Cotações Históricas FTSE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Abr 2024 | 3.455,33 | 76,48 | 2,26% | 3.398,73 | 3.455,33 | 3.378,85 | 0 |
19 Abr 2024 | 3.378,85 | 27,15 | 0,81% | 3.325,80 | 3.388,49 | 3.325,80 | 0 |
18 Abr 2024 | 3.351,70 | 39,72 | 1,20% | 3.320,88 | 3.351,70 | 3.311,98 | 0 |
17 Abr 2024 | 3.311,98 | 15,19 | 0,46% | 3.306,45 | 3.330,68 | 3.296,79 | 0 |
16 Abr 2024 | 3.296,79 | -75,76 | -2,25% | 3.337,59 | 3.372,55 | 3.296,79 | 0 |
15 Abr 2024 | 3.372,55 | -23,19 | -0,68% | 3.350,96 | 3.395,74 | 3.334,05 | 0 |
12 Abr 2024 | 3.395,74 | -36,78 | -1,07% | 3.439,71 | 3.454,57 | 3.380,85 | 0 |
11 Abr 2024 | 3.432,52 | -8,17 | -0,24% | 3.441,32 | 3.444,30 | 3.422,40 | 0 |
10 Abr 2024 | 3.440,69 | 8,77 | 0,26% | 3.444,00 | 3.452,34 | 3.421,37 | 0 |
09 Abr 2024 | 3.431,92 | 57,17 | 1,69% | 3.378,44 | 3.437,28 | 3.373,78 | 0 |
08 Abr 2024 | 3.374,75 | 46,15 | 1,39% | 3.333,27 | 3.381,64 | 3.328,60 | 0 |
05 Abr 2024 | 3.328,60 | -7,28 | -0,22% | 3.317,24 | 3.335,88 | 3.280,84 | 0 |
04 Abr 2024 | 3.335,88 | 7,15 | 0,21% | 3.328,97 | 3.356,86 | 3.312,56 | 0 |
03 Abr 2024 | 3.328,73 | -24,92 | -0,74% | 3.351,70 | 3.361,10 | 3.319,69 | 0 |
02 Abr 2024 | 3.353,65 | -66,76 | -1,95% | 3.409,64 | 3.425,55 | 3.345,17 | 0 |
28 Mar 2024 | 3.420,41 | 13,58 | 0,40% | 3.404,21 | 3.429,10 | 3.398,23 | 0 |
27 Mar 2024 | 3.406,83 | -14,48 | -0,42% | 3.422,90 | 3.444,98 | 3.404,41 | 0 |
26 Mar 2024 | 3.421,31 | -12,90 | -0,38% | 3.425,28 | 3.437,74 | 3.417,05 | 0 |
22 Mar 2024 | 3.434,21 | -19,71 | -0,57% | 3.443,77 | 3.453,92 | 3.430,08 | 0 |
21 Mar 2024 | 3.453,92 | 36,95 | 1,08% | 3.439,64 | 3.459,28 | 3.416,97 | 0 |
20 Mar 2024 | 3.416,97 | 37,76 | 1,12% | 3.376,64 | 3.421,49 | 3.375,42 | 0 |
19 Mar 2024 | 3.379,21 | -49,99 | -1,46% | 3.413,24 | 3.429,20 | 3.377,84 | 0 |
15 Mar 2024 | 3.429,20 | 9,73 | 0,28% | 3.430,43 | 3.440,92 | 3.410,25 | 0 |
14 Mar 2024 | 3.419,47 | 43,69 | 1,29% | 3.385,79 | 3.420,38 | 3.369,16 | 0 |
13 Mar 2024 | 3.375,78 | 7,21 | 0,21% | 3.376,76 | 3.399,48 | 3.368,57 | 0 |
12 Mar 2024 | 3.368,57 | 2,95 | 0,09% | 3.375,47 | 3.386,60 | 3.347,66 | 0 |
11 Mar 2024 | 3.365,62 | -92,52 | -2,68% | 3.456,17 | 3.458,65 | 3.365,62 | 0 |
08 Mar 2024 | 3.458,14 | 7,69 | 0,22% | 3.443,70 | 3.466,40 | 3.437,34 | 0 |
07 Mar 2024 | 3.450,45 | -24,34 | -0,70% | 3.480,78 | 3.485,13 | 3.435,25 | 0 |
06 Mar 2024 | 3.474,79 | 6,19 | 0,18% | 3.464,43 | 3.480,08 | 3.460,14 | 0 |
