Cotações Históricas FR40
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
24 Jun 2024 | 7.686,60 | 55,80 | 0,73% | 7.634,60 | 7.725,65 | 7.594,40 | 0 |
21 Jun 2024 | 7.630,80 | -41,00 | -0,53% | 7.674,30 | 7.683,05 | 7.599,05 | 0 |
20 Jun 2024 | 7.671,80 | 100,80 | 1,33% | 7.566,90 | 7.684,85 | 7.562,20 | 0 |
19 Jun 2024 | 7.571,00 | -71,10 | -0,93% | 7.634,00 | 7.644,55 | 7.559,30 | 0 |
18 Jun 2024 | 7.642,10 | 41,80 | 0,55% | 7.610,50 | 7.643,60 | 7.563,05 | 0 |
17 Jun 2024 | 7.600,30 | 112,70 | 1,51% | 7.486,00 | 7.606,80 | 7.479,80 | 0 |
14 Jun 2024 | 7.487,60 | -228,50 | -2,96% | 7.720,10 | 7.734,60 | 7.462,85 | 5.000.000 |
13 Jun 2024 | 7.716,10 | -139,20 | -1,77% | 7.853,30 | 7.865,35 | 7.691,85 | 0 |
12 Jun 2024 | 7.855,30 | 68,70 | 0,88% | 7.801,40 | 7.883,35 | 7.798,20 | 0 |
11 Jun 2024 | 7.786,60 | -126,20 | -1,59% | 7.906,10 | 7.931,85 | 7.757,85 | 1.000.000 |
10 Jun 2024 | 7.912,80 | -92,50 | -1,16% | 7.956,50 | 7.962,80 | 7.773,25 | 0 |
07 Jun 2024 | 8.005,30 | -28,50 | -0,35% | 8.037,40 | 8.052,55 | 7.942,85 | 0 |
06 Jun 2024 | 8.033,80 | 12,30 | 0,15% | 8.025,80 | 8.056,05 | 8.013,75 | 1.000.000 |
05 Jun 2024 | 8.021,50 | 62,20 | 0,78% | 7.970,10 | 8.036,55 | 7.956,05 | 0 |
04 Jun 2024 | 7.959,30 | -27,60 | -0,35% | 7.987,60 | 7.996,00 | 7.913,15 | 0 |
03 Jun 2024 | 7.986,90 | -41,00 | -0,51% | 8.038,50 | 8.074,65 | 7.960,60 | 0 |
31 Mai 2024 | 8.027,90 | 46,30 | 0,58% | 7.955,40 | 8.028,40 | 7.953,80 | 0 |
30 Mai 2024 | 7.981,60 | 35,50 | 0,45% | 7.928,10 | 7.996,60 | 7.900,00 | 0 |
29 Mai 2024 | 7.946,10 | -106,20 | -1,32% | 8.043,70 | 8.045,30 | 7.925,15 | 14.000.000 |
28 Mai 2024 | 8.052,30 | -90,30 | -1,11% | 8.122,70 | 8.152,35 | 8.029,60 | 0 |
27 Mai 2024 | 8.142,60 | 98,00 | 1,22% | 8.083,30 | 8.146,10 | 8.077,90 | 0 |
24 Mai 2024 | 8.044,60 | 0,00 | 0,00% | 8.044,60 | 8.044,60 | 8.044,60 | 0 |
23 Mai 2024 | 8.044,60 | -46,50 | -0,57% | 8.094,10 | 8.137,35 | 8.044,60 | 0 |
22 Mai 2024 | 8.091,10 | -57,50 | -0,71% | 8.141,20 | 8.150,80 | 8.061,60 | 0 |
21 Mai 2024 | 8.148,60 | -30,70 | -0,38% | 8.152,80 | 8.169,05 | 8.096,85 | 0 |
20 Mai 2024 | 8.179,30 | 5,80 | 0,07% | 8.178,40 | 8.222,05 | 8.162,25 | 0 |
17 Mai 2024 | 8.173,50 | 4,20 | 0,05% | 8.174,40 | 8.192,35 | 8.135,45 | 0 |
16 Mai 2024 | 8.169,30 | -72,70 | -0,88% | 8.248,10 | 8.252,35 | 8.162,60 | 0 |
15 Mai 2024 | 8.242,00 | -4,30 | -0,05% | 8.248,00 | 8.257,30 | 8.202,95 | 0 |
14 Mai 2024 | 8.246,30 | 39,70 | 0,48% | 8.202,90 | 8.249,50 | 8.182,55 | 0 |
13 Mai 2024 | 8.206,60 | -16,50 | -0,20% | 8.204,60 | 8.222,85 | 8.186,15 | 7.000.000 |
