Fortive

F1TV34
🏛️ brazil →
128.39
Last Update: 2025-09-09
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
2021-12-30 213.00 213.00 213.00 213.00 0.0M
2021-12-29 216.16 216.16 216.16 216.16 0.0M
2021-12-28 213.57 213.57 213.57 213.57 0.0M
2021-12-27 212.30 212.30 212.30 212.30 0.0M
2021-12-23 212.60 212.60 211.82 211.82 0.0M
2021-12-22 204.88 204.88 204.88 204.88 0.0M
2021-12-21 208.32 208.32 208.32 208.32 0.0M
2021-12-20 203.45 204.89 203.45 204.75 0.0M
2021-12-17 209.10 209.10 208.91 208.94 0.0M
2021-12-16 213.56 213.56 213.56 213.56 0.0M
2021-12-15 215.04 215.04 215.04 215.04 0.0M
2021-12-14 210.36 210.42 210.31 210.42 0.0M
2021-12-13 212.30 213.22 212.30 213.22 0.0M
2021-12-10 211.00 211.00 211.00 211.00 0.0M
2021-12-09 209.95 209.95 209.64 209.64 0.0M
2021-12-08 209.65 209.65 209.65 209.65 0.0M
2021-12-07 211.25 211.25 211.25 211.25 0.0M
2021-12-06 213.29 213.29 213.29 213.29 0.0M
2021-12-03 209.02 209.79 208.11 209.58 0.0M
2021-12-02 209.85 209.85 209.22 209.22 0.0M
2021-12-01 211.23 211.23 210.57 210.57 0.0M
2021-11-30 209.33 209.95 209.33 209.95 0.0M
2021-11-29 214.06 214.06 214.06 214.06 0.0M
2021-11-26 212.85 212.85 211.50 211.50 0.0M
2021-11-24 218.59 218.59 218.59 218.59 0.0M
2021-11-23 220.30 220.30 220.30 220.30 0.0M
2021-11-22 222.28 222.28 222.28 222.28 0.0M
2021-11-19 222.42 222.47 222.12 222.12 0.0M
2021-11-18 219.46 219.46 219.46 219.46 0.0M
2021-11-16 215.70 216.93 215.70 216.93 0.0M
2021-11-12 213.30 213.30 213.30 213.30 0.0M
2021-11-11 210.20 210.20 210.20 210.20 0.0M
2021-11-10 216.42 216.42 216.42 216.42 0.0M
2021-11-09 216.26 216.26 216.26 216.26 0.0M
2021-11-08 217.21 217.21 217.21 217.21 0.0M
2021-11-05 217.17 217.17 217.17 217.17 0.0M
2021-11-04 218.86 218.86 218.61 218.61 0.0M
2021-11-03 215.30 215.30 215.30 215.30 0.0M
2021-11-01 218.05 218.18 218.05 218.18 0.0M
2021-10-29 212.49 212.49 212.49 212.49 0.0M
2021-10-28 209.93 209.93 209.93 209.93 0.0M
2021-10-27 207.47 207.53 207.46 207.46 0.0M
2021-10-26 207.90 207.90 207.90 207.90 0.0M
2021-10-25 206.43 206.43 206.43 206.43 0.0M
2021-10-22 210.21 210.21 210.21 210.21 0.0M
2021-10-21 210.74 210.80 210.21 210.21 0.0M
2021-10-20 206.64 206.64 206.64 206.64 0.0M
2021-10-19 206.49 206.49 206.13 206.13 0.0M
2021-10-18 200.71 200.71 200.71 200.71 0.0M
2021-10-15 199.02 199.02 199.02 199.02 0.0M
2021-10-14 199.60 199.60 199.60 199.60 0.0M
2021-10-13 195.85 195.85 195.85 195.85 0.0M
2021-10-11 195.79 196.08 195.76 196.08 0.0M
2021-10-08 196.04 196.04 196.04 196.04 0.0M
2021-10-07 196.48 197.00 196.48 197.00 0.0M
2021-10-06 192.72 193.01 192.63 193.01 0.0M
2021-10-05 194.84 194.94 194.84 194.94 0.0M
2021-10-04 193.29 194.14 193.27 194.14 0.0M
2021-10-01 189.06 191.43 189.06 191.43 0.0M
2021-09-30 193.55 193.55 193.55 193.55 0.0M
2021-09-29 197.21 197.21 197.21 197.21 0.0M
2021-09-28 197.60 197.67 197.32 197.60 0.0M