05 Mar 2024 | 3.468,60 | -22,23 | -0,64% | 3.485,39 | 3.495,52 | 3.468,60 | 0 |
04 Mar 2024 | 3.490,83 | 36,17 | 1,05% | 3.464,33 | 3.495,30 | 3.454,66 | 0 |
01 Mar 2024 | 3.454,66 | -8,69 | -0,25% | 3.458,26 | 3.468,91 | 3.449,68 | 0 |
29 Fev 2024 | 3.463,35 | 44,41 | 1,30% | 3.421,29 | 3.463,35 | 3.418,94 | 0 |
28 Fev 2024 | 3.418,94 | -12,34 | -0,36% | 3.426,54 | 3.438,85 | 3.392,69 | 0 |
27 Fev 2024 | 3.431,28 | -1,01 | -0,03% | 3.428,88 | 3.444,08 | 3.414,67 | 0 |
26 Fev 2024 | 3.432,29 | -0,30 | -0,01% | 3.430,47 | 3.437,22 | 3.426,03 | 0 |
23 Fev 2024 | 3.432,59 | -14,62 | -0,42% | 3.454,25 | 3.456,52 | 3.429,09 | 0 |
22 Fev 2024 | 3.447,21 | -2,90 | -0,08% | 3.463,22 | 3.475,74 | 3.442,16 | 0 |
21 Fev 2024 | 3.450,11 | -14,15 | -0,41% | 3.452,39 | 3.464,26 | 3.435,64 | 0 |
20 Fev 2024 | 3.464,26 | 1,79 | 0,05% | 3.459,94 | 3.467,79 | 3.447,55 | 0 |
19 Fev 2024 | 3.462,47 | 47,75 | 1,40% | 3.420,11 | 3.463,26 | 3.407,76 | 0 |
16 Fev 2024 | 3.414,72 | 1,48 | 0,04% | 3.427,26 | 3.442,84 | 3.403,59 | 0 |
15 Fev 2024 | 3.413,24 | -11,40 | -0,33% | 3.434,97 | 3.446,06 | 3.398,19 | 0 |
14 Fev 2024 | 3.424,64 | 54,74 | 1,62% | 3.369,03 | 3.427,10 | 3.363,04 | 0 |
13 Fev 2024 | 3.369,90 | -25,37 | -0,75% | 3.392,82 | 3.399,80 | 3.366,41 | 0 |
12 Fev 2024 | 3.395,27 | -12,80 | -0,38% | 3.411,20 | 3.425,95 | 3.384,83 | 0 |
09 Fev 2024 | 3.408,07 | -8,76 | -0,26% | 3.427,68 | 3.435,80 | 3.407,66 | 0 |
08 Fev 2024 | 3.416,83 | 15,32 | 0,45% | 3.401,29 | 3.421,99 | 3.380,52 | 0 |
07 Fev 2024 | 3.401,51 | -26,47 | -0,77% | 3.430,62 | 3.436,72 | 3.368,97 | 0 |
06 Fev 2024 | 3.427,98 | 17,80 | 0,52% | 3.418,47 | 3.430,42 | 3.399,25 | 0 |
05 Fev 2024 | 3.410,18 | 32,57 | 0,96% | 3.388,67 | 3.414,72 | 3.374,48 | 0 |
02 Fev 2024 | 3.377,61 | 19,41 | 0,58% | 3.372,19 | 3.396,91 | 3.358,20 | 0 |
01 Fev 2024 | 3.358,20 | 32,05 | 0,96% | 3.327,09 | 3.358,20 | 3.315,90 | 0 |
31 Jan 2024 | 3.326,15 | 33,12 | 1,01% | 3.300,50 | 3.357,61 | 3.293,03 | 0 |
30 Jan 2024 | 3.293,03 | 10,22 | 0,31% | 3.281,95 | 3.302,60 | 3.270,36 | 0 |
29 Jan 2024 | 3.282,81 | -28,38 | -0,86% | 3.308,57 | 3.311,19 | 3.278,39 | 0 |
26 Jan 2024 | 3.311,19 | 18,97 | 0,58% | 3.284,53 | 3.311,19 | 3.273,69 | 0 |
25 Jan 2024 | 3.292,22 | -28,98 | -0,87% | 3.320,71 | 3.322,47 | 3.272,19 | 0 |
24 Jan 2024 | 3.321,20 | 20,32 | 0,62% | 3.307,52 | 3.322,82 | 3.300,88 | 0 |