Cotações Históricas FLPE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 26,194 | 0,02 | 0,07% | 26,263 | 26,263 | 26,194 | 248 |
24 Jun 2024 | 26,175 | -0,22 | -0,83% | 26,175 | 26,175 | 26,175 | 0 |
21 Jun 2024 | 26,393 | -0,01 | -0,04% | 26,393 | 26,393 | 26,393 | 0 |
20 Jun 2024 | 26,404 | 0,27 | 1,02% | 26,23 | 26,404 | 26,23 | 114 |
19 Jun 2024 | 26,137 | 0,09 | 0,36% | 26,181 | 26,181 | 26,137 | 1.108 |
18 Jun 2024 | 26,044 | 0,15 | 0,56% | 26,118 | 26,118 | 26,044 | 596 |
17 Jun 2024 | 25,898 | -0,16 | -0,61% | 25,997 | 25,997 | 25,898 | 2.224 |
14 Jun 2024 | 26,057 | -0,18 | -0,69% | 26,11 | 26,11 | 25,844 | 12.610 |
13 Jun 2024 | 26,238 | -0,28 | -1,06% | 26,31 | 26,31 | 26,193 | 742 |
12 Jun 2024 | 26,519 | 0,55 | 2,11% | 26,073 | 26,563 | 26,073 | 2.446 |
11 Jun 2024 | 25,971 | 0,01 | 0,05% | 26,084 | 26,142 | 25,971 | 134 |
10 Jun 2024 | 25,959 | 0,58 | 2,29% | 25,836 | 25,959 | 25,836 | 1.062 |
07 Jun 2024 | 25,379 | -0,66 | -2,54% | 25,681 | 25,681 | 25,379 | 5.994 |
06 Jun 2024 | 26,04 | 0,24 | 0,93% | 26,041 | 26,06 | 26,04 | 720 |
05 Jun 2024 | 25,80 | -0,03 | -0,12% | 25,83 | 25,868 | 25,80 | 1.571 |
04 Jun 2024 | 25,83 | 0,00 | 0,02% | 25,666 | 25,855 | 25,666 | 543 |
03 Jun 2024 | 25,825 | -0,07 | -0,28% | 26,07 | 26,07 | 25,825 | 1.091 |
31 Mai 2024 | 25,898 | 0,27 | 1,05% | 25,896 | 25,898 | 25,896 | 1.938 |
30 Mai 2024 | 25,628 | -0,11 | -0,44% | 25,628 | 25,628 | 25,628 | 0 |
29 Mai 2024 | 25,741 | -0,57 | -2,16% | 25,997 | 25,997 | 25,725 | 5.914 |
28 Mai 2024 | 26,31 | -0,07 | -0,27% | 26,419 | 26,419 | 26,30 | 5.356 |
27 Mai 2024 | 26,38 | 0,21 | 0,81% | 26,314 | 26,38 | 26,314 | 2.426 |
24 Mai 2024 | 26,167 | -0,19 | -0,71% | 26,11 | 26,241 | 26,077 | 6.986 |
23 Mai 2024 | 26,353 | -0,04 | -0,15% | 26,29 | 26,353 | 26,283 | 1.530 |
22 Mai 2024 | 26,392 | 0,14 | 0,54% | 26,386 | 26,392 | 26,346 | 280 |
21 Mai 2024 | 26,249 | 0,00 | 0,00% | 26,219 | 26,249 | 26,219 | 123 |
20 Mai 2024 | 26,25 | -0,03 | -0,11% | 26,162 | 26,25 | 26,162 | 959 |
17 Mai 2024 | 26,28 | -0,39 | -1,47% | 26,36 | 26,36 | 26,28 | 2.350 |
16 Mai 2024 | 26,672 | 0,20 | 0,74% | 26,612 | 26,672 | 26,612 | 19 |
15 Mai 2024 | 26,475 | 0,61 | 2,34% | 26,218 | 26,475 | 26,218 | 418 |
