Cotações Históricas FRENG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 2.965,54 | -22,94 | -0,77% | 2.988,42 | 2.996,07 | 2.962,91 | 0 |
26 Jun 2024 | 2.988,48 | -36,38 | -1,20% | 3.025,11 | 3.036,49 | 2.974,89 | 0 |
25 Jun 2024 | 3.024,86 | -19,82 | -0,65% | 3.044,06 | 3.044,06 | 3.015,04 | 0 |
24 Jun 2024 | 3.044,68 | 36,88 | 1,23% | 3.008,02 | 3.045,61 | 2.999,36 | 0 |
21 Jun 2024 | 3.007,80 | -30,71 | -1,01% | 3.038,18 | 3.038,18 | 3.006,31 | 0 |
20 Jun 2024 | 3.038,51 | 38,39 | 1,28% | 3.000,41 | 3.040,21 | 3.000,41 | 0 |
19 Jun 2024 | 3.000,12 | -9,21 | -0,31% | 3.011,05 | 3.017,51 | 2.999,64 | 0 |
18 Jun 2024 | 3.009,33 | 30,01 | 1,01% | 2.980,23 | 3.015,27 | 2.980,23 | 0 |
17 Jun 2024 | 2.979,32 | 3,91 | 0,13% | 2.974,88 | 3.001,00 | 2.952,83 | 0 |
14 Jun 2024 | 2.975,41 | -94,49 | -3,08% | 3.069,34 | 3.069,34 | 2.954,80 | 0 |
13 Jun 2024 | 3.069,90 | -70,96 | -2,26% | 3.140,28 | 3.140,28 | 3.062,78 | 0 |
12 Jun 2024 | 3.140,86 | 36,79 | 1,19% | 3.104,14 | 3.149,20 | 3.099,38 | 0 |
11 Jun 2024 | 3.104,07 | -57,88 | -1,83% | 3.162,32 | 3.165,78 | 3.100,91 | 0 |
10 Jun 2024 | 3.161,95 | -38,59 | -1,21% | 3.201,41 | 3.201,41 | 3.134,79 | 0 |
07 Jun 2024 | 3.200,54 | -27,92 | -0,86% | 3.227,98 | 3.230,21 | 3.187,18 | 0 |
06 Jun 2024 | 3.228,46 | 4,64 | 0,14% | 3.224,07 | 3.244,52 | 3.215,48 | 0 |
05 Jun 2024 | 3.223,82 | 16,03 | 0,50% | 3.210,36 | 3.229,99 | 3.210,36 | 0 |
04 Jun 2024 | 3.207,79 | -15,34 | -0,48% | 3.222,96 | 3.223,94 | 3.195,62 | 0 |
03 Jun 2024 | 3.223,13 | 31,19 | 0,98% | 3.197,68 | 3.231,00 | 3.197,68 | 0 |
31 Mai 2024 | 3.191,94 | 36,71 | 1,16% | 3.155,44 | 3.191,94 | 3.152,22 | 0 |
30 Mai 2024 | 3.155,23 | 31,40 | 1,01% | 3.125,85 | 3.156,17 | 3.111,76 | 0 |
29 Mai 2024 | 3.123,83 | -49,93 | -1,57% | 3.173,51 | 3.173,51 | 3.119,54 | 0 |
28 Mai 2024 | 3.173,76 | -15,98 | -0,50% | 3.198,05 | 3.205,04 | 3.169,17 | 0 |
27 Mai 2024 | 3.189,74 | 19,24 | 0,61% | 3.172,22 | 3.191,23 | 3.170,15 | 0 |
24 Mai 2024 | 3.170,50 | 12,62 | 0,40% | 3.157,72 | 3.173,13 | 3.134,71 | 0 |
23 Mai 2024 | 3.157,88 | -14,03 | -0,44% | 3.171,82 | 3.173,88 | 3.155,20 | 0 |
22 Mai 2024 | 3.171,91 | -8,88 | -0,28% | 3.180,45 | 3.180,45 | 3.159,99 | 0 |
21 Mai 2024 | 3.180,79 | -15,29 | -0,48% | 3.211,33 | 3.211,33 | 3.167,92 | 0 |
20 Mai 2024 | 3.196,08 | 8,95 | 0,28% | 3.188,68 | 3.203,72 | 3.188,68 | 0 |
17 Mai 2024 | 3.187,13 | -13,00 | -0,41% | 3.199,72 | 3.199,72 | 3.168,64 | 0 |
16 Mai 2024 | 3.200,13 | -12,60 | -0,39% | 3.212,36 | 3.212,36 | 3.192,15 | 0 |
