Cotações Históricas FRA20
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 1.696,63 | -44,16 | -2,54% | 1.735,53 | 1.735,53 | 1.686,87 | 0 |
13 Jun 2024 | 1.740,79 | -37,24 | -2,09% | 1.774,96 | 1.775,77 | 1.737,46 | 0 |
12 Jun 2024 | 1.778,03 | 17,85 | 1,01% | 1.764,70 | 1.780,24 | 1.761,37 | 0 |
11 Jun 2024 | 1.760,18 | -22,01 | -1,23% | 1.787,34 | 1.791,10 | 1.753,55 | 0 |
10 Jun 2024 | 1.782,19 | -24,77 | -1,37% | 1.775,72 | 1.782,19 | 1.768,75 | 0 |
07 Jun 2024 | 1.806,96 | -9,70 | -0,53% | 1.818,17 | 1.818,64 | 1.795,29 | 0 |
06 Jun 2024 | 1.816,66 | 5,89 | 0,33% | 1.818,97 | 1.822,43 | 1.811,87 | 0 |
05 Jun 2024 | 1.810,77 | 14,43 | 0,80% | 1.806,40 | 1.818,67 | 1.799,30 | 0 |
04 Jun 2024 | 1.796,34 | -9,82 | -0,54% | 1.801,62 | 1.807,66 | 1.789,25 | 0 |
03 Jun 2024 | 1.806,16 | 1,06 | 0,06% | 1.821,65 | 1.823,12 | 1.805,51 | 0 |
31 Mai 2024 | 1.805,10 | -3,26 | -0,18% | 1.802,65 | 1.809,44 | 1.797,84 | 0 |
30 Mai 2024 | 1.808,36 | 5,96 | 0,33% | 1.795,80 | 1.809,47 | 1.795,62 | 0 |
29 Mai 2024 | 1.802,40 | -26,24 | -1,43% | 1.822,90 | 1.824,40 | 1.798,74 | 0 |
28 Mai 2024 | 1.828,64 | -16,62 | -0,90% | 1.847,48 | 1.851,44 | 1.825,23 | 0 |
27 Mai 2024 | 1.845,26 | 8,13 | 0,44% | 1.835,34 | 1.845,26 | 1.835,20 | 0 |
24 Mai 2024 | 1.837,13 | -3,05 | -0,17% | 1.827,94 | 1.839,04 | 1.825,82 | 0 |
23 Mai 2024 | 1.840,18 | 2,01 | 0,11% | 1.840,89 | 1.846,15 | 1.835,69 | 0 |
22 Mai 2024 | 1.838,17 | -8,77 | -0,47% | 1.844,40 | 1.844,40 | 1.835,14 | 0 |
21 Mai 2024 | 1.846,94 | -6,54 | -0,35% | 1.849,64 | 1.850,61 | 1.835,56 | 0 |
20 Mai 2024 | 1.853,48 | 7,27 | 0,39% | 1.848,02 | 1.858,41 | 1.846,75 | 0 |
17 Mai 2024 | 1.846,21 | -5,17 | -0,28% | 1.849,30 | 1.852,46 | 1.839,36 | 0 |
16 Mai 2024 | 1.851,38 | -11,25 | -0,60% | 1.861,54 | 1.861,54 | 1.850,16 | 0 |
15 Mai 2024 | 1.862,63 | 4,31 | 0,23% | 1.862,49 | 1.865,03 | 1.854,04 | 0 |
14 Mai 2024 | 1.858,32 | 3,57 | 0,19% | 1.854,90 | 1.860,55 | 1.849,63 | 0 |
13 Mai 2024 | 1.854,75 | -0,02 | 0,00% | 1.856,05 | 1.858,58 | 1.850,11 | 0 |
10 Mai 2024 | 1.854,77 | 4,77 | 0,26% | 1.858,34 | 1.864,22 | 1.853,56 | 0 |
09 Mai 2024 | 1.850,00 | 11,47 | 0,62% | 1.836,51 | 1.851,60 | 1.833,72 | 0 |
08 Mai 2024 | 1.838,53 | 15,04 | 0,82% | 1.828,41 | 1.844,74 | 1.827,06 | 0 |
07 Mai 2024 | 1.823,49 | 21,64 | 1,20% | 1.812,07 | 1.823,71 | 1.806,39 | 0 |
06 Mai 2024 | 1.801,85 | 7,34 | 0,41% | 1.798,17 | 1.811,88 | 1.795,90 | 0 |
03 Mai 2024 | 1.794,51 | 13,14 | 0,74% | 1.788,44 | 1.803,95 | 1.781,85 | 0 |
