Cotações Históricas FCLSG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
07 Jun 2024 | 3.787,87 | -21,15 | -0,56% | 3.809,86 | 3.811,34 | 3.760,27 | 0 |
06 Jun 2024 | 3.809,02 | 15,01 | 0,40% | 3.797,95 | 3.819,50 | 3.797,95 | 0 |
05 Jun 2024 | 3.794,01 | 31,31 | 0,83% | 3.765,42 | 3.805,63 | 3.765,42 | 0 |
04 Jun 2024 | 3.762,70 | -24,61 | -0,65% | 3.786,59 | 3.789,75 | 3.754,65 | 0 |
03 Jun 2024 | 3.787,31 | 3,51 | 0,09% | 3.789,82 | 3.816,77 | 3.784,43 | 0 |
31 Mai 2024 | 3.783,80 | -4,56 | -0,12% | 3.790,81 | 3.790,81 | 3.768,30 | 0 |
30 Mai 2024 | 3.788,36 | 22,58 | 0,60% | 3.761,14 | 3.789,81 | 3.754,37 | 0 |
29 Mai 2024 | 3.765,78 | -57,09 | -1,49% | 3.825,48 | 3.825,48 | 3.758,04 | 0 |
28 Mai 2024 | 3.822,87 | -28,32 | -0,74% | 3.856,65 | 3.866,52 | 3.812,45 | 0 |
27 Mai 2024 | 3.851,19 | 17,67 | 0,46% | 3.835,75 | 3.851,19 | 3.829,83 | 0 |
24 Mai 2024 | 3.833,52 | -4,23 | -0,11% | 3.835,46 | 3.836,86 | 3.806,55 | 0 |
23 Mai 2024 | 3.837,75 | 4,31 | 0,11% | 3.833,38 | 3.854,25 | 3.828,08 | 0 |
22 Mai 2024 | 3.833,44 | -12,22 | -0,32% | 3.845,41 | 3.849,77 | 3.824,97 | 0 |
21 Mai 2024 | 3.845,66 | -10,08 | -0,26% | 3.869,89 | 3.869,89 | 3.822,48 | 0 |
20 Mai 2024 | 3.855,74 | 18,50 | 0,48% | 3.838,37 | 3.865,39 | 3.838,37 | 0 |
17 Mai 2024 | 3.837,24 | -18,44 | -0,48% | 3.855,03 | 3.855,03 | 3.824,93 | 0 |
16 Mai 2024 | 3.855,68 | -19,09 | -0,49% | 3.875,14 | 3.875,14 | 3.852,47 | 0 |
15 Mai 2024 | 3.874,77 | 16,88 | 0,44% | 3.869,07 | 3.878,78 | 3.853,16 | 0 |
14 Mai 2024 | 3.857,89 | 0,00 | 0,00% | 3.857,89 | 3.857,89 | 3.857,89 | 0 |
13 Mai 2024 | 3.857,89 | 7,72 | 0,20% | 3.854,34 | 3.862,55 | 3.845,71 | 0 |
10 Mai 2024 | 3.850,17 | 17,79 | 0,46% | 3.833,05 | 3.865,29 | 3.833,05 | 0 |
09 Mai 2024 | 3.832,38 | 24,19 | 0,64% | 3.806,79 | 3.833,82 | 3.795,66 | 0 |
08 Mai 2024 | 3.808,19 | 32,32 | 0,86% | 3.776,26 | 3.821,08 | 3.776,26 | 0 |
07 Mai 2024 | 3.775,87 | 40,89 | 1,09% | 3.736,73 | 3.777,12 | 3.736,73 | 0 |
06 Mai 2024 | 3.734,98 | 18,28 | 0,49% | 3.717,25 | 3.752,73 | 3.717,25 | 0 |
03 Mai 2024 | 3.716,70 | 28,16 | 0,76% | 3.696,42 | 3.736,62 | 3.695,80 | 0 |
02 Mai 2024 | 3.688,54 | -20,05 | -0,54% | 3.709,89 | 3.713,45 | 3.681,79 | 0 |
30 Abr 2024 | 3.708,59 | -33,24 | -0,89% | 3.749,80 | 3.757,47 | 3.702,05 | 0 |
29 Abr 2024 | 3.741,83 | -6,84 | -0,18% | 3.755,94 | 3.769,82 | 3.741,83 | 0 |
26 Abr 2024 | 3.748,67 | 29,95 | 0,81% | 3.726,12 | 3.758,68 | 3.721,52 | 0 |
