Cotações Históricas FRENN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 2.543,20 | -30,96 | -1,20% | 2.574,37 | 2.584,06 | 2.531,64 | 0 |
25 Jun 2024 | 2.574,16 | -16,87 | -0,65% | 2.590,50 | 2.590,50 | 2.565,80 | 0 |
24 Jun 2024 | 2.591,03 | 31,37 | 1,23% | 2.559,83 | 2.591,82 | 2.552,46 | 0 |
21 Jun 2024 | 2.559,66 | -26,13 | -1,01% | 2.585,51 | 2.585,51 | 2.558,39 | 0 |
20 Jun 2024 | 2.585,79 | 32,67 | 1,28% | 2.553,37 | 2.587,24 | 2.553,37 | 0 |
19 Jun 2024 | 2.553,12 | -7,85 | -0,31% | 2.562,43 | 2.567,92 | 2.552,71 | 0 |
18 Jun 2024 | 2.560,97 | 25,54 | 1,01% | 2.536,20 | 2.566,02 | 2.536,20 | 0 |
17 Jun 2024 | 2.535,43 | 3,33 | 0,13% | 2.531,65 | 2.553,88 | 2.512,88 | 0 |
14 Jun 2024 | 2.532,10 | -80,41 | -3,08% | 2.612,03 | 2.612,03 | 2.514,56 | 0 |
13 Jun 2024 | 2.612,51 | -60,39 | -2,26% | 2.672,41 | 2.672,41 | 2.606,45 | 0 |
12 Jun 2024 | 2.672,90 | 31,31 | 1,19% | 2.641,65 | 2.679,99 | 2.637,60 | 0 |
11 Jun 2024 | 2.641,59 | -49,26 | -1,83% | 2.691,16 | 2.694,11 | 2.638,90 | 0 |
10 Jun 2024 | 2.690,85 | -33,33 | -1,22% | 2.724,44 | 2.724,44 | 2.667,73 | 0 |
07 Jun 2024 | 2.724,18 | -23,77 | -0,87% | 2.747,54 | 2.749,44 | 2.712,81 | 0 |
06 Jun 2024 | 2.747,95 | 3,95 | 0,14% | 2.744,22 | 2.761,62 | 2.736,90 | 0 |
05 Jun 2024 | 2.744,00 | 13,18 | 0,48% | 2.732,54 | 2.749,25 | 2.732,54 | 0 |
04 Jun 2024 | 2.730,82 | -13,06 | -0,48% | 2.743,74 | 2.744,57 | 2.720,46 | 0 |
03 Jun 2024 | 2.743,88 | 25,46 | 0,94% | 2.722,20 | 2.750,59 | 2.722,20 | 0 |
31 Mai 2024 | 2.718,42 | 31,26 | 1,16% | 2.687,33 | 2.718,42 | 2.684,59 | 0 |
30 Mai 2024 | 2.687,16 | 26,19 | 0,98% | 2.662,13 | 2.687,95 | 2.650,13 | 0 |
29 Mai 2024 | 2.660,97 | -42,53 | -1,57% | 2.703,29 | 2.703,29 | 2.657,32 | 0 |
28 Mai 2024 | 2.703,50 | -15,39 | -0,57% | 2.724,21 | 2.730,16 | 2.699,59 | 0 |
27 Mai 2024 | 2.718,89 | 16,05 | 0,59% | 2.703,96 | 2.720,16 | 2.702,19 | 0 |
24 Mai 2024 | 2.702,84 | 10,76 | 0,40% | 2.691,94 | 2.705,08 | 2.672,33 | 0 |
23 Mai 2024 | 2.692,08 | -11,96 | -0,44% | 2.703,97 | 2.705,72 | 2.689,79 | 0 |
22 Mai 2024 | 2.704,04 | -7,57 | -0,28% | 2.711,32 | 2.711,32 | 2.693,88 | 0 |
21 Mai 2024 | 2.711,61 | -15,98 | -0,59% | 2.737,67 | 2.737,67 | 2.700,63 | 0 |
20 Mai 2024 | 2.727,59 | 7,27 | 0,27% | 2.721,27 | 2.734,11 | 2.721,27 | 0 |
17 Mai 2024 | 2.720,32 | -11,10 | -0,41% | 2.731,06 | 2.731,06 | 2.704,54 | 0 |
16 Mai 2024 | 2.731,42 | -10,75 | -0,39% | 2.741,86 | 2.741,86 | 2.724,60 | 0 |