02 Mai 2024 | 1.781,37 | -12,31 | -0,69% | 1.791,23 | 1.792,02 | 1.778,40 | 0 |
30 Abr 2024 | 1.793,68 | -18,87 | -1,04% | 1.817,75 | 1.820,11 | 1.791,04 | 0 |
29 Abr 2024 | 1.812,55 | -6,11 | -0,34% | 1.825,29 | 1.827,00 | 1.812,55 | 0 |
26 Abr 2024 | 1.818,66 | 18,84 | 1,05% | 1.815,59 | 1.823,55 | 1.804,62 | 0 |
25 Abr 2024 | 1.799,82 | -19,40 | -1,07% | 1.818,39 | 1.819,51 | 1.785,46 | 0 |
24 Abr 2024 | 1.819,22 | -7,39 | -0,40% | 1.821,21 | 1.830,12 | 1.816,57 | 0 |
23 Abr 2024 | 1.826,61 | 15,98 | 0,88% | 1.817,12 | 1.827,91 | 1.814,45 | 0 |
22 Abr 2024 | 1.810,63 | 7,18 | 0,40% | 1.817,66 | 1.818,39 | 1.803,06 | 0 |
19 Abr 2024 | 1.803,45 | -0,57 | -0,03% | 1.789,96 | 1.806,63 | 1.785,06 | 0 |
18 Abr 2024 | 1.804,02 | 9,12 | 0,51% | 1.802,79 | 1.807,37 | 1.792,54 | 0 |
17 Abr 2024 | 1.794,90 | 8,23 | 0,46% | 1.789,19 | 1.811,94 | 1.789,15 | 0 |
16 Abr 2024 | 1.786,67 | -23,17 | -1,28% | 1.780,59 | 1.796,03 | 1.780,59 | 0 |
15 Abr 2024 | 1.809,84 | 6,99 | 0,39% | 1.812,27 | 1.829,56 | 1.805,95 | 0 |
12 Abr 2024 | 1.802,85 | -6,63 | -0,37% | 1.823,79 | 1.827,91 | 1.795,48 | 0 |
11 Abr 2024 | 1.809,48 | -5,14 | -0,28% | 1.814,10 | 1.823,76 | 1.798,15 | 0 |
10 Abr 2024 | 1.814,62 | -4,19 | -0,23% | 1.829,81 | 1.829,82 | 1.798,87 | 0 |
09 Abr 2024 | 1.818,81 | -16,13 | -0,88% | 1.826,59 | 1.831,10 | 1.813,76 | 0 |
08 Abr 2024 | 1.834,94 | 12,23 | 0,67% | 1.820,05 | 1.841,72 | 1.819,77 | 0 |
05 Abr 2024 | 1.822,71 | -18,77 | -1,02% | 1.815,80 | 1.822,71 | 1.809,98 | 0 |
04 Abr 2024 | 1.841,48 | -3,39 | -0,18% | 1.843,92 | 1.852,02 | 1.838,38 | 0 |
03 Abr 2024 | 1.844,87 | 4,39 | 0,24% | 1.842,66 | 1.846,49 | 1.838,30 | 0 |
02 Abr 2024 | 1.840,48 | -23,07 | -1,24% | 1.858,14 | 1.870,14 | 1.839,09 | 0 |
28 Mar 2024 | 1.863,55 | -2,66 | -0,14% | 1.868,17 | 1.876,34 | 1.863,46 | 0 |
27 Mar 2024 | 1.866,21 | 3,19 | 0,17% | 1.863,14 | 1.872,37 | 1.859,80 | 0 |
26 Mar 2024 | 1.863,02 | 12,30 | 0,66% | 1.852,13 | 1.863,25 | 1.847,70 | 0 |
25 Mar 2024 | 1.850,72 | -2,73 | -0,15% | 1.852,53 | 1.854,40 | 1.839,37 | 0 |
22 Mar 2024 | 1.853,45 | -6,38 | -0,34% | 1.854,15 | 1.859,53 | 1.847,82 | 0 |
21 Mar 2024 | 1.859,83 | 2,79 | 0,15% | 1.871,48 | 1.872,38 | 1.849,34 | 0 |
20 Mar 2024 | 1.857,04 | -14,60 | -0,78% | 1.864,35 | 1.866,55 | 1.849,87 | 0 |
19 Mar 2024 | 1.871,64 | 10,11 | 0,54% | 1.860,86 | 1.871,73 | 1.859,24 | 0 |
18 Mar 2024 | 1.861,53 | -5,63 | -0,30% | 1.869,09 | 1.870,29 | 1.858,38 | 0 |