Cotações Históricas FXP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 31,1627 | 0,00 | 0,00% | 31,1627 | 31,1627 | 31,1627 | 0 |
27 Jun 2024 | 31,1627 | 1,45 | 4,86% | 30,58 | 31,1627 | 30,58 | 8.420 |
26 Jun 2024 | 29,7175 | -0,16 | -0,54% | 29,67 | 29,765 | 29,67 | 1.920 |
25 Jun 2024 | 29,8802 | 0,42 | 1,44% | 29,88 | 29,97 | 29,88 | 5.832 |
24 Jun 2024 | 29,4554 | -0,54 | -1,79% | 29,70 | 29,70 | 29,00 | 9.010 |
21 Jun 2024 | 29,9932 | 0,86 | 2,95% | 29,64 | 30,02 | 29,64 | 7.480 |
20 Jun 2024 | 29,1326 | -0,66 | -2,21% | 28,99 | 29,2925 | 28,93 | 3.211 |
18 Jun 2024 | 29,7921 | -0,12 | -0,39% | 30,10 | 30,30 | 29,77 | 2.337 |
17 Jun 2024 | 29,9083 | -0,77 | -2,50% | 30,28 | 30,28 | 29,8401 | 3.813 |
14 Jun 2024 | 30,6745 | 0,50 | 1,65% | 30,48 | 30,76 | 30,48 | 6.709 |
13 Jun 2024 | 30,1755 | 0,08 | 0,27% | 29,77 | 30,36 | 29,77 | 4.313 |
12 Jun 2024 | 30,0936 | 0,11 | 0,36% | 29,87 | 30,15 | 29,61 | 9.378 |
11 Jun 2024 | 29,9862 | 0,47 | 1,59% | 29,72 | 30,1782 | 29,72 | 6.439 |
10 Jun 2024 | 29,5156 | -0,39 | -1,32% | 29,88 | 29,88 | 29,41 | 2.347 |
07 Jun 2024 | 29,9102 | 1,32 | 4,63% | 29,54 | 29,94 | 29,3645 | 7.806 |
06 Jun 2024 | 28,5866 | -0,03 | -0,12% | 28,50 | 28,84 | 28,50 | 4.611 |
05 Jun 2024 | 28,6199 | -0,51 | -1,74% | 28,85 | 29,03 | 28,61 | 6.445 |
04 Jun 2024 | 29,1267 | -0,44 | -1,50% | 29,08 | 29,39 | 28,985 | 3.487 |
03 Jun 2024 | 29,5707 | -0,23 | -0,76% | 29,11 | 29,8899 | 29,11 | 2.245 |
31 Mai 2024 | 29,7969 | 1,04 | 3,61% | 29,98 | 30,25 | 29,73 | 12.825 |
30 Mai 2024 | 28,7576 | -0,01 | -0,05% | 29,14 | 29,14 | 28,6983 | 4.294 |
29 Mai 2024 | 28,7725 | 0,91 | 3,26% | 28,86 | 28,916 | 28,68 | 6.338 |
28 Mai 2024 | 27,863 | 0,03 | 0,12% | 27,63 | 28,0094 | 27,63 | 2.613 |
24 Mai 2024 | 27,83 | 0,09 | 0,32% | 28,08 | 28,10 | 27,7099 | 10.966 |
23 Mai 2024 | 27,7404 | 1,15 | 4,31% | 27,09 | 27,8699 | 26,9999 | 8.150 |
22 Mai 2024 | 26,5942 | 0,64 | 2,48% | 26,23 | 26,6291 | 26,23 | 1.994 |
21 Mai 2024 | 25,9501 | 0,82 | 3,27% | 25,86 | 26,17 | 25,78 | 7.317 |
20 Mai 2024 | 25,1278 | 0,49 | 1,99% | 25,10 | 25,1699 | 24,9359 | 4.902 |
17 Mai 2024 | 24,637 | -0,33 | -1,33% | 24,97 | 25,04 | 24,2701 | 6.615 |
16 Mai 2024 | 24,969 | -1,61 | -6,06% | 25,82 | 25,82 | 24,94 | 16.630 |
