12 0.0M
2023-02-16 61.95 64.50 60.60 64.15 0.0M
2023-02-15 60.50 62.00 60.10 62.00 0.0M
2023-02-14 60.04 61.26 60.04 61.26 0.0M
2023-02-13 60.90 61.39 60.00 60.00 0.0M
2023-02-10 60.98 60.98 60.02 60.90 0.0M
2023-02-09 61.44 61.65 60.51 60.51 0.0M
2023-02-08 61.77 63.47 61.36 61.44 0.0M
2023-02-07 62.01 63.49 61.70 61.73 0.0M
2023-02-06 64.08 64.08 61.65 62.45 0.0M
2023-02-03 62.30 64.46 61.66 62.00 0.0M
2023-02-02 62.22 62.57 62.01 62.30 0.0M
2023-02-01 63.00 64.86 62.13 63.40 0.0M
2023-01-31 63.62 63.75 63.00 63.02 0.0M
2023-01-30 64.59 64.59 63.60 63.62 0.0M
2023-01-27 64.00 64.45 63.61 64.45 0.0M
2023-01-26 64.03 64.80 63.50 63.50 0.0M
2023-01-25 64.37 65.70 63.82 64.03 0.0M
2023-01-24 63.60 65.44 63.60 63.81 0.0M
2023-01-23 63.80 64.99 63.67 64.99 0.0M
2023-01-20 63.66 64.96 63.57 64.37 0.0M
2023-01-19 63.35 64.00 63.15 64.00 0.0M
2023-01-18 63.40 63.78 63.15 63.35 0.0M
2023-01-17 63.00 63.80 63.00 63.50 0.0M
2023-01-16 63.05 63.29 63.00 63.00 0.0M
2023-01-13 63.52 63.52 62.53 63.00 0.0M
2023-01-12 64.30 64.40 62.32 63.98 0.0M
2023-01-11 64.61 64.94 63.72 63.92 0.0M
2023-01-10 65.01 65.96 65.00 65.00 0.0M
2023-01-09 65.02 66.00 65.00 65.00 0.0M
2023-01-06 65.01 65.79 65.00 65.00 0.0M
2023-01-05 65.37 65.85 65.00 65.00 0.0M
2023-01-04 65.34 65.95 65.00 65.95 0.0M
2023-01-03 65.88 65.94 65.01 65.35 0.0M
2023-01-02 64.70 66.00 64.70 65.10 0.0M