Cotações Históricas FNGD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
15 Jul 2024 | 21,23 | -0,22 | -1,03% | 20,96 | 21,5399 | 20,22 | 3.846.383 |
12 Jul 2024 | 21,45 | 0,09 | 0,42% | 21,92 | 22,1899 | 20,84 | 2.951.388 |
11 Jul 2024 | 21,36 | 1,89 | 9,71% | 19,39 | 21,74 | 19,26 | 5.821.167 |
10 Jul 2024 | 19,47 | -0,41 | -2,06% | 19,66 | 20,07 | 19,22 | 2.490.784 |
09 Jul 2024 | 19,88 | -0,12 | -0,60% | 19,85 | 20,07 | 19,525 | 2.202.971 |
08 Jul 2024 | 20,00 | 0,03 | 0,15% | 20,01 | 20,35 | 19,66 | 3.207.547 |
05 Jul 2024 | 19,97 | -0,87 | -4,17% | 20,56 | 20,679 | 19,8801 | 2.965.943 |
03 Jul 2024 | 20,84 | -1,04 | -4,75% | 21,87 | 21,89 | 20,80 | 2.090.060 |
02 Jul 2024 | 21,88 | -1,22 | -5,28% | 23,09 | 23,09 | 21,86 | 2.543.595 |
01 Jul 2024 | 23,10 | -1,55 | -6,29% | 24,27 | 24,80 | 22,98 | 2.380.872 |
28 Jun 2024 | 24,65 | 0,53 | 2,20% | 23,92 | 24,74 | 23,2111 | 2.468.815 |
27 Jun 2024 | 24,12 | -0,59 | -2,39% | 24,58 | 24,61 | 23,90 | 1.185.418 |
26 Jun 2024 | 24,71 | -1,21 | -4,67% | 26,01 | 26,01 | 24,52 | 1.200.797 |
25 Jun 2024 | 25,92 | -1,12 | -4,14% | 26,69 | 26,98 | 25,81 | 1.084.401 |
24 Jun 2024 | 27,04 | 1,18 | 4,56% | 26,00 | 27,10 | 25,6406 | 1.898.074 |
21 Jun 2024 | 25,86 | 0,58 | 2,29% | 25,60 | 26,11 | 25,27 | 2.141.252 |
20 Jun 2024 | 25,28 | 0,73 | 2,97% | 24,23 | 25,88 | 24,20 | 4.621.721 |
18 Jun 2024 | 24,55 | 0,45 | 1,87% | 24,21 | 24,90 | 24,15 | 1.919.327 |
17 Jun 2024 | 24,10 | -1,48 | -5,79% | 25,30 | 25,5262 | 23,685 | 2.682.960 |
14 Jun 2024 | 25,58 | -0,41 | -1,58% | 26,08 | 26,23 | 25,43 | 1.460.400 |
13 Jun 2024 | 25,99 | -1,28 | -4,69% | 25,46 | 26,41 | 25,25 | 3.002.588 |
12 Jun 2024 | 27,27 | -1,51 | -5,25% | 27,89 | 27,912 | 26,60 | 3.123.009 |
11 Jun 2024 | 28,78 | -1,11 | -3,71% | 29,71 | 30,26 | 28,76 | 1.185.534 |
10 Jun 2024 | 29,89 | -0,06 | -0,20% | 30,00 | 30,32 | 29,51 | 1.060.700 |
07 Jun 2024 | 29,95 | 0,36 | 1,22% | 29,74 | 30,16 | 29,35 | 1.025.125 |
06 Jun 2024 | 29,59 | -0,04 | -0,13% | 29,51 | 30,10 | 29,15 | 1.234.506 |
05 Jun 2024 | 29,63 | -2,07 | -6,53% | 30,99 | 31,44 | 29,6299 | 1.276.432 |
04 Jun 2024 | 31,70 | -0,29 | -0,91% | 31,94 | 32,60 | 31,4501 | 1.174.563 |
03 Jun 2024 | 31,99 | -0,64 | -1,96% | 31,83 | 33,0696 | 31,31 | 1.002.825 |
31 Mai 2024 | 32,63 | 0,78 | 2,45% | 31,77 | 34,33 | 31,6391 | 2.083.630 |