2021-09-27 197.64 197.64 197.64 197.64 0.0M
2021-09-24 196.59 196.59 196.32 196.32 0.0M
2021-09-23 195.70 195.70 195.70 195.70 0.0M
2021-09-22 195.32 195.32 195.32 195.32 0.0M
2021-09-21 191.34 191.34 191.34 191.34 0.0M
2021-09-20 190.29 190.92 190.26 190.92 0.0M
2021-09-17 192.59 192.59 192.59 192.59 0.0M
2021-09-16 196.40 196.40 196.40 196.40 0.0M
2021-09-15 195.91 196.30 195.91 196.30 0.0M
2021-09-14 197.28 197.28 197.28 197.28 0.0M
2021-09-13 196.62 196.62 196.62 196.62 0.0M
2021-09-10 199.85 199.85 199.85 199.85 0.0M
2021-09-09 201.32 201.32 201.32 201.32 0.0M
2021-09-08 197.49 197.49 197.49 197.49 0.0M
2021-09-03 196.27 196.27 196.27 196.27 0.0M
2021-09-02 194.08 194.08 194.08 194.08 0.0M
2021-09-01 191.75 192.15 191.75 192.15 0.0M
2021-08-31 191.12 191.12 191.12 191.12 0.0M
2021-08-30 193.92 193.92 193.92 193.92 0.0M
2021-08-27 193.05 193.05 193.05 193.05 0.0M
2021-08-26 193.33 193.33 193.33 193.33 0.0M
2021-08-25 193.84 193.84 193.84 193.84 0.0M
2021-08-24 194.36 194.36 194.36 194.36 0.0M
2021-08-23 197.20 197.20 197.20 197.20 0.0M
2021-08-20 197.07 197.47 197.07 197.47 0.0M
2021-08-19 199.44 199.44 199.44 199.44 0.0M
2021-08-18 198.74 198.74 198.45 198.45 0.0M
2021-08-17 196.62 196.62 196.62 196.62 0.0M
2021-08-16 199.56 199.56 199.56 199.56 0.0M
2021-08-13 199.90 199.90 199.11 199.75 0.0M
2021-08-12 198.72 198.72 198.72 198.72 0.0M
2021-08-11 196.46 196.46 196.46 196.46 0.0M
2021-08-10 194.27 194.27 194.27 194.27 0.0M
2021-08-09 196.00 196.00 193.94 193.94 0.0M
2021-08-06 195.62 195.62 195.62 195.62 0.0M
2021-08-05 191.94 191.96 191.85 191.96 0.0M
2021-08-04 191.50 191.50 191.50 191.50 0.0M
2021-08-03 193.99 193.99 193.99 193.99 0.0M
2021-08-02 188.93 188.93 188.93 188.93 0.0M
2021-07-30 188.93 188.93 188.93 188.93 0.0M
2021-07-23 179.95 179.95 179.95 179.95 0.0M
2021-07-13 183.44 183.44 183.44 183.44 0.0M
2021-07-12 182.36 182.36 181.87 181.87 0.0M
2021-07-08 182.80 182.81 182.80 182.81 0.0M
2021-06-30 175.61 175.61 175.61 175.61 0.0M
2021-05-28 189.05 189.05 189.05 189.05 0.0M
2021-05-10 191.81 191.81 188.51 188.51 0.0M
2021-04-13 209.40 209.40 209.40 209.40 0.0M
2021-03-30 204.50 204.50 204.50 204.50 0.0M
2021-03-29 205.60 205.60 205.60 205.60 0.0M
2021-03-26 204.19 204.19 204.00 204.00 0.0M
2021-02-26 184.11 184.30 184.11 184.30 0.0M
2021-02-18 180.51 182.21 180.51 182.21 0.0M
2021-02-17 183.20 183.20 183.20 183.20 0.0M
2021-02-12 189.96 190.65 189.96 190.65 0.0M
2021-02-08 179.71 179.71 179.71 179.71 0.0M
2021-02-05 184.95 184.95 184.95 184.95 0.0M
2021-02-04 181.15 181.15 179.95 179.95 0.0M
2021-02-01 197.09 197.09 191.00 191.00 0.0M
2021-01-29 193.59 193.59 181.70 181.70 0.0M
2021-01-11 196.91 196.91 196.91 196.91 0.0M
2021-01-08 196.74 196.84 196.53 196.84 0.0M
2021-01-06 188.36 188.36 188.36 188.36 0.0M
2021-01-04 180.79 180.79 180.79 180.79 0.0M