Cotações Históricas FIN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
07 Jun 2024 | 107,648 | 0,00 | 0,00% | 107,648 | 107,648 | 107,648 | 0 |
06 Jun 2024 | 107,648 | 0,00 | 0,00% | 107,648 | 107,648 | 107,648 | 0 |
05 Jun 2024 | 107,648 | 0,00 | 0,00% | 107,648 | 107,648 | 107,648 | 0 |
04 Jun 2024 | 107,648 | 0,00 | 0,00% | 107,648 | 107,648 | 107,648 | 0 |
03 Jun 2024 | 107,648 | 0,00 | 0,00% | 107,648 | 107,648 | 107,648 | 0 |
31 Mai 2024 | 107,648 | 0,00 | 0,00% | 107,648 | 107,648 | 107,648 | 0 |
30 Mai 2024 | 107,648 | 0,00 | 0,00% | 107,648 | 107,648 | 107,648 | 0 |
29 Mai 2024 | 107,648 | 0,00 | 0,00% | 107,648 | 107,648 | 107,648 | 0 |
28 Mai 2024 | 107,648 | -0,23 | -0,21% | 108,646 | 108,646 | 107,364 | 29 |
27 Mai 2024 | 107,878 | -0,20 | -0,19% | 107,96 | 108,055 | 107,80 | 256 |
24 Mai 2024 | 108,081 | 0,78 | 0,73% | 106,879 | 108,081 | 106,879 | 475 |
23 Mai 2024 | 107,302 | 0,41 | 0,38% | 107,302 | 107,302 | 107,302 | 0 |
22 Mai 2024 | 106,896 | -0,60 | -0,55% | 107,433 | 107,433 | 106,613 | 91 |
21 Mai 2024 | 107,491 | 0,23 | 0,22% | 106,637 | 107,491 | 106,637 | 1.802 |
20 Mai 2024 | 107,259 | 0,72 | 0,67% | 106,712 | 107,259 | 106,712 | 1.085 |
17 Mai 2024 | 106,541 | -0,08 | -0,08% | 106,415 | 106,541 | 106,003 | 18 |
16 Mai 2024 | 106,625 | -0,28 | -0,26% | 107,052 | 107,052 | 106,422 | 132 |
15 Mai 2024 | 106,904 | 1,72 | 1,63% | 106,155 | 106,904 | 105,982 | 6.875 |
14 Mai 2024 | 105,189 | -0,11 | -0,10% | 105,072 | 105,273 | 104,908 | 482 |
13 Mai 2024 | 105,294 | 0,00 | 0,00% | 105,641 | 105,641 | 105,294 | 75 |
10 Mai 2024 | 105,291 | 1,12 | 1,08% | 104,016 | 105,291 | 104,016 | 108 |
09 Mai 2024 | 104,168 | 0,02 | 0,02% | 103,934 | 104,209 | 103,855 | 3.200 |
08 Mai 2024 | 104,144 | -0,59 | -0,56% | 104,252 | 104,381 | 103,907 | 204 |
07 Mai 2024 | 104,735 | 2,27 | 2,22% | 103,694 | 105,041 | 103,694 | 362 |
06 Mai 2024 | 102,463 | 1,02 | 1,01% | 101,936 | 102,624 | 101,562 | 1.726 |
03 Mai 2024 | 101,443 | 1,31 | 1,31% | 101,004 | 101,845 | 100,943 | 1.010 |
02 Mai 2024 | 100,13 | 0,14 | 0,14% | 99,808 | 100,477 | 99,311 | 10.093 |
30 Abr 2024 | 99,986 | -0,51 | -0,51% | 100,307 | 100,365 | 99,842 | 1.097 |
29 Abr 2024 | 100,496 | 0,37 | 0,37% | 100,564 | 100,621 | 100,316 | 76 |
26 Abr 2024 | 100,126 | 1,33 | 1,35% | 99,645 | 100,263 | 99,528 | 88 |
