Cotações Históricas FREEG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 2.851,97 | -32,93 | -1,14% | 2.884,69 | 2.886,48 | 2.845,76 | 0 |
27 Jun 2024 | 2.884,90 | -20,75 | -0,71% | 2.905,59 | 2.912,78 | 2.882,36 | 0 |
26 Jun 2024 | 2.905,65 | -36,41 | -1,24% | 2.942,30 | 2.952,78 | 2.891,93 | 0 |
25 Jun 2024 | 2.942,06 | -20,59 | -0,69% | 2.962,04 | 2.962,04 | 2.933,12 | 0 |
24 Jun 2024 | 2.962,65 | 35,29 | 1,21% | 2.927,59 | 2.964,05 | 2.919,05 | 0 |
21 Jun 2024 | 2.927,36 | -27,82 | -0,94% | 2.954,85 | 2.954,85 | 2.924,35 | 0 |
20 Jun 2024 | 2.955,18 | 35,42 | 1,21% | 2.920,04 | 2.957,42 | 2.920,04 | 0 |
19 Jun 2024 | 2.919,76 | -9,60 | -0,33% | 2.931,02 | 2.936,89 | 2.919,29 | 0 |
18 Jun 2024 | 2.929,36 | 29,78 | 1,03% | 2.900,22 | 2.935,06 | 2.900,22 | 0 |
17 Jun 2024 | 2.899,58 | 3,01 | 0,10% | 2.896,06 | 2.921,87 | 2.873,74 | 0 |
14 Jun 2024 | 2.896,57 | -92,00 | -3,08% | 2.987,66 | 2.987,66 | 2.876,44 | 0 |
13 Jun 2024 | 2.988,57 | -66,74 | -2,18% | 3.054,75 | 3.054,75 | 2.982,11 | 0 |
12 Jun 2024 | 3.055,31 | 34,40 | 1,14% | 3.020,98 | 3.064,35 | 3.015,46 | 0 |
11 Jun 2024 | 3.020,91 | -57,77 | -1,88% | 3.079,03 | 3.082,56 | 3.017,64 | 0 |
10 Jun 2024 | 3.078,68 | -37,25 | -1,20% | 3.116,78 | 3.116,78 | 3.051,99 | 0 |
07 Jun 2024 | 3.115,93 | -29,51 | -0,94% | 3.144,97 | 3.147,10 | 3.104,09 | 0 |
06 Jun 2024 | 3.145,44 | 3,76 | 0,12% | 3.141,93 | 3.160,44 | 3.132,50 | 0 |
05 Jun 2024 | 3.141,68 | 14,82 | 0,47% | 3.129,36 | 3.148,24 | 3.129,36 | 0 |
04 Jun 2024 | 3.126,86 | -10,97 | -0,35% | 3.137,66 | 3.142,32 | 3.114,79 | 0 |
03 Jun 2024 | 3.137,83 | 28,15 | 0,91% | 3.115,25 | 3.143,95 | 3.115,25 | 0 |
31 Mai 2024 | 3.109,68 | 37,71 | 1,23% | 3.072,17 | 3.109,68 | 3.068,42 | 0 |
30 Mai 2024 | 3.071,97 | 30,96 | 1,02% | 3.042,97 | 3.072,88 | 3.029,66 | 0 |
29 Mai 2024 | 3.041,01 | -47,13 | -1,53% | 3.087,90 | 3.087,90 | 3.036,32 | 0 |
28 Mai 2024 | 3.088,14 | -14,95 | -0,48% | 3.111,17 | 3.118,96 | 3.083,36 | 0 |
27 Mai 2024 | 3.103,09 | 17,96 | 0,58% | 3.086,80 | 3.104,61 | 3.084,78 | 0 |
24 Mai 2024 | 3.085,13 | 13,34 | 0,43% | 3.071,63 | 3.087,55 | 3.049,65 | 0 |
23 Mai 2024 | 3.071,79 | -15,05 | -0,49% | 3.086,75 | 3.087,52 | 3.069,00 | 0 |
22 Mai 2024 | 3.086,84 | -5,25 | -0,17% | 3.091,75 | 3.091,75 | 3.072,32 | 0 |
21 Mai 2024 | 3.092,09 | -11,85 | -0,38% | 3.116,87 | 3.116,87 | 3.079,21 | 0 |
20 Mai 2024 | 3.103,94 | 7,25 | 0,23% | 3.098,20 | 3.111,75 | 3.098,20 | 0 |
17 Mai 2024 | 3.096,69 | -13,46 | -0,43% | 3.109,75 | 3.109,75 | 3.079,19 | 0 |