30 Mai 2024 | 31,85 | 1,71 | 5,67% | 30,48 | 32,19 | 30,39 | 1.692.143 |
29 Mai 2024 | 30,14 | 0,18 | 0,60% | 30,70 | 30,70 | 29,6601 | 2.084.881 |
28 Mai 2024 | 29,96 | -0,47 | -1,54% | 30,13 | 30,63 | 29,84 | 1.952.705 |
24 Mai 2024 | 30,43 | -1,47 | -4,61% | 31,38 | 31,52 | 30,12 | 1.810.028 |
23 Mai 2024 | 31,90 | 0,65 | 2,08% | 29,60 | 32,34 | 29,60 | 2.420.286 |
22 Mai 2024 | 31,25 | 0,74 | 2,43% | 30,75 | 31,74 | 30,52 | 1.674.808 |
21 Mai 2024 | 30,51 | -0,69 | -2,21% | 31,68 | 31,75 | 30,505 | 1.679.130 |
20 Mai 2024 | 31,20 | -0,76 | -2,38% | 31,95 | 31,96 | 31,045 | 1.761.999 |
17 Mai 2024 | 31,96 | 0,01 | 0,03% | 32,00 | 32,54 | 31,69 | 1.501.044 |
16 Mai 2024 | 31,95 | 0,50 | 1,59% | 31,67 | 31,98 | 31,17 | 2.262.387 |
15 Mai 2024 | 31,45 | -1,40 | -4,26% | 32,32 | 33,33 | 31,38 | 3.320.193 |
14 Mai 2024 | 32,85 | -1,15 | -3,38% | 34,09 | 34,13 | 32,7338 | 2.025.182 |
13 Mai 2024 | 34,00 | -0,47 | -1,36% | 34,21 | 34,72 | 33,91 | 1.713.928 |
10 Mai 2024 | 34,47 | 0,09 | 0,26% | 34,02 | 35,06 | 33,68 | 1.978.254 |
09 Mai 2024 | 34,38 | 0,18 | 0,53% | 34,12 | 34,89 | 33,95 | 1.436.353 |
08 Mai 2024 | 34,20 | 0,16 | 0,47% | 35,13 | 35,15 | 33,665 | 1.433.984 |
07 Mai 2024 | 34,04 | 0,54 | 1,61% | 33,76 | 34,43 | 33,62 | 2.195.176 |
06 Mai 2024 | 33,50 | -2,05 | -5,77% | 35,04 | 35,35 | 33,50 | 1.325.982 |
03 Mai 2024 | 35,55 | -2,53 | -6,64% | 35,88 | 36,60 | 35,29 | 1.814.994 |
02 Mai 2024 | 38,08 | -1,84 | -4,61% | 38,55 | 39,99 | 37,71 | 1.124.093 |
01 Mai 2024 | 39,92 | 0,82 | 2,10% | 38,95 | 40,07 | 36,86 | 1.403.146 |
30 Abr 2024 | 39,10 | 2,62 | 7,18% | 37,28 | 39,21 | 36,4301 | 1.742.171 |
29 Abr 2024 | 36,48 | -1,09 | -2,90% | 36,25 | 37,5422 | 36,14 | 1.402.302 |
26 Abr 2024 | 37,57 | -3,41 | -8,32% | 38,02 | 39,10 | 37,12 | 1.348.931 |
25 Abr 2024 | 40,98 | 0,45 | 1,11% | 44,32 | 44,62 | 40,88 | 1.446.306 |
24 Abr 2024 | 40,53 | -0,60 | -1,46% | 39,15 | 41,4599 | 38,88 | 1.162.532 |
23 Abr 2024 | 41,13 | -3,00 | -6,80% | 43,13 | 43,34 | 40,99 | 1.155.296 |
22 Abr 2024 | 44,13 | -1,06 | -2,35% | 44,87 | 46,07 | 43,25 | 1.116.213 |
19 Abr 2024 | 45,19 | 4,77 | 11,80% | 41,92 | 45,74 | 41,7401 | 1.644.993 |
18 Abr 2024 | 40,42 | 0,62 | 1,56% | 39,67 | 40,80 | 38,86 | 761.712 |
17 Abr 2024 | 39,80 | 1,56 | 4,08% | 37,53 | 40,00 | 37,4359 | 1.327.692 |