Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas FLDZ
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 25,402 | 0,05 | 0,21% | 25,3477 | 25,402 | 25,3477 | 1 |
| 01 Jul 2024 | 25,3477 | -0,05 | -0,19% | 25,4913 | 25,4913 | 25,3477 | 1 |
| 28 Jun 2024 | 25,397 | 0,00 | 0,00% | 25,397 | 25,397 | 25,397 | 0 |
| 27 Jun 2024 | 25,397 | 0,01 | 0,03% | 25,3892 | 25,397 | 25,3892 | 0 |
| 26 Jun 2024 | 25,3892 | -0,07 | -0,27% | 25,4578 | 25,4578 | 25,3892 | 0 |
| 25 Jun 2024 | 25,4578 | -0,18 | -0,69% | 25,6338 | 25,6338 | 25,4578 | 0 |
| 24 Jun 2024 | 25,6338 | 0,26 | 1,01% | 25,3768 | 25,6338 | 25,3768 | 5 |
| 21 Jun 2024 | 25,3768 | 0,03 | 0,13% | 25,3426 | 25,3768 | 25,3426 | 1 |
| 20 Jun 2024 | 25,3426 | 0,03 | 0,10% | 25,3172 | 25,3426 | 25,3172 | 0 |
| 18 Jun 2024 | 25,3172 | 0,05 | 0,22% | 25,2625 | 25,3172 | 25,2625 | 0 |
| 17 Jun 2024 | 25,2625 | 0,18 | 0,73% | 25,0796 | 25,2625 | 25,0796 | 0 |
| 14 Jun 2024 | 25,0796 | -0,26 | -1,01% | 25,3357 | 25,3357 | 25,0796 | 0 |
| 13 Jun 2024 | 25,3357 | -0,13 | -0,52% | 25,4674 | 25,4674 | 25,3357 | 0 |
| 12 Jun 2024 | 25,4674 | 0,22 | 0,89% | 25,2429 | 25,4674 | 25,2429 | 0 |
| 11 Jun 2024 | 25,2429 | -0,07 | -0,29% | 25,3161 | 25,3161 | 25,2429 | 0 |
| 10 Jun 2024 | 25,3161 | 0,11 | 0,43% | 25,2069 | 25,3161 | 25,2069 | 0 |
| 07 Jun 2024 | 25,2069 | -0,12 | -0,49% | 25,3307 | 25,3307 | 25,2069 | 0 |
| 06 Jun 2024 | 25,3307 | -0,11 | -0,42% | 25,4368 | 25,4368 | 25,3307 | 0 |
| 05 Jun 2024 | 25,4368 | 0,15 | 0,60% | 25,2861 | 25,4368 | 25,2861 | 0 |
| 04 Jun 2024 | 25,2861 | -0,17 | -0,68% | 25,4595 | 25,4595 | 25,2861 | 0 |
| 03 Jun 2024 | 25,4595 | -0,23 | -0,88% | 25,54 | 25,54 | 25,4595 | 8 |
| 31 Mai 2024 | 25,6857 | 0,32 | 1,27% | 25,3639 | 25,6857 | 25,3639 | 0 |
| 30 Mai 2024 | 25,3639 | 0,23 | 0,90% | 25,1372 | 25,3639 | 25,1372 | 0 |
| 29 Mai 2024 | 25,1372 | -0,27 | -1,06% | 25,4076 | 25,4076 | 25,1372 | 0 |
| 28 Mai 2024 | 25,4076 | -0,16 | -0,62% | 25,5657 | 25,5657 | 25,4076 | 0 |
| 24 Mai 2024 | 25,5657 | 0,20 | 0,79% | 25,3652 | 25,5657 | 25,3652 | 0 |
| 23 Mai 2024 | 25,3652 | -0,37 | -1,42% | 25,7312 | 25,7312 | 25,3652 | 0 |
| 22 Mai 2024 | 25,7312 | -0,21 | -0,79% | 25,9362 | 25,9362 | 25,7312 | 0 |
| 21 Mai 2024 | 25,9362 | -0,05 | -0,18% | 25,9838 | 25,9838 | 25,9362 | 2 |
| 20 Mai 2024 | 25,9838 | -0,04 | -0,14% | 26,0196 | 26,0196 | 25,9838 | 0 |