25 Abr 2024 | 98,797 | -1,28 | -1,28% | 99,554 | 99,554 | 98,745 | 16 |
24 Abr 2024 | 100,078 | -1,34 | -1,32% | 101,305 | 101,305 | 100,077 | 319 |
23 Abr 2024 | 101,42 | 1,32 | 1,32% | 101,004 | 101,42 | 101,004 | 3 |
22 Abr 2024 | 100,10 | 0,17 | 0,17% | 100,598 | 100,598 | 99,789 | 692 |
19 Abr 2024 | 99,931 | -0,76 | -0,76% | 99,60 | 100,247 | 99,128 | 218 |
18 Abr 2024 | 100,694 | -0,27 | -0,27% | 101,187 | 101,187 | 99,772 | 357 |
17 Abr 2024 | 100,967 | 0,24 | 0,24% | 101,113 | 101,508 | 100,967 | 78 |
16 Abr 2024 | 100,726 | -2,35 | -2,28% | 101,29 | 101,29 | 100,726 | 40 |
15 Abr 2024 | 103,072 | -1,23 | -1,18% | 103,473 | 103,473 | 103,072 | 38 |
12 Abr 2024 | 104,302 | 1,47 | 1,43% | 103,842 | 104,302 | 103,842 | 55 |
11 Abr 2024 | 102,829 | -0,42 | -0,41% | 103,091 | 103,091 | 102,006 | 1.051 |
10 Abr 2024 | 103,249 | -0,46 | -0,44% | 104,452 | 104,971 | 102,654 | 745 |
09 Abr 2024 | 103,706 | -0,86 | -0,82% | 104,132 | 104,527 | 103,706 | 53 |
08 Abr 2024 | 104,563 | 0,22 | 0,21% | 104,176 | 104,563 | 104,176 | 5 |
05 Abr 2024 | 104,347 | -0,94 | -0,90% | 103,835 | 104,347 | 103,41 | 54 |
04 Abr 2024 | 105,291 | 0,69 | 0,66% | 104,807 | 105,291 | 104,789 | 43 |
03 Abr 2024 | 104,605 | 0,32 | 0,31% | 104,248 | 104,605 | 104,00 | 45 |
02 Abr 2024 | 104,286 | -1,57 | -1,48% | 107,00 | 107,001 | 104,183 | 2.037 |
28 Mar 2024 | 105,854 | 0,21 | 0,20% | 105,854 | 105,854 | 105,854 | 0 |
27 Mar 2024 | 105,646 | -0,32 | -0,30% | 105,922 | 105,922 | 105,646 | 74 |
26 Mar 2024 | 105,964 | 0,09 | 0,08% | 105,929 | 106,238 | 105,891 | 160 |
25 Mar 2024 | 105,877 | 0,14 | 0,13% | 106,049 | 106,109 | 105,422 | 460 |
22 Mar 2024 | 105,739 | 0,23 | 0,22% | 105,413 | 105,761 | 105,413 | 11 |
21 Mar 2024 | 105,512 | 2,10 | 2,03% | 104,809 | 105,543 | 104,665 | 11 |
20 Mar 2024 | 103,416 | -0,43 | -0,41% | 103,416 | 103,416 | 103,416 | 0 |
19 Mar 2024 | 103,846 | -0,60 | -0,58% | 103,193 | 103,846 | 102,995 | 233 |
18 Mar 2024 | 104,449 | -0,42 | -0,40% | 104,813 | 104,813 | 104,449 | 394 |
15 Mar 2024 | 104,867 | 0,57 | 0,54% | 104,595 | 105,062 | 104,595 | 5.432 |
14 Mar 2024 | 104,30 | -0,69 | -0,65% | 104,804 | 104,86 | 104,30 | 293 |
13 Mar 2024 | 104,986 | 0,35 | 0,33% | 105,149 | 105,326 | 104,986 | 285 |
12 Mar 2024 | 104,638 | 1,90 | 1,85% | 104,046 | 104,638 | 104,00 | 51 |
11 Mar 2024 | 102,742 | -0,86 | -0,83% | 102,742 | 102,742 | 102,742 | 30 |