Cotações Históricas FGINP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
01 Jul 2024 | 2.854,10 | 44,90 | 1,60% | 2.891,26 | 2.891,26 | 2.847,92 | 0 |
28 Jun 2024 | 2.809,20 | -12,08 | -0,43% | 2.830,27 | 2.833,00 | 2.804,54 | 0 |
27 Jun 2024 | 2.821,28 | -6,01 | -0,21% | 2.834,90 | 2.841,46 | 2.821,13 | 0 |
26 Jun 2024 | 2.827,29 | -18,95 | -0,67% | 2.864,48 | 2.864,63 | 2.803,79 | 0 |
25 Jun 2024 | 2.846,24 | -44,27 | -1,53% | 2.849,21 | 2.851,93 | 2.828,71 | 0 |
24 Jun 2024 | 2.890,51 | 28,91 | 1,01% | 2.864,34 | 2.895,36 | 2.851,66 | 0 |
21 Jun 2024 | 2.861,60 | -46,61 | -1,60% | 2.903,58 | 2.904,06 | 2.856,93 | 0 |
20 Jun 2024 | 2.908,21 | 37,33 | 1,30% | 2.878,57 | 2.908,21 | 2.878,57 | 0 |
19 Jun 2024 | 2.870,88 | -0,30 | -0,01% | 2.883,26 | 2.888,24 | 2.869,16 | 0 |
18 Jun 2024 | 2.871,18 | 35,86 | 1,26% | 2.873,80 | 2.877,31 | 2.844,83 | 0 |
17 Jun 2024 | 2.835,32 | 20,96 | 0,74% | 2.827,61 | 2.849,03 | 2.808,47 | 0 |
14 Jun 2024 | 2.814,36 | -96,10 | -3,30% | 2.903,74 | 2.904,41 | 2.801,22 | 0 |
13 Jun 2024 | 2.910,46 | -75,56 | -2,53% | 2.978,60 | 2.981,35 | 2.906,82 | 0 |
12 Jun 2024 | 2.986,02 | 37,12 | 1,26% | 2.958,85 | 2.996,57 | 2.953,07 | 0 |
11 Jun 2024 | 2.948,90 | -92,32 | -3,04% | 3.003,81 | 3.009,78 | 2.942,29 | 0 |
10 Jun 2024 | 3.041,22 | 0,00 | 0,00% | 3.041,22 | 3.041,22 | 3.041,22 | 0 |
07 Jun 2024 | 3.041,22 | -21,02 | -0,69% | 3.056,08 | 3.058,23 | 3.026,66 | 0 |
06 Jun 2024 | 3.062,24 | 2,58 | 0,08% | 3.074,52 | 3.082,85 | 3.056,07 | 0 |
05 Jun 2024 | 3.059,66 | 26,16 | 0,86% | 3.050,57 | 3.064,76 | 3.042,56 | 0 |
04 Jun 2024 | 3.033,50 | -38,80 | -1,26% | 3.063,61 | 3.066,93 | 3.020,98 | 0 |
03 Jun 2024 | 3.072,30 | 12,46 | 0,41% | 3.089,45 | 3.092,98 | 3.066,62 | 0 |
31 Mai 2024 | 3.059,84 | -3,43 | -0,11% | 3.062,51 | 3.072,80 | 3.048,69 | 0 |
30 Mai 2024 | 3.063,27 | 10,08 | 0,33% | 3.033,42 | 3.067,25 | 3.029,53 | 0 |
29 Mai 2024 | 3.053,19 | -46,82 | -1,51% | 3.088,26 | 3.089,94 | 3.044,19 | 0 |
28 Mai 2024 | 3.100,01 | -26,90 | -0,86% | 3.122,00 | 3.132,32 | 3.093,85 | 0 |
27 Mai 2024 | 3.126,91 | 31,32 | 1,01% | 3.092,95 | 3.127,08 | 3.092,32 | 0 |
24 Mai 2024 | 3.095,59 | 9,94 | 0,32% | 3.065,75 | 3.097,49 | 3.063,72 | 0 |
23 Mai 2024 | 3.085,65 | 20,61 | 0,67% | 3.068,38 | 3.097,32 | 3.068,21 | 0 |
22 Mai 2024 | 3.065,04 | -15,95 | -0,52% | 3.079,76 | 3.079,76 | 3.059,66 | 0 |
21 Mai 2024 | 3.080,99 | -18,01 | -0,58% | 3.089,96 | 3.093,58 | 3.063,09 | 0 |
20 Mai 2024 | 3.099,00 | 19,77 | 0,64% | 3.078,74 | 3.104,27 | 3.078,73 | 0 |