15 Mai 2024 | 26,58 | -0,53 | -1,94% | 26,46 | 26,84 | 26,46 | 3.112 |
14 Mai 2024 | 27,1066 | 0,68 | 2,56% | 27,10 | 27,16 | 26,88 | 8.872 |
13 Mai 2024 | 26,43 | -1,18 | -4,27% | 26,97 | 26,97 | 26,30 | 2.385 |
10 Mai 2024 | 27,61 | -0,77 | -2,71% | 27,36 | 27,72 | 27,36 | 8.399 |
09 Mai 2024 | 28,3798 | -1,22 | -4,11% | 28,52 | 28,8456 | 28,3798 | 4.737 |
08 Mai 2024 | 29,5974 | 0,27 | 0,91% | 30,06 | 30,06 | 29,55 | 8.028 |
07 Mai 2024 | 29,3315 | 0,67 | 2,33% | 29,21 | 29,46 | 29,21 | 7.081 |
06 Mai 2024 | 28,6639 | 0,14 | 0,48% | 28,32 | 28,80 | 28,32 | 2.586 |
03 Mai 2024 | 28,5264 | -0,55 | -1,88% | 28,62 | 29,07 | 28,48 | 10.836 |
02 Mai 2024 | 29,073 | -3,59 | -10,98% | 30,62 | 30,62 | 28,77 | 14.197 |
01 Mai 2024 | 32,66 | -0,38 | -1,15% | 32,85 | 32,85 | 32,26 | 4.389 |
30 Abr 2024 | 33,0385 | 1,44 | 4,55% | 32,62 | 33,09 | 32,62 | 2.181 |
29 Abr 2024 | 31,60 | -0,65 | -2,02% | 32,25 | 32,27 | 31,60 | 4.547 |
26 Abr 2024 | 32,25 | -1,19 | -3,56% | 32,12 | 32,3945 | 32,12 | 5.929 |
25 Abr 2024 | 33,44 | -0,36 | -1,05% | 34,22 | 34,22 | 33,33 | 8.324 |
24 Abr 2024 | 33,795 | -1,37 | -3,88% | 33,98 | 34,1947 | 33,795 | 5.555 |
23 Abr 2024 | 35,16 | -1,05 | -2,89% | 35,55 | 35,55 | 35,041 | 9.847 |
22 Abr 2024 | 36,2073 | -1,16 | -3,09% | 37,24 | 37,24 | 36,2073 | 2.220 |
19 Abr 2024 | 37,3633 | 0,07 | 0,19% | 37,59 | 37,7205 | 37,3587 | 1.958 |
18 Abr 2024 | 37,2916 | -1,24 | -3,21% | 37,51 | 37,51 | 37,22 | 2.404 |
17 Abr 2024 | 38,5283 | 0,15 | 0,38% | 38,18 | 38,6534 | 38,18 | 9.012 |
16 Abr 2024 | 38,3828 | 0,70 | 1,85% | 38,36 | 38,65 | 38,2122 | 6.552 |
15 Abr 2024 | 37,6858 | -0,24 | -0,64% | 36,87 | 37,8699 | 36,70 | 3.429 |
12 Abr 2024 | 37,9288 | 2,42 | 6,82% | 37,00 | 38,08 | 37,00 | 17.936 |
11 Abr 2024 | 35,5083 | -0,58 | -1,61% | 35,23 | 35,5083 | 35,13 | 795 |
10 Abr 2024 | 36,0899 | 0,28 | 0,79% | 36,02 | 36,31 | 35,93 | 2.903 |
09 Abr 2024 | 35,8066 | -0,66 | -1,80% | 36,08 | 36,0817 | 35,8066 | 2.531 |
08 Abr 2024 | 36,4625 | -0,54 | -1,45% | 36,48 | 36,48 | 36,19 | 5.778 |
05 Abr 2024 | 37,00 | 0,36 | 0,98% | 37,01 | 37,05 | 36,755 | 7.077 |
04 Abr 2024 | 36,64 | 0,57 | 1,58% | 35,62 | 36,70 | 35,62 | 11.611 |
03 Abr 2024 | 36,07 | 0,43 | 1,21% | 36,42 | 36,5318 | 36,05 | 5.823 |
02 Abr 2024 | 35,64 | -0,65 | -1,79% | 35,82 | 35,82 | 35,22 | 7.069 |