Cotações Históricas FREEP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 1.651,61 | -20,70 | -1,24% | 1.672,44 | 1.678,40 | 1.643,81 | 0 |
25 Jun 2024 | 1.672,31 | -11,70 | -0,69% | 1.683,67 | 1.683,67 | 1.667,23 | 0 |
24 Jun 2024 | 1.684,01 | 19,97 | 1,20% | 1.664,08 | 1.684,81 | 1.659,23 | 0 |
21 Jun 2024 | 1.664,04 | -15,81 | -0,94% | 1.679,67 | 1.679,67 | 1.662,33 | 0 |
20 Jun 2024 | 1.679,85 | 20,13 | 1,21% | 1.659,88 | 1.681,13 | 1.659,88 | 0 |
19 Jun 2024 | 1.659,72 | -5,45 | -0,33% | 1.666,12 | 1.669,46 | 1.659,45 | 0 |
18 Jun 2024 | 1.665,17 | 16,92 | 1,03% | 1.648,61 | 1.668,42 | 1.648,61 | 0 |
17 Jun 2024 | 1.648,25 | 1,72 | 0,10% | 1.646,24 | 1.660,92 | 1.633,56 | 0 |
14 Jun 2024 | 1.646,53 | -52,30 | -3,08% | 1.698,31 | 1.698,31 | 1.635,09 | 0 |
13 Jun 2024 | 1.698,83 | -37,94 | -2,18% | 1.736,46 | 1.736,46 | 1.695,16 | 0 |
12 Jun 2024 | 1.736,77 | 19,56 | 1,14% | 1.717,25 | 1.741,91 | 1.714,12 | 0 |
11 Jun 2024 | 1.717,21 | -32,84 | -1,88% | 1.750,25 | 1.752,26 | 1.715,36 | 0 |
10 Jun 2024 | 1.750,05 | -22,48 | -1,27% | 1.771,73 | 1.771,73 | 1.734,87 | 0 |
07 Jun 2024 | 1.772,53 | -16,78 | -0,94% | 1.789,05 | 1.790,25 | 1.765,79 | 0 |
06 Jun 2024 | 1.789,31 | 2,14 | 0,12% | 1.787,32 | 1.797,85 | 1.781,95 | 0 |
05 Jun 2024 | 1.787,17 | 7,22 | 0,41% | 1.780,16 | 1.790,90 | 1.780,16 | 0 |
04 Jun 2024 | 1.779,95 | -6,25 | -0,35% | 1.786,10 | 1.788,75 | 1.773,08 | 0 |
03 Jun 2024 | 1.786,20 | 13,19 | 0,74% | 1.773,33 | 1.789,69 | 1.773,33 | 0 |
31 Mai 2024 | 1.773,01 | 21,50 | 1,23% | 1.751,63 | 1.773,01 | 1.749,49 | 0 |
30 Mai 2024 | 1.751,51 | 16,19 | 0,93% | 1.734,97 | 1.752,03 | 1.727,37 | 0 |
29 Mai 2024 | 1.735,32 | -26,89 | -1,53% | 1.762,07 | 1.762,07 | 1.732,64 | 0 |
28 Mai 2024 | 1.762,21 | -13,18 | -0,74% | 1.775,39 | 1.779,84 | 1.759,48 | 0 |
27 Mai 2024 | 1.775,39 | 9,39 | 0,53% | 1.766,06 | 1.776,25 | 1.764,90 | 0 |
24 Mai 2024 | 1.766,00 | 7,63 | 0,43% | 1.758,28 | 1.767,39 | 1.745,69 | 0 |
23 Mai 2024 | 1.758,37 | -8,61 | -0,49% | 1.766,93 | 1.767,37 | 1.756,77 | 0 |
22 Mai 2024 | 1.766,98 | -3,01 | -0,17% | 1.769,80 | 1.769,80 | 1.758,67 | 0 |
21 Mai 2024 | 1.769,99 | -14,33 | -0,80% | 1.784,23 | 1.784,23 | 1.762,58 | 0 |
20 Mai 2024 | 1.784,32 | 3,21 | 0,18% | 1.781,01 | 1.788,81 | 1.781,01 | 0 |
17 Mai 2024 | 1.781,11 | -7,75 | -0,43% | 1.788,62 | 1.788,62 | 1.771,04 | 0 |
16 Mai 2024 | 1.788,86 | -6,92 | -0,39% | 1.795,57 | 1.795,57 | 1.784,32 | 0 |