15 Mai 2024 | 3.212,73 | 11,46 | 0,36% | 3.201,69 | 3.230,88 | 3.194,15 | 0 |
14 Mai 2024 | 3.201,27 | 21,66 | 0,68% | 3.190,50 | 3.206,71 | 3.181,52 | 0 |
13 Mai 2024 | 3.179,61 | -2,74 | -0,09% | 3.182,41 | 3.194,00 | 3.175,35 | 0 |
10 Mai 2024 | 3.182,35 | 20,87 | 0,66% | 3.163,04 | 3.193,06 | 3.163,04 | 0 |
09 Mai 2024 | 3.161,48 | 13,75 | 0,44% | 3.147,80 | 3.167,77 | 3.145,74 | 0 |
08 Mai 2024 | 3.147,73 | 11,69 | 0,37% | 3.135,97 | 3.155,34 | 3.135,97 | 0 |
07 Mai 2024 | 3.136,04 | 31,63 | 1,02% | 3.104,73 | 3.140,47 | 3.104,73 | 0 |
06 Mai 2024 | 3.104,41 | 17,58 | 0,57% | 3.086,51 | 3.119,67 | 3.086,51 | 0 |
03 Mai 2024 | 3.086,83 | 32,74 | 1,07% | 3.060,67 | 3.113,55 | 3.060,43 | 0 |
02 Mai 2024 | 3.054,09 | 10,40 | 0,34% | 3.045,75 | 3.066,86 | 3.043,05 | 0 |
30 Abr 2024 | 3.043,69 | -21,85 | -0,71% | 3.065,74 | 3.075,76 | 3.043,66 | 0 |
29 Abr 2024 | 3.065,54 | 16,44 | 0,54% | 3.056,86 | 3.072,16 | 3.055,84 | 0 |
26 Abr 2024 | 3.049,10 | 32,25 | 1,07% | 3.018,67 | 3.060,30 | 3.018,67 | 0 |
25 Abr 2024 | 3.016,85 | -26,02 | -0,86% | 3.043,19 | 3.043,19 | 2.997,48 | 0 |
24 Abr 2024 | 3.042,87 | -10,16 | -0,33% | 3.052,86 | 3.063,53 | 3.037,64 | 0 |
23 Abr 2024 | 3.053,03 | 22,81 | 0,75% | 3.031,01 | 3.059,25 | 3.031,01 | 0 |
22 Abr 2024 | 3.030,22 | 23,35 | 0,78% | 3.007,45 | 3.041,62 | 3.007,45 | 0 |
19 Abr 2024 | 3.006,87 | -5,30 | -0,18% | 3.017,27 | 3.017,27 | 2.981,46 | 0 |
18 Abr 2024 | 3.012,17 | 21,91 | 0,73% | 2.990,46 | 3.016,29 | 2.990,46 | 0 |
17 Abr 2024 | 2.990,26 | 22,47 | 0,76% | 2.967,71 | 3.012,96 | 2.967,41 | 0 |
16 Abr 2024 | 2.967,79 | -36,31 | -1,21% | 3.003,80 | 3.003,80 | 2.955,59 | 0 |
15 Abr 2024 | 3.004,10 | -0,48 | -0,02% | 3.004,72 | 3.037,52 | 3.002,34 | 0 |
12 Abr 2024 | 3.004,58 | -14,37 | -0,48% | 3.019,47 | 3.054,04 | 2.999,49 | 0 |
11 Abr 2024 | 3.018,95 | -14,99 | -0,49% | 3.034,02 | 3.043,98 | 3.005,67 | 0 |
10 Abr 2024 | 3.033,94 | -5,23 | -0,17% | 3.039,90 | 3.070,53 | 3.011,91 | 0 |
09 Abr 2024 | 3.039,17 | -13,05 | -0,43% | 3.051,95 | 3.062,66 | 3.037,68 | 0 |
08 Abr 2024 | 3.052,22 | 39,58 | 1,31% | 3.012,57 | 3.057,76 | 3.010,29 | 0 |
05 Abr 2024 | 3.012,64 | -30,09 | -0,99% | 3.041,13 | 3.041,13 | 2.996,30 | 0 |
04 Abr 2024 | 3.042,73 | -10,38 | -0,34% | 3.052,95 | 3.058,59 | 3.042,73 | 0 |
03 Abr 2024 | 3.053,11 | 14,66 | 0,48% | 3.038,33 | 3.053,46 | 3.029,65 | 0 |
02 Abr 2024 | 3.038,45 | -26,34 | -0,86% | 3.064,79 | 3.083,57 | 3.036,36 | 0 |