Cotações Históricas FBTC
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 57,25 | -0,88 | -1,51% | 58,85 | 58,91 | 56,8341 | 6.894.238 |
13 Jun 2024 | 58,13 | -0,87 | -1,47% | 59,53 | 59,74 | 57,83 | 5.576.663 |
12 Jun 2024 | 59,00 | 0,05 | 0,08% | 60,59 | 61,29 | 58,78 | 5.384.352 |
11 Jun 2024 | 58,95 | -1,84 | -3,03% | 58,78 | 59,12 | 57,71 | 4.740.517 |
10 Jun 2024 | 60,79 | 0,30 | 0,50% | 60,59 | 61,40 | 60,461 | 2.827.896 |
07 Jun 2024 | 60,49 | -1,16 | -1,88% | 62,46 | 62,719 | 59,70 | 6.013.555 |
06 Jun 2024 | 61,65 | -0,73 | -1,17% | 62,31 | 62,70 | 61,58 | 3.941.388 |
05 Jun 2024 | 62,38 | 0,71 | 1,15% | 62,29 | 62,88 | 61,57 | 5.576.325 |
04 Jun 2024 | 61,67 | 1,12 | 1,85% | 60,76 | 62,26 | 60,585 | 7.640.943 |
03 Jun 2024 | 60,55 | 1,44 | 2,44% | 61,01 | 61,57 | 59,99 | 4.300.172 |
31 Mai 2024 | 59,11 | -1,04 | -1,73% | 60,17 | 60,21 | 58,22 | 4.637.674 |
30 Mai 2024 | 60,15 | 1,36 | 2,31% | 59,69 | 60,91 | 59,5352 | 6.972.146 |
29 Mai 2024 | 58,79 | -1,04 | -1,74% | 59,34 | 59,47 | 58,71 | 3.745.736 |
28 Mai 2024 | 59,83 | -0,74 | -1,22% | 59,83 | 60,01 | 58,78 | 4.695.279 |
24 Mai 2024 | 60,57 | 1,85 | 3,15% | 59,00 | 60,76 | 58,59 | 6.790.719 |
23 Mai 2024 | 58,72 | -2,37 | -3,88% | 60,62 | 60,73 | 58,37 | 4.995.172 |
22 Mai 2024 | 61,09 | 0,49 | 0,81% | 61,07 | 61,91 | 60,58 | 6.103.080 |
21 Mai 2024 | 60,60 | -0,82 | -1,34% | 62,11 | 62,43 | 60,52 | 7.218.044 |
20 Mai 2024 | 61,42 | 2,63 | 4,47% | 58,65 | 61,45 | 58,42 | 8.564.976 |
17 Mai 2024 | 58,79 | 1,77 | 3,10% | 58,11 | 59,12 | 57,61 | 5.361.375 |
16 Mai 2024 | 57,02 | -0,83 | -1,43% | 57,77 | 58,17 | 56,52 | 4.927.832 |
15 Mai 2024 | 57,85 | 3,99 | 7,41% | 56,28 | 58,19 | 55,96 | 11.317.479 |
14 Mai 2024 | 53,86 | -1,40 | -2,53% | 54,23 | 54,48 | 53,43 | 3.502.315 |
13 Mai 2024 | 55,26 | 2,21 | 4,17% | 54,95 | 55,555 | 54,73 | 4.614.920 |
10 Mai 2024 | 53,05 | -1,61 | -2,95% | 55,00 | 55,25 | 52,61 | 7.047.762 |
09 Mai 2024 | 54,66 | 0,30 | 0,55% | 53,69 | 54,88 | 53,21 | 4.514.383 |
08 Mai 2024 | 54,36 | -0,80 | -1,45% | 54,26 | 54,96 | 54,00 | 3.016.715 |
07 Mai 2024 | 55,16 | -0,13 | -0,24% | 55,61 | 56,31 | 54,93 | 3.746.656 |
06 Mai 2024 | 55,29 | 0,91 | 1,67% | 55,64 | 56,21 | 54,86 | 5.367.081 |
03 Mai 2024 | 54,38 | 2,45 | 4,72% | 53,55 | 54,50 | 53,51 | 6.715.931 |
02 Mai 2024 | 51,93 | 2,21 | 4,44% | 51,36 | 52,15 | 50,92 | 6.574.827 |
