Cotações Históricas F225S
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Mai 2024 | 3,821 | -0,18 | -4,55% | 3,911 | 3,947 | 3,809 | 0 |
21 Mai 2024 | 4,003 | 0,22 | 5,84% | 3,863 | 4,056 | 3,851 | 0 |
20 Mai 2024 | 3,782 | -0,03 | -0,89% | 3,783 | 3,834 | 3,702 | 0 |
17 Mai 2024 | 3,816 | 0,10 | 2,72% | 3,845 | 3,87 | 3,767 | 0 |
16 Mai 2024 | 3,715 | -0,02 | -0,54% | 3,698 | 3,755 | 3,669 | 0 |
15 Mai 2024 | 3,735 | -0,03 | -0,74% | 3,679 | 3,901 | 3,62 | 0 |
14 Mai 2024 | 3,763 | 0,00 | 0,00% | 3,763 | 3,763 | 3,763 | 0 |
13 Mai 2024 | 3,763 | 0,10 | 2,70% | 3,642 | 3,763 | 3,618 | 0 |
10 Mai 2024 | 3,664 | 0,20 | 5,68% | 3,52 | 3,665 | 3,502 | 0 |
09 Mai 2024 | 3,467 | -0,20 | -5,35% | 3,66 | 3,689 | 3,466 | 0 |
08 Mai 2024 | 3,663 | 0,11 | 3,21% | 3,60 | 3,721 | 3,588 | 0 |
07 Mai 2024 | 3,549 | -0,15 | -4,06% | 3,623 | 3,65 | 3,549 | 0 |
06 Mai 2024 | 3,699 | -0,02 | -0,43% | 3,777 | 3,79 | 3,69 | 0 |
03 Mai 2024 | 3,715 | -0,39 | -9,48% | 3,882 | 3,934 | 3,648 | 0 |
02 Mai 2024 | 4,104 | -0,21 | -4,78% | 4,207 | 4,221 | 3,99 | 0 |
30 Abr 2024 | 4,31 | 0,01 | 0,28% | 4,057 | 4,312 | 4,05 | 0 |
29 Abr 2024 | 4,298 | -0,07 | -1,56% | 4,184 | 4,306 | 4,008 | 0 |
26 Abr 2024 | 4,366 | -0,58 | -11,69% | 4,259 | 4,552 | 4,259 | 0 |
25 Abr 2024 | 4,944 | 0,43 | 9,53% | 4,975 | 5,235 | 4,801 | 0 |
24 Abr 2024 | 4,514 | 0,07 | 1,64% | 4,291 | 4,526 | 4,271 | 0 |
23 Abr 2024 | 4,441 | -0,26 | -5,43% | 4,535 | 4,603 | 4,409 | 0 |
22 Abr 2024 | 4,696 | 0,07 | 1,58% | 4,652 | 4,753 | 4,466 | 0 |
19 Abr 2024 | 4,623 | 0,43 | 10,20% | 4,599 | 4,662 | 4,413 | 0 |
18 Abr 2024 | 4,195 | -0,03 | -0,62% | 4,185 | 4,339 | 4,178 | 0 |
17 Abr 2024 | 4,221 | 0,13 | 3,20% | 4,13 | 4,221 | 4,04 | 0 |
16 Abr 2024 | 4,09 | 0,20 | 5,01% | 4,168 | 4,189 | 4,05 | 0 |
15 Abr 2024 | 3,895 | 0,04 | 0,91% | 3,866 | 3,931 | 3,798 | 0 |
12 Abr 2024 | 3,86 | -0,03 | -0,67% | 3,685 | 3,922 | 3,685 | 0 |
11 Abr 2024 | 3,886 | -0,12 | -2,95% | 3,944 | 4,071 | 3,852 | 0 |
10 Abr 2024 | 4,004 | 0,06 | 1,62% | 3,891 | 4,164 | 3,881 | 0 |
