Cotações Históricas FREMP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
07 Jun 2024 | 1.241,07 | -7,77 | -0,62% | 1.248,00 | 1.249,15 | 1.236,43 | 0 |
06 Jun 2024 | 1.248,84 | 3,91 | 0,31% | 1.246,17 | 1.254,00 | 1.246,17 | 0 |
05 Jun 2024 | 1.244,93 | 10,54 | 0,85% | 1.235,40 | 1.246,20 | 1.235,40 | 0 |
04 Jun 2024 | 1.234,39 | -7,24 | -0,58% | 1.241,51 | 1.241,51 | 1.230,63 | 0 |
03 Jun 2024 | 1.241,63 | -0,11 | -0,01% | 1.243,23 | 1.251,11 | 1.240,09 | 0 |
31 Mai 2024 | 1.241,74 | 2,36 | 0,19% | 1.239,75 | 1.241,93 | 1.233,75 | 0 |
30 Mai 2024 | 1.239,38 | 7,87 | 0,64% | 1.230,51 | 1.240,56 | 1.223,76 | 0 |
29 Mai 2024 | 1.231,51 | -18,64 | -1,49% | 1.249,73 | 1.249,73 | 1.230,26 | 0 |
28 Mai 2024 | 1.250,15 | -5,81 | -0,46% | 1.255,88 | 1.259,99 | 1.248,01 | 0 |
27 Mai 2024 | 1.255,96 | 7,63 | 0,61% | 1.248,75 | 1.256,12 | 1.248,53 | 0 |
24 Mai 2024 | 1.248,33 | -1,97 | -0,16% | 1.249,66 | 1.249,66 | 1.238,33 | 0 |
23 Mai 2024 | 1.250,30 | -1,32 | -0,11% | 1.251,52 | 1.256,37 | 1.248,97 | 0 |
22 Mai 2024 | 1.251,62 | -7,01 | -0,56% | 1.258,20 | 1.258,78 | 1.248,66 | 0 |
21 Mai 2024 | 1.258,63 | -4,03 | -0,32% | 1.261,98 | 1.263,22 | 1.252,15 | 0 |
20 Mai 2024 | 1.262,66 | 8,55 | 0,68% | 1.254,35 | 1.266,68 | 1.254,35 | 0 |
17 Mai 2024 | 1.254,11 | -2,32 | -0,18% | 1.255,48 | 1.255,48 | 1.246,02 | 0 |
16 Mai 2024 | 1.256,43 | -1,93 | -0,15% | 1.258,81 | 1.259,42 | 1.252,17 | 0 |
15 Mai 2024 | 1.258,36 | 0,50 | 0,04% | 1.258,32 | 1.262,47 | 1.250,77 | 0 |
14 Mai 2024 | 1.257,86 | 14,53 | 1,17% | 1.243,14 | 1.260,56 | 1.243,14 | 0 |
13 Mai 2024 | 1.243,33 | 0,73 | 0,06% | 1.241,80 | 1.247,24 | 1.239,26 | 0 |
10 Mai 2024 | 1.242,60 | 9,55 | 0,77% | 1.233,34 | 1.246,35 | 1.233,34 | 0 |
09 Mai 2024 | 1.233,05 | 4,97 | 0,40% | 1.228,07 | 1.233,80 | 1.226,89 | 0 |
08 Mai 2024 | 1.228,08 | 14,13 | 1,16% | 1.213,66 | 1.230,41 | 1.212,79 | 0 |
07 Mai 2024 | 1.213,95 | 12,27 | 1,02% | 1.202,36 | 1.214,40 | 1.202,36 | 0 |
06 Mai 2024 | 1.201,68 | 7,83 | 0,66% | 1.194,98 | 1.206,40 | 1.194,98 | 0 |
03 Mai 2024 | 1.193,85 | 10,87 | 0,92% | 1.183,95 | 1.201,63 | 1.183,95 | 0 |
02 Mai 2024 | 1.182,98 | 0,64 | 0,05% | 1.181,97 | 1.186,75 | 1.178,61 | 0 |
30 Abr 2024 | 1.182,34 | -7,56 | -0,64% | 1.189,96 | 1.193,14 | 1.182,19 | 0 |
29 Abr 2024 | 1.189,90 | 6,72 | 0,57% | 1.184,06 | 1.191,21 | 1.184,06 | 0 |
26 Abr 2024 | 1.183,18 | 22,07 | 1,90% | 1.163,26 | 1.186,42 | 1.163,26 | 0 |