10 Mai 2024 | 8.223,10 | 19,80 | 0,24% | 8.204,90 | 8.259,85 | 8.201,70 | 0 |
09 Mai 2024 | 8.203,30 | 60,30 | 0,74% | 8.140,80 | 8.206,60 | 8.113,55 | 0 |
08 Mai 2024 | 8.143,00 | 62,00 | 0,77% | 8.086,00 | 8.158,25 | 8.066,60 | 0 |
07 Mai 2024 | 8.081,00 | 64,20 | 0,80% | 8.021,70 | 8.094,70 | 8.005,25 | 0 |
06 Mai 2024 | 8.016,80 | 46,30 | 0,58% | 7.968,00 | 8.034,55 | 7.957,85 | 0 |
03 Mai 2024 | 7.970,50 | 31,00 | 0,39% | 7.943,10 | 8.006,95 | 7.919,75 | 0 |
02 Mai 2024 | 7.939,50 | -20,60 | -0,26% | 7.979,25 | 7.979,25 | 7.908,25 | 0 |
01 Mai 2024 | 7.960,10 | 0,00 | 0,00% | 7.960,10 | 7.960,10 | 7.960,10 | 0 |
30 Abr 2024 | 7.960,10 | -113,20 | -1,40% | 8.048,60 | 8.082,55 | 7.960,10 | 0 |
29 Abr 2024 | 8.073,30 | -29,80 | -0,37% | 8.113,20 | 8.135,35 | 8.055,60 | 0 |
26 Abr 2024 | 8.103,10 | 65,30 | 0,81% | 8.040,80 | 8.115,85 | 8.023,55 | 0 |
25 Abr 2024 | 8.037,80 | -60,50 | -0,75% | 8.085,40 | 8.102,05 | 7.954,55 | 0 |
24 Abr 2024 | 8.098,30 | -6,70 | -0,08% | 8.111,90 | 8.148,05 | 8.076,80 | 0 |
23 Abr 2024 | 8.105,00 | 35,40 | 0,44% | 8.062,90 | 8.117,30 | 8.048,75 | 0 |
22 Abr 2024 | 8.069,60 | 48,30 | 0,60% | 8.060,70 | 8.091,60 | 8.004,05 | 0 |
19 Abr 2024 | 8.021,30 | -10,50 | -0,13% | 7.983,20 | 8.041,35 | 7.850,70 | 0 |
18 Abr 2024 | 8.031,80 | 54,10 | 0,68% | 7.983,20 | 8.067,30 | 7.970,90 | 0 |
17 Abr 2024 | 7.977,70 | 18,60 | 0,23% | 7.974,60 | 8.062,75 | 7.914,30 | 0 |
16 Abr 2024 | 7.959,10 | -25,00 | -0,31% | 7.975,50 | 7.982,80 | 7.900,35 | 0 |
15 Abr 2024 | 7.984,10 | 10,00 | 0,13% | 7.996,90 | 8.128,35 | 7.979,10 | 0 |
12 Abr 2024 | 7.974,10 | -92,00 | -1,14% | 8.050,50 | 8.117,85 | 7.964,10 | 0 |
11 Abr 2024 | 8.066,10 | 23,30 | 0,29% | 8.035,80 | 8.091,35 | 7.972,55 | 0 |
10 Abr 2024 | 8.042,80 | -26,80 | -0,33% | 8.073,20 | 8.102,35 | 7.975,05 | 0 |
09 Abr 2024 | 8.069,60 | -38,70 | -0,48% | 8.113,30 | 8.121,40 | 8.031,85 | 0 |
08 Abr 2024 | 8.108,30 | 35,20 | 0,44% | 8.073,30 | 8.145,85 | 8.048,85 | 4.000.000 |
05 Abr 2024 | 8.073,10 | 23,50 | 0,29% | 8.059,40 | 8.080,80 | 8.013,85 | 0 |
04 Abr 2024 | 8.049,60 | -106,00 | -1,30% | 8.155,60 | 8.190,35 | 8.038,60 | 0 |
03 Abr 2024 | 8.155,60 | 20,50 | 0,25% | 8.120,70 | 8.160,85 | 8.101,05 | 0 |
02 Abr 2024 | 8.135,10 | -82,50 | -1,00% | 8.215,05 | 8.254,85 | 8.119,35 | 0 |
01 Abr 2024 | 8.217,60 | 0,00 | 0,00% | 8.217,60 | 8.217,60 | 8.217,60 | 0 |
29 Mar 2024 | 8.217,60 | 0,00 | 0,00% | 8.217,60 | 8.217,60 | 8.217,60 | 0 |
28 Mar 2024 | 8.217,60 | 46,70 | 0,57% | 8.227,40 | 8.253,85 | 8.205,10 | 0 |
26 Mar 2024 | 8.170,90 | 0,00 | 0,00% | 8.170,90 | 8.170,90 | 8.170,90 | 0 |