Cotações Históricas FBK
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
24 Mai 2024 | 15,03 | -0,04 | -0,23% | 14,905 | 15,095 | 14,855 | 1.346.897 |
23 Mai 2024 | 15,065 | 0,26 | 1,79% | 14,79 | 15,225 | 14,79 | 2.474.603 |
22 Mai 2024 | 14,80 | -0,13 | -0,87% | 14,985 | 15,005 | 14,77 | 1.392.114 |
21 Mai 2024 | 14,93 | 0,00 | 0,00% | 14,915 | 14,95 | 14,715 | 1.632.244 |
20 Mai 2024 | 14,93 | -0,68 | -4,36% | 15,05 | 15,165 | 14,89 | 1.565.932 |
17 Mai 2024 | 15,61 | -0,08 | -0,48% | 15,645 | 15,675 | 15,565 | 3.039.435 |
16 Mai 2024 | 15,685 | 0,15 | 0,93% | 15,525 | 15,76 | 15,51 | 2.899.593 |
15 Mai 2024 | 15,54 | 0,32 | 2,10% | 15,35 | 15,545 | 15,26 | 2.665.514 |
14 Mai 2024 | 15,22 | 0,12 | 0,76% | 15,15 | 15,285 | 15,105 | 2.189.822 |
13 Mai 2024 | 15,105 | -0,04 | -0,26% | 15,165 | 15,175 | 14,965 | 2.635.433 |
10 Mai 2024 | 15,145 | 0,18 | 1,20% | 15,00 | 15,215 | 14,905 | 2.318.284 |
09 Mai 2024 | 14,965 | 0,28 | 1,87% | 14,63 | 14,99 | 14,58 | 3.027.426 |
08 Mai 2024 | 14,69 | 0,26 | 1,84% | 14,50 | 14,83 | 14,48 | 5.003.890 |
07 Mai 2024 | 14,425 | -0,16 | -1,06% | 14,59 | 14,80 | 14,055 | 5.070.491 |
06 Mai 2024 | 14,58 | 0,18 | 1,21% | 14,395 | 14,58 | 14,325 | 2.068.568 |
03 Mai 2024 | 14,405 | 0,09 | 0,66% | 14,36 | 14,465 | 14,27 | 2.104.962 |
02 Mai 2024 | 14,31 | -0,13 | -0,90% | 14,49 | 14,605 | 14,25 | 3.195.732 |
30 Abr 2024 | 14,44 | 0,18 | 1,26% | 14,28 | 14,48 | 14,28 | 2.693.056 |
29 Abr 2024 | 14,26 | 0,04 | 0,32% | 14,23 | 14,315 | 14,14 | 1.609.008 |
26 Abr 2024 | 14,215 | 0,19 | 1,35% | 14,13 | 14,32 | 14,095 | 1.791.428 |
25 Abr 2024 | 14,025 | -0,17 | -1,20% | 14,25 | 14,25 | 13,90 | 1.713.009 |
24 Abr 2024 | 14,195 | -0,25 | -1,73% | 14,46 | 14,465 | 14,145 | 2.221.894 |
23 Abr 2024 | 14,445 | 0,27 | 1,87% | 14,215 | 14,46 | 14,20 | 1.788.998 |
22 Abr 2024 | 14,18 | 0,05 | 0,39% | 14,215 | 14,265 | 14,085 | 1.205.606 |
19 Abr 2024 | 14,125 | 0,20 | 1,40% | 13,87 | 14,16 | 13,73 | 1.944.456 |
18 Abr 2024 | 13,93 | 0,09 | 0,65% | 13,845 | 13,97 | 13,715 | 2.000.968 |
17 Abr 2024 | 13,84 | 0,14 | 0,99% | 13,83 | 14,05 | 13,795 | 1.964.436 |
16 Abr 2024 | 13,705 | -0,40 | -2,84% | 13,90 | 13,94 | 13,66 | 2.992.835 |
15 Abr 2024 | 14,105 | 0,10 | 0,71% | 14,115 | 14,235 | 14,03 | 1.883.544 |
12 Abr 2024 | 14,005 | -0,02 | -0,14% | 14,10 | 14,235 | 14,00 | 2.512.726 |