14 Mai 2024 | 25,869 | -0,12 | -0,47% | 25,869 | 25,869 | 25,869 | 0 |
13 Mai 2024 | 25,991 | 0,03 | 0,10% | 25,976 | 26,016 | 25,976 | 1.693 |
10 Mai 2024 | 25,965 | 0,38 | 1,50% | 25,867 | 25,965 | 25,867 | 2.050 |
09 Mai 2024 | 25,581 | -0,12 | -0,48% | 25,616 | 25,616 | 25,581 | 40 |
08 Mai 2024 | 25,704 | 0,00 | -0,01% | 25,704 | 25,704 | 25,704 | 0 |
07 Mai 2024 | 25,707 | 0,13 | 0,50% | 25,659 | 25,707 | 25,659 | 2.873 |
06 Mai 2024 | 25,579 | 0,09 | 0,36% | 25,545 | 25,579 | 25,545 | 4.482 |
03 Mai 2024 | 25,486 | 0,30 | 1,20% | 25,29 | 25,486 | 25,29 | 647 |
02 Mai 2024 | 25,184 | -0,15 | -0,58% | 25,102 | 25,184 | 25,087 | 6.878 |
30 Abr 2024 | 25,332 | -0,13 | -0,49% | 25,332 | 25,332 | 25,332 | 0 |
29 Abr 2024 | 25,457 | 0,27 | 1,06% | 25,388 | 25,507 | 25,388 | 1.001 |
26 Abr 2024 | 25,191 | -0,08 | -0,31% | 25,10 | 25,203 | 25,10 | 1.863 |
25 Abr 2024 | 25,27 | -0,10 | -0,38% | 25,27 | 25,27 | 25,27 | 0 |
24 Abr 2024 | 25,367 | -0,03 | -0,11% | 25,516 | 25,516 | 25,336 | 6.000 |
23 Abr 2024 | 25,396 | 0,62 | 2,48% | 25,123 | 25,488 | 25,096 | 7.876 |
22 Abr 2024 | 24,781 | 0,13 | 0,53% | 24,823 | 24,823 | 24,663 | 6.090 |
19 Abr 2024 | 24,65 | -0,12 | -0,49% | 24,56 | 24,65 | 24,56 | 800 |
18 Abr 2024 | 24,772 | -0,32 | -1,28% | 24,927 | 24,927 | 24,772 | 5.084 |
17 Abr 2024 | 25,094 | 0,00 | -0,01% | 24,973 | 25,094 | 24,973 | 1.372 |
16 Abr 2024 | 25,097 | -0,47 | -1,84% | 25,097 | 25,097 | 25,097 | 99 |
15 Abr 2024 | 25,567 | 0,02 | 0,07% | 25,473 | 25,567 | 25,454 | 2.090 |
12 Abr 2024 | 25,55 | -0,02 | -0,08% | 25,797 | 25,797 | 25,55 | 42 |
11 Abr 2024 | 25,571 | -0,17 | -0,65% | 25,571 | 25,571 | 25,571 | 0 |
10 Abr 2024 | 25,739 | 0,29 | 1,15% | 25,67 | 25,739 | 25,593 | 97 |
09 Abr 2024 | 25,447 | -0,16 | -0,61% | 25,618 | 25,618 | 25,378 | 1.310 |
08 Abr 2024 | 25,602 | 0,39 | 1,54% | 25,448 | 25,602 | 25,448 | 18 |
05 Abr 2024 | 25,214 | -0,42 | -1,64% | 25,161 | 25,214 | 25,102 | 1.777 |
04 Abr 2024 | 25,635 | 0,36 | 1,44% | 25,369 | 25,635 | 25,369 | 11.472 |
03 Abr 2024 | 25,271 | -0,23 | -0,90% | 25,271 | 25,271 | 25,271 | 0 |
02 Abr 2024 | 25,50 | -0,23 | -0,89% | 25,65 | 25,65 | 25,50 | 100 |
28 Mar 2024 | 25,729 | 0,22 | 0,87% | 25,603 | 25,729 | 25,603 | 7.200 |