Cotações Históricas FB1X
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 7,2561 | 0,00 | 0,00% | 7,2561 | 7,2561 | 7,2561 | 0 |
27 Jun 2024 | 7,2561 | 0,00 | 0,00% | 7,2561 | 7,2561 | 7,2561 | 0 |
26 Jun 2024 | 7,2561 | 0,00 | 0,00% | 7,2561 | 7,2561 | 7,2561 | 0 |
25 Jun 2024 | 7,2561 | 0,00 | 0,00% | 7,2561 | 7,2561 | 7,2561 | 0 |
24 Jun 2024 | 7,2561 | 0,00 | 0,00% | 7,2561 | 7,2561 | 7,2561 | 0 |
21 Jun 2024 | 7,2561 | 0,00 | 0,00% | 7,2561 | 7,2561 | 7,2561 | 0 |
20 Jun 2024 | 7,2561 | 0,00 | 0,00% | 7,2561 | 7,2561 | 7,2561 | 0 |
19 Jun 2024 | 7,2561 | 0,00 | 0,00% | 7,2561 | 7,2561 | 7,2561 | 0 |
18 Jun 2024 | 7,2561 | 0,00 | 0,00% | 7,2561 | 7,2561 | 7,2561 | 0 |
17 Jun 2024 | 7,2561 | 0,00 | 0,00% | 7,2561 | 7,2561 | 7,2561 | 0 |
14 Jun 2024 | 7,2561 | 0,00 | 0,00% | 7,2561 | 7,2561 | 7,2561 | 0 |
13 Jun 2024 | 7,2561 | 0,00 | 0,00% | 7,2561 | 7,2561 | 7,2561 | 0 |
12 Jun 2024 | 7,2561 | 0,09 | 1,28% | 7,2561 | 7,2561 | 7,2561 | 0 |
11 Jun 2024 | 7,1643 | 0,10 | 1,37% | 7,1643 | 7,1643 | 7,1643 | 0 |
10 Jun 2024 | 7,0677 | 0,11 | 1,56% | 7,0319 | 7,0677 | 7,0319 | 3 |
07 Jun 2024 | 6,9589 | 0,00 | 0,06% | 6,9589 | 6,9589 | 6,9589 | 0 |
06 Jun 2024 | 6,9547 | 0,23 | 3,35% | 6,969 | 6,969 | 6,9547 | 430 |
05 Jun 2024 | 6,7291 | 0,11 | 1,64% | 6,7291 | 6,7291 | 6,7291 | 0 |
04 Jun 2024 | 6,6204 | 0,00 | 0,00% | 6,6204 | 6,6204 | 6,6204 | 0 |
03 Jun 2024 | 6,6204 | -0,11 | -1,63% | 6,6204 | 6,6204 | 6,6204 | 0 |
31 Mai 2024 | 6,7298 | 0,00 | 0,00% | 6,7298 | 6,7298 | 6,7298 | 0 |
30 Mai 2024 | 6,7298 | 0,00 | 0,00% | 6,7298 | 6,7298 | 6,7298 | 0 |
29 Mai 2024 | 6,7298 | 0,05 | 0,80% | 6,7298 | 6,7298 | 6,7298 | 0 |
28 Mai 2024 | 6,6764 | 0,07 | 1,02% | 6,6764 | 6,6764 | 6,6764 | 0 |
27 Mai 2024 | 6,6091 | 0,00 | 0,00% | 6,6091 | 6,6091 | 6,6091 | 0 |
24 Mai 2024 | 6,6091 | -0,09 | -1,35% | 6,6091 | 6,6091 | 6,6091 | 0 |
23 Mai 2024 | 6,6995 | 0,14 | 2,12% | 6,6995 | 6,6995 | 6,6995 | 0 |
22 Mai 2024 | 6,5605 | -0,05 | -0,77% | 6,5605 | 6,5605 | 6,5605 | 0 |
21 Mai 2024 | 6,6111 | -0,04 | -0,61% | 6,6111 | 6,6111 | 6,6111 | 0 |
20 Mai 2024 | 6,6517 | -0,03 | -0,44% | 6,6517 | 6,6517 | 6,6517 | 0 |
17 Mai 2024 | 6,6813 | 0,01 | 0,14% | 6,6813 | 6,6813 | 6,6813 | 0 |