25 Abr 2024 | 3.718,72 | -37,55 | -1,00% | 3.756,09 | 3.761,89 | 3.691,04 | 0 |
24 Abr 2024 | 3.756,27 | -5,25 | -0,14% | 3.763,10 | 3.785,76 | 3.748,26 | 0 |
23 Abr 2024 | 3.761,52 | 42,90 | 1,15% | 3.724,29 | 3.764,29 | 3.724,29 | 0 |
22 Abr 2024 | 3.718,62 | 15,92 | 0,43% | 3.716,62 | 3.737,72 | 3.703,37 | 0 |
19 Abr 2024 | 3.702,70 | -1,20 | -0,03% | 3.702,09 | 3.711,99 | 3.670,42 | 0 |
18 Abr 2024 | 3.703,90 | 20,52 | 0,56% | 3.686,41 | 3.710,93 | 3.679,38 | 0 |
17 Abr 2024 | 3.683,38 | 23,44 | 0,64% | 3.659,94 | 3.721,39 | 3.659,94 | 0 |
16 Abr 2024 | 3.659,94 | -49,07 | -1,32% | 3.707,88 | 3.707,88 | 3.645,88 | 0 |
15 Abr 2024 | 3.709,01 | 24,00 | 0,65% | 3.688,53 | 3.752,15 | 3.688,53 | 0 |
12 Abr 2024 | 3.685,01 | -16,55 | -0,45% | 3.711,18 | 3.741,26 | 3.671,22 | 0 |
11 Abr 2024 | 3.701,56 | -13,15 | -0,35% | 3.713,88 | 3.731,58 | 3.676,89 | 0 |
10 Abr 2024 | 3.714,71 | 0,09 | 0,00% | 3.719,73 | 3.739,10 | 3.678,33 | 0 |
09 Abr 2024 | 3.714,62 | -31,00 | -0,83% | 3.742,93 | 3.742,93 | 3.704,51 | 0 |
08 Abr 2024 | 3.745,62 | 19,97 | 0,54% | 3.725,76 | 3.757,73 | 3.719,44 | 0 |
05 Abr 2024 | 3.725,65 | -39,61 | -1,05% | 3.752,48 | 3.752,48 | 3.700,50 | 0 |
04 Abr 2024 | 3.765,26 | 3,28 | 0,09% | 3.762,16 | 3.781,22 | 3.757,85 | 0 |
03 Abr 2024 | 3.761,98 | 6,04 | 0,16% | 3.755,66 | 3.766,96 | 3.750,54 | 0 |
02 Abr 2024 | 3.755,94 | -58,87 | -1,54% | 3.814,50 | 3.825,88 | 3.753,56 | 0 |
28 Mar 2024 | 3.814,81 | 5,14 | 0,13% | 3.809,73 | 3.838,77 | 3.809,73 | 0 |
27 Mar 2024 | 3.809,67 | 1,09 | 0,03% | 3.808,60 | 3.824,79 | 3.805,41 | 0 |
26 Mar 2024 | 3.808,58 | 18,77 | 0,50% | 3.789,52 | 3.809,98 | 3.784,15 | 0 |
25 Mar 2024 | 3.789,81 | -4,69 | -0,12% | 3.794,44 | 3.796,37 | 3.766,70 | 0 |
22 Mar 2024 | 3.794,50 | -5,23 | -0,14% | 3.795,90 | 3.805,74 | 3.783,41 | 0 |
21 Mar 2024 | 3.799,73 | 15,87 | 0,42% | 3.787,46 | 3.818,80 | 3.776,75 | 0 |
20 Mar 2024 | 3.783,86 | -16,57 | -0,44% | 3.798,35 | 3.798,35 | 3.764,12 | 0 |
19 Mar 2024 | 3.800,43 | 17,30 | 0,46% | 3.783,87 | 3.801,19 | 3.779,87 | 0 |
18 Mar 2024 | 3.783,13 | -6,81 | -0,18% | 3.791,10 | 3.804,07 | 3.778,49 | 0 |
15 Mar 2024 | 3.789,94 | 5,33 | 0,14% | 3.785,83 | 3.811,11 | 3.781,00 | 0 |
14 Mar 2024 | 3.784,61 | 9,90 | 0,26% | 3.774,64 | 3.815,40 | 3.774,64 | 0 |
13 Mar 2024 | 3.774,71 | 20,35 | 0,54% | 3.754,07 | 3.784,50 | 3.754,07 | 0 |
12 Mar 2024 | 3.754,36 | 34,07 | 0,92% | 3.722,39 | 3.756,15 | 3.707,76 | 0 |
11 Mar 2024 | 3.720,29 | -7,77 | -0,21% | 3.717,84 | 3.725,22 | 3.705,62 | 0 |