11 Abr 2024 | 14,025 | -0,29 | -1,99% | 14,265 | 14,395 | 13,925 | 3.009.851 |
10 Abr 2024 | 14,31 | -0,10 | -0,66% | 14,49 | 14,59 | 14,20 | 2.502.602 |
09 Abr 2024 | 14,405 | 0,06 | 0,42% | 14,315 | 14,58 | 14,26 | 3.631.338 |
08 Abr 2024 | 14,345 | 0,12 | 0,81% | 14,245 | 14,515 | 14,22 | 2.742.534 |
05 Abr 2024 | 14,23 | -0,09 | -0,59% | 14,265 | 14,265 | 13,95 | 3.829.752 |
04 Abr 2024 | 14,315 | -0,05 | -0,31% | 14,49 | 14,49 | 14,17 | 3.903.078 |
03 Abr 2024 | 14,36 | 0,78 | 5,74% | 13,935 | 14,495 | 13,92 | 10.177.983 |
02 Abr 2024 | 13,58 | -0,30 | -2,13% | 13,85 | 13,895 | 13,57 | 2.940.676 |
28 Mar 2024 | 13,875 | -0,02 | -0,11% | 13,92 | 13,945 | 13,71 | 2.494.940 |
27 Mar 2024 | 13,89 | -0,16 | -1,10% | 14,075 | 14,14 | 13,875 | 1.904.319 |
26 Mar 2024 | 14,045 | 0,09 | 0,64% | 13,955 | 14,115 | 13,90 | 2.600.269 |
25 Mar 2024 | 13,955 | 0,21 | 1,49% | 13,76 | 14,06 | 13,755 | 2.883.561 |
22 Mar 2024 | 13,75 | -0,01 | -0,04% | 13,695 | 13,84 | 13,61 | 2.183.171 |
21 Mar 2024 | 13,755 | 0,29 | 2,15% | 13,525 | 13,865 | 13,505 | 4.057.351 |
20 Mar 2024 | 13,465 | 0,12 | 0,90% | 13,325 | 13,48 | 13,265 | 1.977.696 |
19 Mar 2024 | 13,345 | 0,19 | 1,44% | 13,15 | 13,35 | 13,14 | 1.743.378 |
18 Mar 2024 | 13,155 | -0,15 | -1,09% | 13,33 | 13,45 | 13,09 | 2.520.834 |
15 Mar 2024 | 13,30 | 0,07 | 0,53% | 13,185 | 13,375 | 13,13 | 5.178.441 |
14 Mar 2024 | 13,23 | -0,03 | -0,23% | 13,225 | 13,285 | 13,135 | 1.582.393 |
13 Mar 2024 | 13,26 | 0,11 | 0,80% | 13,155 | 13,325 | 13,12 | 2.350.431 |
12 Mar 2024 | 13,155 | 0,00 | 0,04% | 13,195 | 13,21 | 13,02 | 2.963.046 |
11 Mar 2024 | 13,15 | -0,11 | -0,79% | 13,21 | 13,22 | 13,015 | 1.881.384 |
08 Mar 2024 | 13,255 | 0,01 | 0,04% | 13,20 | 13,305 | 13,165 | 1.610.929 |
07 Mar 2024 | 13,25 | -0,04 | -0,30% | 13,19 | 13,37 | 13,105 | 1.944.721 |
06 Mar 2024 | 13,29 | 0,21 | 1,61% | 13,065 | 13,43 | 13,04 | 4.193.849 |
05 Mar 2024 | 13,08 | 0,12 | 0,93% | 12,95 | 13,08 | 12,925 | 1.664.244 |
04 Mar 2024 | 12,96 | 0,16 | 1,21% | 12,79 | 12,975 | 12,77 | 1.655.448 |
01 Mar 2024 | 12,805 | -0,02 | -0,16% | 12,835 | 12,945 | 12,75 | 2.098.829 |
29 Fev 2024 | 12,825 | -0,08 | -0,58% | 12,83 | 12,945 | 12,78 | 2.706.247 |
28 Fev 2024 | 12,90 | -0,09 | -0,65% | 12,975 | 13,00 | 12,815 | 1.670.796 |
27 Fev 2024 | 12,985 | -0,02 | -0,12% | 12,98 | 13,00 | 12,78 | 2.896.440 |