Cotações Históricas F4RIP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 1.347,94 | -10,25 | -0,75% | 1.361,38 | 1.361,38 | 1.344,09 | 0 |
27 Jun 2024 | 1.358,19 | -12,31 | -0,90% | 1.373,49 | 1.373,49 | 1.357,17 | 0 |
26 Jun 2024 | 1.370,50 | -7,77 | -0,56% | 1.386,24 | 1.386,26 | 1.360,64 | 0 |
25 Jun 2024 | 1.378,27 | -3,72 | -0,27% | 1.376,62 | 1.381,23 | 1.372,16 | 0 |
24 Jun 2024 | 1.381,99 | 9,34 | 0,68% | 1.374,16 | 1.383,91 | 1.368,65 | 0 |
21 Jun 2024 | 1.372,65 | -10,01 | -0,72% | 1.379,83 | 1.382,81 | 1.369,27 | 0 |
20 Jun 2024 | 1.382,66 | 19,00 | 1,39% | 1.365,62 | 1.384,55 | 1.364,38 | 0 |
19 Jun 2024 | 1.363,66 | -7,34 | -0,54% | 1.371,30 | 1.373,54 | 1.362,84 | 0 |
18 Jun 2024 | 1.371,00 | 13,55 | 1,00% | 1.368,84 | 1.371,98 | 1.358,95 | 0 |
17 Jun 2024 | 1.357,45 | 8,78 | 0,65% | 1.354,81 | 1.361,79 | 1.344,98 | 0 |
14 Jun 2024 | 1.348,67 | -40,20 | -2,89% | 1.384,22 | 1.384,22 | 1.341,48 | 0 |
13 Jun 2024 | 1.388,87 | -27,11 | -1,91% | 1.413,19 | 1.413,72 | 1.385,32 | 0 |
12 Jun 2024 | 1.415,98 | 15,35 | 1,10% | 1.404,64 | 1.418,69 | 1.400,60 | 0 |
11 Jun 2024 | 1.400,63 | -44,80 | -3,10% | 1.425,79 | 1.427,03 | 1.395,97 | 0 |
10 Jun 2024 | 1.445,43 | 0,00 | 0,00% | 1.445,43 | 1.445,43 | 1.445,43 | 0 |
07 Jun 2024 | 1.445,43 | -6,91 | -0,48% | 1.453,29 | 1.453,29 | 1.435,14 | 0 |
06 Jun 2024 | 1.452,34 | 4,60 | 0,32% | 1.453,44 | 1.455,03 | 1.447,40 | 0 |
05 Jun 2024 | 1.447,74 | 6,61 | 0,46% | 1.447,68 | 1.453,69 | 1.442,45 | 0 |
04 Jun 2024 | 1.441,13 | -7,90 | -0,55% | 1.444,72 | 1.448,33 | 1.433,48 | 0 |
03 Jun 2024 | 1.449,03 | 5,44 | 0,38% | 1.456,92 | 1.458,68 | 1.447,87 | 0 |
31 Mai 2024 | 1.443,59 | 0,16 | 0,01% | 1.440,22 | 1.444,86 | 1.438,45 | 0 |
30 Mai 2024 | 1.443,43 | 5,57 | 0,39% | 1.433,05 | 1.444,18 | 1.433,05 | 0 |
29 Mai 2024 | 1.437,86 | -22,96 | -1,57% | 1.453,11 | 1.454,02 | 1.435,91 | 0 |
28 Mai 2024 | 1.460,82 | -12,06 | -0,82% | 1.472,31 | 1.474,96 | 1.458,47 | 0 |
27 Mai 2024 | 1.472,88 | 5,54 | 0,38% | 1.465,54 | 1.472,88 | 1.464,84 | 0 |
24 Mai 2024 | 1.467,34 | -0,28 | -0,02% | 1.458,87 | 1.468,94 | 1.457,09 | 0 |
23 Mai 2024 | 1.467,62 | -0,27 | -0,02% | 1.469,11 | 1.473,61 | 1.464,19 | 0 |
22 Mai 2024 | 1.467,89 | -5,94 | -0,40% | 1.470,82 | 1.470,82 | 1.462,98 | 0 |
21 Mai 2024 | 1.473,83 | -7,62 | -0,51% | 1.476,54 | 1.477,06 | 1.466,88 | 0 |
20 Mai 2024 | 1.481,45 | 5,67 | 0,38% | 1.476,45 | 1.484,47 | 1.476,45 | 0 |
17 Mai 2024 | 1.475,78 | -5,37 | -0,36% | 1.477,68 | 1.480,13 | 1.470,05 | 0 |