15 Mai 2024 | 1.795,78 | 7,28 | 0,41% | 1.788,74 | 1.803,77 | 1.783,69 | 0 |
14 Mai 2024 | 1.788,50 | 5,61 | 0,31% | 1.782,92 | 1.791,49 | 1.777,65 | 0 |
13 Mai 2024 | 1.782,89 | -1,19 | -0,07% | 1.784,11 | 1.791,05 | 1.780,56 | 0 |
10 Mai 2024 | 1.784,08 | 9,94 | 0,56% | 1.774,24 | 1.791,23 | 1.774,24 | 0 |
09 Mai 2024 | 1.774,14 | 7,76 | 0,44% | 1.766,42 | 1.777,65 | 1.765,11 | 0 |
08 Mai 2024 | 1.766,38 | 5,98 | 0,34% | 1.760,36 | 1.771,28 | 1.760,36 | 0 |
07 Mai 2024 | 1.760,40 | 17,99 | 1,03% | 1.742,59 | 1.762,56 | 1.742,59 | 0 |
06 Mai 2024 | 1.742,41 | 10,06 | 0,58% | 1.732,89 | 1.750,67 | 1.732,89 | 0 |
03 Mai 2024 | 1.732,35 | 14,00 | 0,81% | 1.718,53 | 1.747,60 | 1.718,53 | 0 |
02 Mai 2024 | 1.718,35 | 6,06 | 0,35% | 1.712,29 | 1.724,66 | 1.710,89 | 0 |
30 Abr 2024 | 1.712,29 | -14,32 | -0,83% | 1.724,24 | 1.729,86 | 1.711,76 | 0 |
29 Abr 2024 | 1.726,61 | 2,14 | 0,12% | 1.724,78 | 1.729,83 | 1.720,80 | 0 |
26 Abr 2024 | 1.724,47 | 18,03 | 1,06% | 1.706,85 | 1.730,99 | 1.706,85 | 0 |
25 Abr 2024 | 1.706,44 | -13,58 | -0,79% | 1.720,20 | 1.721,20 | 1.696,28 | 0 |
24 Abr 2024 | 1.720,02 | -5,06 | -0,29% | 1.724,98 | 1.730,76 | 1.716,98 | 0 |
23 Abr 2024 | 1.725,08 | 12,01 | 0,70% | 1.713,14 | 1.728,10 | 1.713,14 | 0 |
22 Abr 2024 | 1.713,07 | 13,73 | 0,81% | 1.699,67 | 1.718,40 | 1.699,67 | 0 |
19 Abr 2024 | 1.699,34 | -6,12 | -0,36% | 1.705,07 | 1.705,07 | 1.684,22 | 0 |
18 Abr 2024 | 1.705,46 | 13,27 | 0,78% | 1.692,33 | 1.707,70 | 1.692,33 | 0 |
17 Abr 2024 | 1.692,19 | 12,71 | 0,76% | 1.679,43 | 1.704,91 | 1.678,97 | 0 |
16 Abr 2024 | 1.679,48 | -20,47 | -1,20% | 1.699,78 | 1.699,78 | 1.672,19 | 0 |
15 Abr 2024 | 1.699,95 | -0,44 | -0,03% | 1.700,47 | 1.718,69 | 1.698,90 | 0 |
12 Abr 2024 | 1.700,39 | -9,15 | -0,54% | 1.709,84 | 1.728,44 | 1.697,44 | 0 |
11 Abr 2024 | 1.709,54 | -6,24 | -0,36% | 1.715,83 | 1.721,76 | 1.701,74 | 0 |
10 Abr 2024 | 1.715,78 | -3,15 | -0,18% | 1.719,35 | 1.737,31 | 1.703,48 | 0 |
09 Abr 2024 | 1.718,93 | -6,02 | -0,35% | 1.724,79 | 1.731,76 | 1.718,00 | 0 |
08 Abr 2024 | 1.724,95 | 21,59 | 1,27% | 1.703,32 | 1.728,29 | 1.702,05 | 0 |
05 Abr 2024 | 1.703,36 | -17,50 | -1,02% | 1.719,95 | 1.719,95 | 1.694,65 | 0 |
04 Abr 2024 | 1.720,86 | -4,77 | -0,28% | 1.725,54 | 1.729,25 | 1.720,86 | 0 |
03 Abr 2024 | 1.725,63 | 7,08 | 0,41% | 1.718,48 | 1.725,83 | 1.713,39 | 0 |
02 Abr 2024 | 1.718,55 | -15,23 | -0,88% | 1.733,78 | 1.744,02 | 1.717,13 | 0 |