16 Mai 2024 | 3.110,15 | -12,04 | -0,39% | 3.121,83 | 3.121,83 | 3.102,26 | 0 |
15 Mai 2024 | 3.122,19 | 12,65 | 0,41% | 3.109,95 | 3.136,09 | 3.101,17 | 0 |
14 Mai 2024 | 3.109,54 | 20,27 | 0,66% | 3.099,86 | 3.114,72 | 3.090,74 | 0 |
13 Mai 2024 | 3.089,27 | -2,06 | -0,07% | 3.091,39 | 3.103,41 | 3.085,23 | 0 |
10 Mai 2024 | 3.091,33 | 18,56 | 0,60% | 3.074,29 | 3.103,71 | 3.074,29 | 0 |
09 Mai 2024 | 3.072,77 | 13,43 | 0,44% | 3.059,41 | 3.078,86 | 3.057,13 | 0 |
08 Mai 2024 | 3.059,34 | 10,37 | 0,34% | 3.048,90 | 3.067,83 | 3.048,90 | 0 |
07 Mai 2024 | 3.048,97 | 31,16 | 1,03% | 3.018,12 | 3.052,73 | 3.018,12 | 0 |
06 Mai 2024 | 3.017,81 | 17,42 | 0,58% | 3.001,33 | 3.032,12 | 3.001,33 | 0 |
03 Mai 2024 | 3.000,39 | 30,28 | 1,02% | 2.976,50 | 3.026,76 | 2.976,50 | 0 |
02 Mai 2024 | 2.970,11 | 12,47 | 0,42% | 2.959,64 | 2.981,01 | 2.957,22 | 0 |
30 Abr 2024 | 2.957,64 | -20,42 | -0,69% | 2.978,25 | 2.987,94 | 2.956,73 | 0 |
29 Abr 2024 | 2.978,06 | 16,12 | 0,54% | 2.974,92 | 2.983,59 | 2.968,09 | 0 |
26 Abr 2024 | 2.961,94 | 32,01 | 1,09% | 2.931,69 | 2.973,14 | 2.931,69 | 0 |
25 Abr 2024 | 2.929,93 | -23,31 | -0,79% | 2.953,54 | 2.955,27 | 2.912,49 | 0 |
24 Abr 2024 | 2.953,24 | -8,68 | -0,29% | 2.961,76 | 2.971,67 | 2.948,02 | 0 |
23 Abr 2024 | 2.961,92 | 21,25 | 0,72% | 2.941,43 | 2.967,11 | 2.941,43 | 0 |
22 Abr 2024 | 2.940,67 | 23,56 | 0,81% | 2.917,67 | 2.949,82 | 2.917,67 | 0 |
19 Abr 2024 | 2.917,11 | -4,87 | -0,17% | 2.926,93 | 2.926,93 | 2.891,20 | 0 |
18 Abr 2024 | 2.921,98 | 22,74 | 0,78% | 2.899,48 | 2.925,81 | 2.899,48 | 0 |
17 Abr 2024 | 2.899,24 | 21,79 | 0,76% | 2.877,38 | 2.921,03 | 2.876,59 | 0 |
16 Abr 2024 | 2.877,45 | -35,09 | -1,20% | 2.912,25 | 2.912,25 | 2.864,98 | 0 |
15 Abr 2024 | 2.912,54 | -0,75 | -0,03% | 2.913,42 | 2.944,63 | 2.910,73 | 0 |
12 Abr 2024 | 2.913,29 | -15,67 | -0,54% | 2.929,47 | 2.961,35 | 2.908,23 | 0 |
11 Abr 2024 | 2.928,96 | -10,69 | -0,36% | 2.939,73 | 2.949,90 | 2.915,60 | 0 |
10 Abr 2024 | 2.939,65 | -5,40 | -0,18% | 2.945,77 | 2.976,54 | 2.918,58 | 0 |
09 Abr 2024 | 2.945,05 | -10,31 | -0,35% | 2.955,09 | 2.967,03 | 2.943,46 | 0 |
08 Abr 2024 | 2.955,36 | 36,98 | 1,27% | 2.918,31 | 2.961,09 | 2.916,12 | 0 |
05 Abr 2024 | 2.918,38 | -29,97 | -1,02% | 2.946,79 | 2.946,79 | 2.903,46 | 0 |
04 Abr 2024 | 2.948,35 | -8,19 | -0,28% | 2.956,38 | 2.962,73 | 2.948,35 | 0 |
03 Abr 2024 | 2.956,54 | 12,14 | 0,41% | 2.944,28 | 2.956,88 | 2.935,56 | 0 |
02 Abr 2024 | 2.944,40 | -26,09 | -0,88% | 2.970,49 | 2.988,04 | 2.941,97 | 0 |