16 Mai 2024 | 1.481,15 | -6,39 | -0,43% | 1.488,39 | 1.488,39 | 1.479,67 | 0 |
15 Mai 2024 | 1.487,54 | 10,02 | 0,68% | 1.481,71 | 1.489,23 | 1.478,87 | 0 |
14 Mai 2024 | 1.477,52 | 0,00 | 0,00% | 1.477,52 | 1.477,52 | 1.477,52 | 0 |
13 Mai 2024 | 1.477,52 | 2,91 | 0,20% | 1.474,38 | 1.477,86 | 1.472,96 | 0 |
10 Mai 2024 | 1.474,61 | 9,29 | 0,63% | 1.473,56 | 1.479,23 | 1.471,83 | 0 |
09 Mai 2024 | 1.465,32 | 6,39 | 0,44% | 1.457,53 | 1.467,74 | 1.456,66 | 0 |
08 Mai 2024 | 1.458,93 | 9,27 | 0,64% | 1.453,30 | 1.464,54 | 1.452,98 | 0 |
07 Mai 2024 | 1.449,66 | 13,81 | 0,96% | 1.442,25 | 1.450,66 | 1.438,01 | 0 |
06 Mai 2024 | 1.435,85 | 6,18 | 0,43% | 1.432,11 | 1.443,15 | 1.429,99 | 0 |
03 Mai 2024 | 1.429,67 | 6,63 | 0,47% | 1.428,64 | 1.439,42 | 1.424,68 | 0 |
02 Mai 2024 | 1.423,04 | -1,07 | -0,08% | 1.425,67 | 1.428,09 | 1.418,71 | 0 |
30 Abr 2024 | 1.424,11 | -15,79 | -1,10% | 1.440,00 | 1.441,30 | 1.421,77 | 0 |
29 Abr 2024 | 1.439,90 | 1,03 | 0,07% | 1.444,66 | 1.447,51 | 1.439,90 | 0 |
26 Abr 2024 | 1.438,87 | 12,73 | 0,89% | 1.438,83 | 1.443,86 | 1.433,35 | 0 |
25 Abr 2024 | 1.426,14 | -13,69 | -0,95% | 1.435,81 | 1.436,80 | 1.416,34 | 0 |
24 Abr 2024 | 1.439,83 | -2,94 | -0,20% | 1.441,44 | 1.446,70 | 1.437,01 | 0 |
23 Abr 2024 | 1.442,77 | 12,39 | 0,87% | 1.436,84 | 1.443,88 | 1.435,16 | 0 |
22 Abr 2024 | 1.430,38 | 8,70 | 0,61% | 1.431,92 | 1.434,42 | 1.425,08 | 0 |
19 Abr 2024 | 1.421,68 | -1,67 | -0,12% | 1.413,64 | 1.425,66 | 1.409,71 | 0 |
18 Abr 2024 | 1.423,35 | 11,45 | 0,81% | 1.419,16 | 1.425,92 | 1.414,35 | 0 |
17 Abr 2024 | 1.411,90 | 4,40 | 0,31% | 1.408,02 | 1.424,95 | 1.408,02 | 0 |
16 Abr 2024 | 1.407,50 | -17,99 | -1,26% | 1.405,06 | 1.412,88 | 1.401,56 | 0 |
15 Abr 2024 | 1.425,49 | 2,33 | 0,16% | 1.429,34 | 1.441,31 | 1.423,64 | 0 |
12 Abr 2024 | 1.423,16 | -3,83 | -0,27% | 1.439,11 | 1.442,20 | 1.418,75 | 0 |
11 Abr 2024 | 1.426,99 | -3,59 | -0,25% | 1.429,39 | 1.438,02 | 1.418,61 | 0 |
10 Abr 2024 | 1.430,58 | -7,03 | -0,49% | 1.444,98 | 1.445,27 | 1.421,19 | 0 |
09 Abr 2024 | 1.437,61 | -7,26 | -0,50% | 1.440,90 | 1.446,06 | 1.434,97 | 0 |
08 Abr 2024 | 1.444,87 | 7,40 | 0,51% | 1.435,38 | 1.449,74 | 1.434,99 | 0 |
05 Abr 2024 | 1.437,47 | -14,76 | -1,02% | 1.432,69 | 1.437,47 | 1.428,37 | 0 |
04 Abr 2024 | 1.452,23 | -0,19 | -0,01% | 1.452,58 | 1.458,51 | 1.449,86 | 0 |
03 Abr 2024 | 1.452,42 | 5,37 | 0,37% | 1.447,92 | 1.453,75 | 1.445,63 | 0 |
02 Abr 2024 | 1.447,05 | -14,50 | -0,99% | 1.458,19 | 1.468,29 | 1.445,71 | 0 |