16 Mai 2024 | 6,6717 | 0,00 | 0,00% | 6,6717 | 6,6717 | 6,6717 | 0 |
15 Mai 2024 | 6,6717 | 0,05 | 0,75% | 6,6717 | 6,6717 | 6,6717 | 0 |
14 Mai 2024 | 6,6218 | -0,12 | -1,82% | 6,6194 | 6,6218 | 6,6194 | 450 |
13 Mai 2024 | 6,7448 | 0,02 | 0,23% | 6,7629 | 6,7629 | 6,7448 | 440 |
10 Mai 2024 | 6,7293 | 0,00 | 0,00% | 6,7293 | 6,7293 | 6,7293 | 0 |
09 Mai 2024 | 6,7293 | 0,04 | 0,63% | 6,7293 | 6,7293 | 6,7293 | 0 |
08 Mai 2024 | 6,6871 | 0,06 | 0,83% | 6,6871 | 6,6871 | 6,6871 | 0 |
07 Mai 2024 | 6,6319 | 0,16 | 2,48% | 6,6319 | 6,6319 | 6,6319 | 0 |
06 Mai 2024 | 6,4715 | 0,18 | 2,93% | 6,4715 | 6,4715 | 6,4715 | 0 |
03 Mai 2024 | 6,2874 | 0,01 | 0,08% | 6,2874 | 6,2874 | 6,2874 | 0 |
02 Mai 2024 | 6,2823 | 0,11 | 1,72% | 6,2823 | 6,2823 | 6,2823 | 480 |
30 Abr 2024 | 6,176 | -0,18 | -2,90% | 6,176 | 6,176 | 6,176 | 0 |
29 Abr 2024 | 6,3606 | -0,05 | -0,77% | 6,3606 | 6,3606 | 6,3606 | 0 |
26 Abr 2024 | 6,4098 | -0,90 | -12,29% | 6,4033 | 6,4098 | 6,4033 | 480 |
25 Abr 2024 | 7,308 | 0,00 | 0,00% | 7,308 | 7,308 | 7,308 | 0 |
24 Abr 2024 | 7,308 | 0,47 | 6,87% | 7,3133 | 7,3133 | 7,308 | 384 |
23 Abr 2024 | 6,8381 | 0,00 | 0,00% | 6,8381 | 6,8381 | 6,8381 | 0 |
22 Abr 2024 | 6,8381 | -0,32 | -4,44% | 7,0112 | 7,0212 | 6,8381 | 1.241 |
19 Abr 2024 | 7,1555 | 0,02 | 0,21% | 7,1963 | 7,1963 | 7,1555 | 420 |
18 Abr 2024 | 7,1402 | -0,06 | -0,79% | 7,144 | 7,144 | 7,1402 | 390 |
17 Abr 2024 | 7,1972 | -0,06 | -0,77% | 7,1972 | 7,1972 | 7,1972 | 0 |
16 Abr 2024 | 7,2532 | -0,22 | -2,97% | 7,1701 | 7,2532 | 7,1701 | 820 |
15 Abr 2024 | 7,4753 | -0,03 | -0,41% | 7,387 | 7,4753 | 7,387 | 820 |
12 Abr 2024 | 7,506 | 0,06 | 0,79% | 7,506 | 7,506 | 7,506 | 0 |
11 Abr 2024 | 7,4475 | 0,15 | 2,03% | 7,4475 | 7,4475 | 7,4475 | 0 |
10 Abr 2024 | 7,2992 | -0,03 | -0,39% | 7,2992 | 7,2992 | 7,2992 | 0 |
09 Abr 2024 | 7,3275 | -0,12 | -1,60% | 7,3536 | 7,3536 | 7,3275 | 410 |
08 Abr 2024 | 7,447 | 0,16 | 2,23% | 7,447 | 7,447 | 7,447 | 0 |
05 Abr 2024 | 7,2843 | 0,06 | 0,83% | 7,2843 | 7,2843 | 7,2843 | 0 |
04 Abr 2024 | 7,2244 | 0,09 | 1,21% | 7,2244 | 7,2244 | 7,2244 | 0 |
03 Abr 2024 | 7,138 | 0,18 | 2,56% | 7,0585 | 7,138 | 7,0585 | 430 |
02 Abr 2024 | 6,9596 | -0,05 | -0,65% | 7,0276 | 7,0276 | 6,9596 | 28 |