Cotações Históricas FRCGN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 7.967,80 | 1,39 | 0,02% | 7.966,53 | 8.025,27 | 7.961,59 | 0 |
09 Mai 2024 | 7.966,41 | 34,12 | 0,43% | 7.932,46 | 7.967,68 | 7.877,17 | 0 |
08 Mai 2024 | 7.932,29 | 3,29 | 0,04% | 7.929,00 | 7.978,13 | 7.912,23 | 0 |
07 Mai 2024 | 7.929,00 | 52,55 | 0,67% | 7.876,51 | 7.937,94 | 7.834,44 | 0 |
06 Mai 2024 | 7.876,45 | 1,88 | 0,02% | 7.874,59 | 7.915,93 | 7.845,21 | 0 |
03 Mai 2024 | 7.874,57 | 123,58 | 1,59% | 7.752,56 | 7.939,24 | 7.752,56 | 0 |
02 Mai 2024 | 7.750,99 | -46,29 | -0,59% | 7.808,30 | 7.821,08 | 7.726,76 | 0 |
30 Abr 2024 | 7.797,28 | -100,79 | -1,28% | 7.900,26 | 7.920,39 | 7.781,88 | 0 |
29 Abr 2024 | 7.898,07 | -61,29 | -0,77% | 7.959,37 | 7.996,14 | 7.891,75 | 0 |
26 Abr 2024 | 7.959,36 | 126,54 | 1,62% | 7.849,80 | 7.983,13 | 7.849,80 | 0 |
25 Abr 2024 | 7.832,82 | -157,25 | -1,97% | 7.990,07 | 8.029,47 | 7.758,89 | 0 |
24 Abr 2024 | 7.990,07 | -20,25 | -0,25% | 8.010,23 | 8.081,74 | 7.952,15 | 0 |
23 Abr 2024 | 8.010,32 | 80,22 | 1,01% | 7.953,49 | 8.012,48 | 7.953,49 | 0 |
22 Abr 2024 | 7.930,10 | 3,16 | 0,04% | 7.953,59 | 7.998,10 | 7.901,10 | 0 |
19 Abr 2024 | 7.926,94 | 52,11 | 0,66% | 7.874,83 | 7.951,62 | 7.849,59 | 0 |
18 Abr 2024 | 7.874,83 | -7,86 | -0,10% | 7.882,69 | 7.929,46 | 7.814,95 | 0 |
17 Abr 2024 | 7.882,69 | 131,88 | 1,70% | 7.750,81 | 7.996,18 | 7.750,81 | 0 |
16 Abr 2024 | 7.750,81 | -99,06 | -1,26% | 7.849,87 | 7.849,87 | 7.721,00 | 0 |
15 Abr 2024 | 7.849,87 | 86,68 | 1,12% | 7.763,24 | 7.935,23 | 7.763,24 | 0 |
12 Abr 2024 | 7.763,19 | -94,82 | -1,21% | 7.858,01 | 7.940,81 | 7.728,96 | 0 |
11 Abr 2024 | 7.858,01 | 12,41 | 0,16% | 7.845,47 | 7.907,62 | 7.807,71 | 0 |
10 Abr 2024 | 7.845,60 | -18,74 | -0,24% | 7.864,32 | 7.931,58 | 7.754,43 | 0 |
09 Abr 2024 | 7.864,34 | -66,09 | -0,83% | 7.930,67 | 7.930,67 | 7.835,44 | 0 |
08 Abr 2024 | 7.930,43 | 29,00 | 0,37% | 7.901,50 | 7.954,42 | 7.858,48 | 0 |
05 Abr 2024 | 7.901,43 | -154,59 | -1,92% | 8.056,02 | 8.056,02 | 7.883,06 | 0 |
04 Abr 2024 | 8.056,02 | 10,64 | 0,13% | 8.045,37 | 8.070,21 | 8.008,25 | 0 |
03 Abr 2024 | 8.045,38 | -20,43 | -0,25% | 8.065,78 | 8.097,64 | 8.037,45 | 0 |
02 Abr 2024 | 8.065,81 | -101,37 | -1,24% | 8.167,18 | 8.232,88 | 8.044,35 | 0 |
28 Mar 2024 | 8.167,18 | 2,60 | 0,03% | 8.165,25 | 8.252,23 | 8.165,25 | 0 |
27 Mar 2024 | 8.164,58 | 51,18 | 0,63% | 8.113,40 | 8.177,97 | 8.086,94 | 0 |
26 Mar 2024 | 8.113,40 | -19,25 | -0,24% | 8.132,65 | 8.168,60 | 8.089,51 | 0 |
