Cotações Históricas FRE4N
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 1.203,70 | -9,44 | -0,78% | 1.212,99 | 1.216,09 | 1.202,63 | 0 |
26 Jun 2024 | 1.213,14 | -14,91 | -1,21% | 1.228,01 | 1.232,63 | 1.207,63 | 0 |
25 Jun 2024 | 1.228,05 | -8,18 | -0,66% | 1.235,84 | 1.235,84 | 1.224,06 | 0 |
24 Jun 2024 | 1.236,23 | 14,57 | 1,19% | 1.221,34 | 1.236,61 | 1.217,82 | 0 |
21 Jun 2024 | 1.221,66 | -12,61 | -1,02% | 1.234,00 | 1.234,00 | 1.221,06 | 0 |
20 Jun 2024 | 1.234,27 | 15,46 | 1,27% | 1.218,79 | 1.234,96 | 1.218,79 | 0 |
19 Jun 2024 | 1.218,81 | -3,88 | -0,32% | 1.223,25 | 1.225,87 | 1.218,61 | 0 |
18 Jun 2024 | 1.222,69 | 12,07 | 1,00% | 1.210,86 | 1.225,10 | 1.210,86 | 0 |
17 Jun 2024 | 1.210,62 | 1,19 | 0,10% | 1.208,82 | 1.219,44 | 1.199,86 | 0 |
14 Jun 2024 | 1.209,43 | -38,55 | -3,09% | 1.247,61 | 1.247,61 | 1.201,05 | 0 |
13 Jun 2024 | 1.247,98 | -28,99 | -2,27% | 1.276,60 | 1.276,60 | 1.245,09 | 0 |
12 Jun 2024 | 1.276,97 | 14,82 | 1,17% | 1.262,04 | 1.280,36 | 1.260,10 | 0 |
11 Jun 2024 | 1.262,15 | -23,68 | -1,84% | 1.285,83 | 1.287,25 | 1.260,86 | 0 |
10 Jun 2024 | 1.285,83 | -16,36 | -1,26% | 1.282,15 | 1.285,83 | 1.279,13 | 0 |
07 Jun 2024 | 1.302,19 | -11,50 | -0,88% | 1.313,36 | 1.314,26 | 1.296,76 | 0 |
06 Jun 2024 | 1.313,69 | 1,74 | 0,13% | 1.311,91 | 1.320,23 | 1.308,41 | 0 |
05 Jun 2024 | 1.311,95 | 6,16 | 0,47% | 1.306,47 | 1.314,46 | 1.306,47 | 0 |
04 Jun 2024 | 1.305,79 | -6,39 | -0,49% | 1.311,97 | 1.312,37 | 1.300,84 | 0 |
03 Jun 2024 | 1.312,18 | 11,75 | 0,90% | 1.301,81 | 1.315,39 | 1.301,81 | 0 |
31 Mai 2024 | 1.300,43 | 14,82 | 1,15% | 1.285,56 | 1.300,43 | 1.284,24 | 0 |
30 Mai 2024 | 1.285,61 | 12,38 | 0,97% | 1.273,64 | 1.286,00 | 1.267,90 | 0 |
29 Mai 2024 | 1.273,23 | -20,49 | -1,58% | 1.293,48 | 1.293,48 | 1.271,48 | 0 |
28 Mai 2024 | 1.293,72 | -7,51 | -0,58% | 1.303,63 | 1.306,48 | 1.291,85 | 0 |
27 Mai 2024 | 1.301,23 | 7,26 | 0,56% | 1.294,08 | 1.301,84 | 1.293,23 | 0 |
24 Mai 2024 | 1.293,97 | 5,01 | 0,39% | 1.288,75 | 1.295,04 | 1.279,36 | 0 |
23 Mai 2024 | 1.288,96 | -5,87 | -0,45% | 1.294,65 | 1.295,49 | 1.287,86 | 0 |
22 Mai 2024 | 1.294,83 | -3,76 | -0,29% | 1.298,31 | 1.298,31 | 1.289,96 | 0 |
21 Mai 2024 | 1.298,59 | -7,80 | -0,60% | 1.311,08 | 1.311,08 | 1.293,33 | 0 |
20 Mai 2024 | 1.306,39 | 3,06 | 0,23% | 1.303,36 | 1.309,51 | 1.303,36 | 0 |
17 Mai 2024 | 1.303,33 | -5,47 | -0,42% | 1.308,48 | 1.308,48 | 1.295,77 | 0 |