09 Abr 2024 | 3,94 | 0,08 | 2,18% | 3,891 | 3,943 | 3,802 | 0 |
08 Abr 2024 | 3,856 | -0,09 | -2,33% | 3,933 | 3,937 | 3,767 | 0 |
05 Abr 2024 | 3,948 | -0,04 | -1,03% | 4,224 | 4,261 | 3,914 | 0 |
04 Abr 2024 | 3,989 | -0,15 | -3,65% | 4,088 | 4,092 | 3,989 | 0 |
03 Abr 2024 | 4,14 | -0,20 | -4,63% | 4,31 | 4,333 | 4,111 | 0 |
02 Abr 2024 | 4,341 | 0,03 | 0,67% | 4,308 | 4,43 | 4,256 | 0 |
28 Mar 2024 | 4,312 | -0,09 | -2,02% | 4,341 | 4,37 | 4,209 | 0 |
27 Mar 2024 | 4,401 | 0,07 | 1,62% | 4,365 | 4,466 | 4,314 | 0 |
26 Mar 2024 | 4,331 | -0,02 | -0,44% | 4,275 | 4,352 | 4,213 | 0 |
25 Mar 2024 | 4,35 | -0,06 | -1,34% | 4,399 | 4,45 | 4,235 | 0 |
22 Mar 2024 | 4,409 | 0,11 | 2,63% | 4,408 | 4,523 | 4,386 | 0 |
21 Mar 2024 | 4,296 | -0,37 | -7,85% | 4,31 | 4,36 | 4,177 | 0 |
20 Mar 2024 | 4,662 | 0,04 | 0,84% | 4,614 | 4,692 | 4,564 | 0 |
19 Mar 2024 | 4,623 | -0,05 | -0,99% | 4,763 | 4,812 | 4,613 | 0 |
18 Mar 2024 | 4,669 | -0,01 | -0,26% | 4,618 | 4,669 | 4,525 | 0 |
15 Mar 2024 | 4,681 | 0,24 | 5,33% | 4,398 | 4,71 | 4,331 | 0 |
14 Mar 2024 | 4,444 | -0,06 | -1,35% | 4,447 | 4,509 | 4,323 | 0 |
13 Mar 2024 | 4,505 | -0,10 | -2,19% | 4,633 | 4,654 | 4,477 | 0 |
12 Mar 2024 | 4,606 | -0,27 | -5,44% | 4,792 | 4,888 | 4,508 | 0 |
11 Mar 2024 | 4,871 | 0,37 | 8,24% | 4,677 | 4,934 | 4,667 | 0 |
08 Mar 2024 | 4,50 | -0,08 | -1,79% | 4,532 | 4,573 | 4,375 | 0 |
07 Mar 2024 | 4,582 | -0,12 | -2,51% | 4,893 | 4,926 | 4,547 | 0 |
06 Mar 2024 | 4,70 | -0,04 | -0,76% | 4,709 | 4,798 | 4,63 | 0 |
05 Mar 2024 | 4,736 | 0,33 | 7,44% | 4,571 | 4,756 | 4,547 | 0 |
04 Mar 2024 | 4,408 | -0,09 | -2,00% | 4,445 | 4,508 | 4,322 | 0 |
01 Mar 2024 | 4,498 | -0,31 | -6,37% | 4,553 | 4,641 | 4,474 | 0 |
29 Fev 2024 | 4,804 | -0,02 | -0,41% | 4,938 | 5,03 | 4,709 | 0 |
28 Fev 2024 | 4,824 | 0,03 | 0,67% | 4,899 | 4,974 | 4,824 | 0 |
27 Fev 2024 | 4,792 | 0,09 | 1,89% | 4,793 | 4,82 | 4,733 | 0 |
26 Fev 2024 | 4,703 | -0,08 | -1,75% | 4,763 | 4,763 | 4,61 | 0 |
23 Fev 2024 | 4,787 | -0,18 | -3,53% | 4,765 | 4,903 | 4,694 | 0 |