25 Mar 2024 | 8.132,65 | 7,96 | 0,10% | 8.124,67 | 8.143,55 | 8.027,04 | 0 |
22 Mar 2024 | 8.124,69 | -110,60 | -1,34% | 8.235,29 | 8.235,29 | 8.094,04 | 0 |
21 Mar 2024 | 8.235,29 | 8,72 | 0,11% | 8.226,57 | 8.313,59 | 8.181,50 | 0 |
20 Mar 2024 | 8.226,57 | -110,10 | -1,32% | 8.336,78 | 8.336,78 | 8.123,17 | 0 |
19 Mar 2024 | 8.336,67 | 38,53 | 0,46% | 8.298,20 | 8.336,67 | 8.223,58 | 0 |
18 Mar 2024 | 8.298,14 | -38,37 | -0,46% | 8.336,49 | 8.353,65 | 8.270,69 | 0 |
15 Mar 2024 | 8.336,51 | -42,68 | -0,51% | 8.379,16 | 8.420,46 | 8.334,84 | 0 |
14 Mar 2024 | 8.379,19 | 35,14 | 0,42% | 8.344,05 | 8.474,29 | 8.344,05 | 0 |
13 Mar 2024 | 8.344,05 | 58,30 | 0,70% | 8.285,77 | 8.366,61 | 8.262,04 | 0 |
12 Mar 2024 | 8.285,75 | 82,27 | 1,00% | 8.203,75 | 8.285,75 | 8.134,34 | 0 |
11 Mar 2024 | 8.203,48 | 12,39 | 0,15% | 8.191,09 | 8.203,48 | 8.130,27 | 0 |
08 Mar 2024 | 8.191,09 | 32,52 | 0,40% | 8.158,57 | 8.231,80 | 8.148,46 | 0 |
07 Mar 2024 | 8.158,57 | 84,86 | 1,05% | 8.073,72 | 8.173,84 | 7.985,00 | 0 |
06 Mar 2024 | 8.073,71 | 25,32 | 0,31% | 8.048,38 | 8.096,57 | 8.010,93 | 0 |
05 Mar 2024 | 8.048,39 | -83,71 | -1,03% | 8.132,12 | 8.132,12 | 8.034,81 | 0 |
04 Mar 2024 | 8.132,10 | -35,19 | -0,43% | 8.156,39 | 8.156,39 | 8.072,16 | 0 |
01 Mar 2024 | 8.167,29 | 20,89 | 0,26% | 8.146,50 | 8.181,15 | 8.118,12 | 0 |
29 Fev 2024 | 8.146,40 | -44,22 | -0,54% | 8.190,62 | 8.237,31 | 8.132,85 | 0 |
28 Fev 2024 | 8.190,62 | -9,00 | -0,11% | 8.199,74 | 8.206,26 | 8.159,67 | 0 |
27 Fev 2024 | 8.199,62 | 44,72 | 0,55% | 8.156,42 | 8.202,14 | 8.134,20 | 0 |
26 Fev 2024 | 8.154,90 | -42,90 | -0,52% | 8.197,74 | 8.197,74 | 8.143,00 | 0 |
23 Fev 2024 | 8.197,80 | 53,25 | 0,65% | 8.145,16 | 8.226,74 | 8.145,16 | 0 |
22 Fev 2024 | 8.144,55 | 144,32 | 1,80% | 8.000,24 | 8.153,47 | 8.000,24 | 0 |
21 Fev 2024 | 8.000,23 | 20,94 | 0,26% | 7.979,29 | 8.026,60 | 7.979,29 | 0 |
20 Fev 2024 | 7.979,29 | -7,59 | -0,10% | 7.986,87 | 8.006,97 | 7.936,92 | 0 |
19 Fev 2024 | 7.986,88 | 17,41 | 0,22% | 7.969,47 | 7.996,63 | 7.906,46 | 0 |
16 Fev 2024 | 7.969,47 | 24,72 | 0,31% | 7.944,76 | 8.059,74 | 7.944,76 | 0 |
15 Fev 2024 | 7.944,75 | 137,24 | 1,76% | 7.807,52 | 7.962,51 | 7.807,52 | 0 |
14 Fev 2024 | 7.807,51 | 36,25 | 0,47% | 7.771,17 | 7.821,13 | 7.716,83 | 0 |
13 Fev 2024 | 7.771,26 | -117,20 | -1,49% | 7.890,02 | 7.919,26 | 7.742,12 | 0 |
12 Fev 2024 | 7.888,46 | 100,92 | 1,30% | 7.787,57 | 7.903,64 | 7.787,57 | 0 |