16 Mai 2024 | 1.308,80 | -5,29 | -0,40% | 1.313,80 | 1.313,80 | 1.305,53 | 0 |
15 Mai 2024 | 1.314,09 | 4,54 | 0,35% | 1.309,58 | 1.321,52 | 1.306,49 | 0 |
14 Mai 2024 | 1.309,55 | 7,62 | 0,59% | 1.305,14 | 1.311,78 | 1.301,46 | 0 |
13 Mai 2024 | 1.301,93 | -1,55 | -0,12% | 1.303,08 | 1.307,83 | 1.300,19 | 0 |
10 Mai 2024 | 1.303,48 | 8,32 | 0,64% | 1.295,57 | 1.307,87 | 1.295,57 | 0 |
09 Mai 2024 | 1.295,16 | 5,49 | 0,43% | 1.289,56 | 1.297,74 | 1.288,71 | 0 |
08 Mai 2024 | 1.289,67 | 4,65 | 0,36% | 1.284,85 | 1.292,79 | 1.284,85 | 0 |
07 Mai 2024 | 1.285,02 | 12,83 | 1,01% | 1.272,19 | 1.286,83 | 1.272,19 | 0 |
06 Mai 2024 | 1.272,19 | 6,79 | 0,54% | 1.264,86 | 1.278,45 | 1.264,86 | 0 |
03 Mai 2024 | 1.265,40 | 12,64 | 1,01% | 1.254,67 | 1.276,37 | 1.254,58 | 0 |
02 Mai 2024 | 1.252,76 | 3,79 | 0,30% | 1.249,33 | 1.258,00 | 1.248,22 | 0 |
30 Abr 2024 | 1.248,97 | -9,56 | -0,76% | 1.258,02 | 1.262,14 | 1.248,96 | 0 |
29 Abr 2024 | 1.258,53 | 5,60 | 0,45% | 1.254,97 | 1.261,25 | 1.254,55 | 0 |
26 Abr 2024 | 1.252,93 | 13,01 | 1,05% | 1.240,42 | 1.257,53 | 1.240,42 | 0 |
25 Abr 2024 | 1.239,92 | -10,84 | -0,87% | 1.250,75 | 1.250,75 | 1.231,96 | 0 |
24 Abr 2024 | 1.250,76 | -4,31 | -0,34% | 1.254,86 | 1.259,25 | 1.248,61 | 0 |
23 Abr 2024 | 1.255,07 | 9,17 | 0,74% | 1.246,01 | 1.257,63 | 1.246,01 | 0 |
22 Abr 2024 | 1.245,90 | 9,20 | 0,74% | 1.236,53 | 1.250,58 | 1.236,53 | 0 |
19 Abr 2024 | 1.236,70 | -2,91 | -0,23% | 1.240,98 | 1.240,98 | 1.226,24 | 0 |
18 Abr 2024 | 1.239,61 | 8,88 | 0,72% | 1.230,68 | 1.241,31 | 1.230,68 | 0 |
17 Abr 2024 | 1.230,73 | 9,12 | 0,75% | 1.221,45 | 1.240,07 | 1.221,32 | 0 |
16 Abr 2024 | 1.221,61 | -15,08 | -1,22% | 1.236,44 | 1.236,44 | 1.216,59 | 0 |
15 Abr 2024 | 1.236,69 | -0,61 | -0,05% | 1.236,95 | 1.250,46 | 1.235,97 | 0 |
12 Abr 2024 | 1.237,30 | -6,05 | -0,49% | 1.243,43 | 1.257,67 | 1.235,20 | 0 |
11 Abr 2024 | 1.243,35 | -6,31 | -0,50% | 1.249,56 | 1.253,67 | 1.237,89 | 0 |
10 Abr 2024 | 1.249,66 | -2,30 | -0,18% | 1.252,12 | 1.264,74 | 1.240,59 | 0 |
09 Abr 2024 | 1.251,96 | -5,51 | -0,44% | 1.257,22 | 1.261,63 | 1.251,34 | 0 |
08 Abr 2024 | 1.257,47 | 15,90 | 1,28% | 1.241,13 | 1.259,76 | 1.240,19 | 0 |
05 Abr 2024 | 1.241,57 | -12,54 | -1,00% | 1.253,31 | 1.253,31 | 1.234,83 | 0 |
04 Abr 2024 | 1.254,11 | -4,41 | -0,35% | 1.258,32 | 1.260,65 | 1.254,11 | 0 |
03 Abr 2024 | 1.258,52 | 5,90 | 0,47% | 1.252,43 | 1.258,67 | 1.248,85 | 0 |
02 Abr 2024 | 1.252,62 | -11,56 | -0,91% | 1.263,48 | 1.271,23 | 1.251,76 | 0 |