01 Mai 2024 | 49,72 | -1,96 | -3,79% | 50,43 | 51,92 | 49,43 | 10.763.965 |
30 Abr 2024 | 51,68 | -3,40 | -6,17% | 53,49 | 53,76 | 51,52 | 9.463.183 |
29 Abr 2024 | 55,08 | -0,67 | -1,20% | 54,67 | 55,27 | 53,96 | 3.959.416 |
26 Abr 2024 | 55,75 | -0,86 | -1,52% | 55,80 | 56,67 | 55,34 | 5.527.601 |
25 Abr 2024 | 56,61 | 0,71 | 1,27% | 55,21 | 56,78 | 55,09 | 5.364.128 |
24 Abr 2024 | 55,90 | -2,29 | -3,94% | 57,78 | 58,03 | 55,70 | 8.727.804 |
23 Abr 2024 | 58,19 | -0,04 | -0,07% | 57,89 | 58,77 | 57,8301 | 3.993.631 |
22 Abr 2024 | 58,23 | 1,91 | 3,39% | 57,86 | 58,53 | 57,47 | 6.491.991 |
19 Abr 2024 | 56,32 | 0,73 | 1,31% | 56,72 | 57,0145 | 55,62 | 5.943.829 |
18 Abr 2024 | 55,59 | 2,29 | 4,30% | 54,63 | 56,17 | 54,13 | 8.151.421 |
17 Abr 2024 | 53,30 | -1,59 | -2,90% | 54,59 | 55,10 | 52,16 | 9.847.481 |
16 Abr 2024 | 54,89 | -0,47 | -0,85% | 55,32 | 55,38 | 53,975 | 7.003.807 |
15 Abr 2024 | 55,36 | -3,15 | -5,38% | 57,98 | 58,23 | 54,52 | 10.241.568 |
12 Abr 2024 | 58,51 | -3,18 | -5,15% | 61,41 | 61,52 | 57,01 | 13.381.673 |
11 Abr 2024 | 61,69 | 0,36 | 0,59% | 61,92 | 62,06 | 60,85 | 7.862.217 |
10 Abr 2024 | 61,33 | 1,02 | 1,69% | 59,22 | 61,34 | 59,02 | 9.620.277 |
09 Abr 2024 | 60,31 | -2,52 | -4,01% | 61,87 | 62,11 | 59,68 | 8.093.883 |
08 Abr 2024 | 62,83 | 3,89 | 6,60% | 63,17 | 63,21 | 62,31 | 7.770.522 |
05 Abr 2024 | 58,94 | -0,99 | -1,65% | 58,58 | 60,05 | 58,465 | 6.810.733 |
04 Abr 2024 | 59,93 | 2,34 | 4,06% | 58,90 | 60,74 | 58,75 | 9.480.882 |
03 Abr 2024 | 57,59 | -0,07 | -0,12% | 57,57 | 58,59 | 57,335 | 8.557.683 |
02 Abr 2024 | 57,66 | -3,37 | -5,52% | 56,81 | 58,05 | 56,54 | 10.620.730 |
01 Abr 2024 | 61,03 | -1,03 | -1,66% | 61,34 | 61,40 | 59,58 | 9.105.374 |
28 Mar 2024 | 62,06 | 2,02 | 3,36% | 62,25 | 62,81 | 61,71 | 10.610.595 |
27 Mar 2024 | 60,04 | -0,76 | -1,25% | 62,74 | 62,8274 | 59,88 | 9.833.191 |
26 Mar 2024 | 60,80 | -1,40 | -2,25% | 62,06 | 62,14 | 60,66 | 9.729.995 |
25 Mar 2024 | 62,20 | 6,29 | 11,25% | 58,59 | 62,28 | 58,58 | 20.303.504 |
22 Mar 2024 | 55,91 | -1,14 | -2,00% | 56,18 | 56,29 | 54,80 | 9.234.915 |
21 Mar 2024 | 57,05 | -0,54 | -0,94% | 59,19 | 59,2296 | 56,76 | 12.233.844 |
20 Mar 2024 | 57,59 | 1,24 | 2,20% | 55,51 | 57,81 | 54,32 | 18.019.364 |
19 Mar 2024 | 56,35 | -2,18 | -3,72% | 55,82 | 57,58 | 54,44 | 17.077.366 |