15 Mai 2024 | 2.742,17 | 9,78 | 0,36% | 2.732,75 | 2.757,67 | 2.726,31 | 0 |
14 Mai 2024 | 2.732,39 | 16,19 | 0,60% | 2.723,18 | 2.737,04 | 2.715,52 | 0 |
13 Mai 2024 | 2.716,20 | -2,34 | -0,09% | 2.718,59 | 2.728,50 | 2.712,56 | 0 |
10 Mai 2024 | 2.718,54 | 17,65 | 0,65% | 2.702,05 | 2.727,69 | 2.702,05 | 0 |
09 Mai 2024 | 2.700,89 | 11,75 | 0,44% | 2.689,20 | 2.706,26 | 2.687,45 | 0 |
08 Mai 2024 | 2.689,14 | 9,98 | 0,37% | 2.679,10 | 2.695,64 | 2.679,10 | 0 |
07 Mai 2024 | 2.679,16 | 27,03 | 1,02% | 2.652,40 | 2.682,94 | 2.652,40 | 0 |
06 Mai 2024 | 2.652,13 | 15,02 | 0,57% | 2.636,84 | 2.665,17 | 2.636,84 | 0 |
03 Mai 2024 | 2.637,11 | 26,64 | 1,02% | 2.614,75 | 2.659,96 | 2.614,55 | 0 |
02 Mai 2024 | 2.610,47 | 8,45 | 0,32% | 2.603,34 | 2.621,39 | 2.601,03 | 0 |
30 Abr 2024 | 2.602,02 | -19,62 | -0,75% | 2.620,87 | 2.629,44 | 2.601,99 | 0 |
29 Abr 2024 | 2.621,64 | 12,52 | 0,48% | 2.614,22 | 2.627,31 | 2.613,34 | 0 |
26 Abr 2024 | 2.609,12 | 27,36 | 1,06% | 2.583,08 | 2.618,70 | 2.583,08 | 0 |
25 Abr 2024 | 2.581,76 | -22,26 | -0,85% | 2.604,29 | 2.604,29 | 2.565,18 | 0 |
24 Abr 2024 | 2.604,02 | -8,70 | -0,33% | 2.612,57 | 2.621,71 | 2.599,55 | 0 |
23 Abr 2024 | 2.612,72 | 19,38 | 0,75% | 2.593,87 | 2.618,04 | 2.593,87 | 0 |
22 Abr 2024 | 2.593,34 | 19,99 | 0,78% | 2.573,85 | 2.603,09 | 2.573,85 | 0 |
19 Abr 2024 | 2.573,35 | -5,78 | -0,22% | 2.582,26 | 2.582,26 | 2.551,59 | 0 |
18 Abr 2024 | 2.579,13 | 18,76 | 0,73% | 2.560,54 | 2.582,66 | 2.560,54 | 0 |
17 Abr 2024 | 2.560,37 | 19,24 | 0,76% | 2.541,06 | 2.579,80 | 2.540,80 | 0 |
16 Abr 2024 | 2.541,13 | -31,09 | -1,21% | 2.571,96 | 2.571,96 | 2.530,68 | 0 |
15 Abr 2024 | 2.572,22 | -0,41 | -0,02% | 2.572,75 | 2.600,83 | 2.570,72 | 0 |
12 Abr 2024 | 2.572,63 | -12,30 | -0,48% | 2.585,38 | 2.614,98 | 2.568,27 | 0 |
11 Abr 2024 | 2.584,93 | -12,84 | -0,49% | 2.597,84 | 2.606,37 | 2.573,56 | 0 |
10 Abr 2024 | 2.597,77 | -4,48 | -0,17% | 2.602,88 | 2.629,10 | 2.578,91 | 0 |
09 Abr 2024 | 2.602,25 | -11,17 | -0,43% | 2.613,19 | 2.622,36 | 2.600,97 | 0 |
08 Abr 2024 | 2.613,42 | 33,89 | 1,31% | 2.579,47 | 2.618,17 | 2.577,52 | 0 |
05 Abr 2024 | 2.579,53 | -25,77 | -0,99% | 2.603,92 | 2.603,92 | 2.565,54 | 0 |
04 Abr 2024 | 2.605,30 | -8,88 | -0,34% | 2.614,04 | 2.618,88 | 2.605,30 | 0 |
03 Abr 2024 | 2.614,18 | 12,55 | 0,48% | 2.601,52 | 2.614,48 | 2.594,10 | 0 |
02 Abr 2024 | 2.601,63 | -22,56 | -0,86% | 2.624,19 | 2.640,26 | 2.599,84 | 0 |