25 Abr 2024 | 1.161,11 | -8,39 | -0,72% | 1.169,59 | 1.172,41 | 1.154,65 | 0 |
24 Abr 2024 | 1.169,50 | -3,80 | -0,32% | 1.174,34 | 1.180,12 | 1.167,78 | 0 |
23 Abr 2024 | 1.173,30 | 9,19 | 0,79% | 1.165,52 | 1.174,74 | 1.165,52 | 0 |
22 Abr 2024 | 1.164,11 | 6,90 | 0,60% | 1.157,29 | 1.168,39 | 1.157,29 | 0 |
19 Abr 2024 | 1.157,21 | -4,27 | -0,37% | 1.159,08 | 1.159,08 | 1.148,17 | 0 |
18 Abr 2024 | 1.161,48 | 3,36 | 0,29% | 1.158,44 | 1.163,86 | 1.153,86 | 0 |
17 Abr 2024 | 1.158,12 | 3,57 | 0,31% | 1.154,30 | 1.166,30 | 1.151,41 | 0 |
16 Abr 2024 | 1.154,55 | -12,02 | -1,03% | 1.166,14 | 1.166,14 | 1.148,62 | 0 |
15 Abr 2024 | 1.166,57 | 0,18 | 0,02% | 1.166,59 | 1.180,89 | 1.165,25 | 0 |
12 Abr 2024 | 1.166,39 | -7,35 | -0,63% | 1.175,20 | 1.187,45 | 1.164,44 | 0 |
11 Abr 2024 | 1.173,74 | -5,37 | -0,46% | 1.178,39 | 1.184,46 | 1.167,66 | 0 |
10 Abr 2024 | 1.179,11 | -5,22 | -0,44% | 1.185,02 | 1.194,45 | 1.171,81 | 0 |
09 Abr 2024 | 1.184,33 | -2,70 | -0,23% | 1.186,54 | 1.193,01 | 1.183,30 | 0 |
08 Abr 2024 | 1.187,03 | 11,01 | 0,94% | 1.175,79 | 1.188,73 | 1.175,53 | 0 |
05 Abr 2024 | 1.176,02 | -13,40 | -1,13% | 1.187,04 | 1.187,04 | 1.166,33 | 0 |
04 Abr 2024 | 1.189,42 | -1,38 | -0,12% | 1.190,82 | 1.194,10 | 1.187,23 | 0 |
03 Abr 2024 | 1.190,80 | 8,97 | 0,76% | 1.181,77 | 1.191,65 | 1.180,48 | 0 |
02 Abr 2024 | 1.181,83 | -5,63 | -0,47% | 1.187,15 | 1.199,25 | 1.181,30 | 0 |
28 Mar 2024 | 1.187,46 | 1,72 | 0,15% | 1.185,71 | 1.194,48 | 1.184,90 | 0 |
27 Mar 2024 | 1.185,74 | 5,15 | 0,44% | 1.180,72 | 1.186,77 | 1.179,14 | 0 |
26 Mar 2024 | 1.180,59 | 5,65 | 0,48% | 1.174,41 | 1.181,47 | 1.169,49 | 0 |
25 Mar 2024 | 1.174,94 | 2,65 | 0,23% | 1.172,12 | 1.176,76 | 1.167,96 | 0 |
22 Mar 2024 | 1.172,29 | 0,00 | 0,00% | 1.171,11 | 1.175,73 | 1.168,97 | 0 |
21 Mar 2024 | 1.172,29 | 8,50 | 0,73% | 1.165,67 | 1.179,84 | 1.165,67 | 0 |
20 Mar 2024 | 1.163,79 | -0,17 | -0,01% | 1.163,25 | 1.164,79 | 1.155,36 | 0 |
19 Mar 2024 | 1.163,96 | 0,61 | 0,05% | 1.163,08 | 1.164,24 | 1.159,34 | 0 |
18 Mar 2024 | 1.163,35 | -0,21 | -0,02% | 1.165,26 | 1.171,53 | 1.163,35 | 0 |
15 Mar 2024 | 1.163,56 | -5,52 | -0,47% | 1.168,79 | 1.171,09 | 1.163,56 | 0 |
14 Mar 2024 | 1.169,08 | 0,57 | 0,05% | 1.167,80 | 1.177,06 | 1.167,80 | 0 |
13 Mar 2024 | 1.168,51 | 2,25 | 0,19% | 1.166,60 | 1.170,77 | 1.165,48 | 0 |
12 Mar 2024 | 1.166,26 | 6,99 | 0,60% | 1.159,82 | 1.169,19 | 1.157,54 | 0 |
11 Mar 2024 | 1.159,27 | -8,05 | -0,69% | 1.165,56 | 1.165,56 | 1.154,69 | 0 |