17 Mai 2024 | 3.079,23 | -26,82 | -0,86% | 3.090,47 | 3.091,69 | 3.069,41 | 0 |
16 Mai 2024 | 3.106,05 | -22,22 | -0,71% | 3.130,55 | 3.132,94 | 3.104,41 | 0 |
15 Mai 2024 | 3.128,27 | 12,14 | 0,39% | 3.118,07 | 3.136,13 | 3.102,90 | 0 |
14 Mai 2024 | 3.116,13 | 0,00 | 0,00% | 3.116,13 | 3.116,13 | 3.116,13 | 0 |
13 Mai 2024 | 3.116,13 | 9,84 | 0,32% | 3.110,20 | 3.116,94 | 3.104,44 | 0 |
10 Mai 2024 | 3.106,29 | 28,82 | 0,94% | 3.089,32 | 3.116,87 | 3.088,82 | 0 |
09 Mai 2024 | 3.077,47 | 27,58 | 0,90% | 3.052,95 | 3.082,55 | 3.052,95 | 0 |
08 Mai 2024 | 3.049,89 | 38,55 | 1,28% | 3.012,69 | 3.053,61 | 3.012,69 | 0 |
07 Mai 2024 | 3.011,34 | 9,33 | 0,31% | 3.012,20 | 3.014,18 | 2.996,94 | 0 |
06 Mai 2024 | 3.002,01 | 28,67 | 0,96% | 2.979,81 | 3.006,90 | 2.976,77 | 0 |
03 Mai 2024 | 2.973,34 | 23,46 | 0,80% | 2.956,38 | 2.994,38 | 2.950,46 | 0 |
02 Mai 2024 | 2.949,88 | 29,52 | 1,01% | 2.946,03 | 2.955,37 | 2.927,70 | 0 |
30 Abr 2024 | 2.920,36 | -35,10 | -1,19% | 2.960,23 | 2.960,23 | 2.920,09 | 0 |
29 Abr 2024 | 2.955,46 | 10,29 | 0,35% | 2.960,34 | 2.968,41 | 2.950,58 | 0 |
26 Abr 2024 | 2.945,17 | 48,80 | 1,68% | 2.920,69 | 2.949,03 | 2.915,19 | 0 |
25 Abr 2024 | 2.896,37 | -47,37 | -1,61% | 2.929,75 | 2.933,77 | 2.874,88 | 0 |
24 Abr 2024 | 2.943,74 | -2,41 | -0,08% | 2.952,30 | 2.960,22 | 2.940,71 | 0 |
23 Abr 2024 | 2.946,15 | 21,66 | 0,74% | 2.934,48 | 2.949,35 | 2.924,65 | 0 |
22 Abr 2024 | 2.924,49 | 21,49 | 0,74% | 2.925,51 | 2.930,49 | 2.912,18 | 0 |
19 Abr 2024 | 2.903,00 | -34,11 | -1,16% | 2.904,16 | 2.913,85 | 2.891,45 | 0 |
18 Abr 2024 | 2.937,11 | 20,54 | 0,70% | 2.934,32 | 2.943,60 | 2.912,67 | 0 |
17 Abr 2024 | 2.916,57 | -2,62 | -0,09% | 2.915,83 | 2.942,58 | 2.915,60 | 0 |
16 Abr 2024 | 2.919,19 | -42,18 | -1,42% | 2.916,19 | 2.931,76 | 2.908,38 | 0 |
15 Abr 2024 | 2.961,37 | 15,52 | 0,53% | 2.967,16 | 2.998,53 | 2.955,32 | 0 |
12 Abr 2024 | 2.945,85 | 0,39 | 0,01% | 2.976,53 | 2.986,57 | 2.938,59 | 0 |
11 Abr 2024 | 2.945,46 | -27,25 | -0,92% | 2.972,18 | 2.982,45 | 2.932,92 | 0 |
10 Abr 2024 | 2.972,71 | -15,76 | -0,53% | 2.999,53 | 3.005,91 | 2.943,60 | 0 |
09 Abr 2024 | 2.988,47 | -34,62 | -1,15% | 3.016,39 | 3.029,19 | 2.986,05 | 0 |
08 Abr 2024 | 3.023,09 | 27,54 | 0,92% | 2.999,13 | 3.030,99 | 2.996,17 | 0 |
05 Abr 2024 | 2.995,55 | -23,62 | -0,78% | 2.978,93 | 2.995,55 | 2.964,05 | 0 |
04 Abr 2024 | 3.019,17 | -3,64 | -0,12% | 3.025,65 | 3.027,83 | 3.014,69 | 0 |
03 Abr 2024 | 3.022,81 | 16,56 | 0,55% | 3.008,59 | 3.025,46 | 2.990,47 | 0 |