| 17 Mai 2024 | 26,0196 | 0,02 | 0,09% | 25,9957 | 26,0196 | 25,9957 | 0 |
| 16 Mai 2024 | 25,9957 | -0,12 | -0,48% | 26,1204 | 26,1204 | 25,9957 | 0 |
| 15 Mai 2024 | 26,1204 | 0,19 | 0,74% | 25,9273 | 26,1204 | 25,9273 | 0 |
| 14 Mai 2024 | 25,9273 | 0,17 | 0,65% | 25,7593 | 25,9273 | 25,7593 | 0 |
| 13 Mai 2024 | 25,7593 | -0,05 | -0,19% | 25,8089 | 25,8089 | 25,7593 | 0 |
| 10 Mai 2024 | 25,8089 | -0,04 | -0,14% | 25,8461 | 25,8461 | 25,8089 | 0 |
| 09 Mai 2024 | 25,8461 | 0,24 | 0,94% | 25,6053 | 25,8461 | 25,6053 | 3 |
| 08 Mai 2024 | 25,6053 | -0,12 | -0,46% | 25,7239 | 25,7239 | 25,6053 | 0 |
| 07 Mai 2024 | 25,7239 | 0,03 | 0,13% | 25,69 | 25,7239 | 25,69 | 0 |
| 06 Mai 2024 | 25,69 | 0,29 | 1,15% | 25,3988 | 25,69 | 25,3988 | 0 |
| 03 Mai 2024 | 25,3988 | 0,21 | 0,83% | 25,1898 | 25,3988 | 25,1898 | 4 |
| 02 Mai 2024 | 25,1898 | 0,21 | 0,84% | 24,9796 | 25,1898 | 24,9796 | 250 |
| 01 Mai 2024 | 24,9796 | -0,01 | -0,03% | 24,9873 | 24,9873 | 24,92 | 2 |
| 30 Abr 2024 | 24,9873 | -0,35 | -1,38% | 25,3364 | 25,3364 | 24,9873 | 0 |
| 29 Abr 2024 | 25,3364 | 0,13 | 0,50% | 25,51 | 25,51 | 25,3364 | 5 |
| 26 Abr 2024 | 25,2097 | -0,02 | -0,07% | 25,2282 | 25,2282 | 25,2097 | 0 |
| 25 Abr 2024 | 25,2282 | -0,06 | -0,23% | 25,2854 | 25,2854 | 25,2282 | 0 |
| 24 Abr 2024 | 25,2854 | 0,05 | 0,20% | 25,2348 | 25,2854 | 25,2348 | 0 |
| 23 Abr 2024 | 25,2348 | 0,31 | 1,24% | 24,9256 | 25,2348 | 24,9256 | 3 |
| 22 Abr 2024 | 24,9256 | 0,21 | 0,84% | 24,7177 | 24,9256 | 24,7177 | 0 |
| 19 Abr 2024 | 24,7177 | 0,15 | 0,61% | 24,89 | 24,89 | 24,7177 | 100 |
| 18 Abr 2024 | 24,5674 | -0,02 | -0,10% | 24,5909 | 24,5909 | 24,5674 | 0 |
| 17 Abr 2024 | 24,5909 | -0,06 | -0,26% | 24,6546 | 24,6546 | 24,5909 | 0 |
| 16 Abr 2024 | 24,6546 | -0,13 | -0,51% | 24,7812 | 24,7812 | 24,6546 | 0 |
| 15 Abr 2024 | 24,7812 | -0,26 | -1,06% | 25,0461 | 25,0461 | 24,7812 | 0 |
| 12 Abr 2024 | 25,0461 | -0,35 | -1,36% | 25,3916 | 25,3916 | 25,0196 | 100 |
| 11 Abr 2024 | 25,3916 | -0,04 | -0,16% | 25,4335 | 25,4335 | 25,3916 | 0 |
| 10 Abr 2024 | 25,4335 | -0,42 | -1,61% | 25,73 | 25,73 | 25,4335 | 100 |
| 09 Abr 2024 | 25,8502 | 0,04 | 0,15% | 25,8114 | 25,8502 | 25,79 | 16 |
| 08 Abr 2024 | 25,8114 | 0,11 | 0,42% | 25,7043 | 25,8114 | 25,7043 | 3 |
| 05 Abr 2024 | 25,7043 | 0,16 | 0,63% | 25,5432 | 25,7043 | 25,5432 | 1 |
| 04 Abr 2024 | 25,5432 | -0,23 | -0,90% | 26,19 | 26,19 | 25,5432 | 619 |
