Cotações Históricas FREN4
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
01 Jul 2024 | 1.410,02 | 11,24 | 0,80% | 1.399,38 | 1.445,44 | 1.399,38 | 0 |
28 Jun 2024 | 1.398,78 | -15,68 | -1,11% | 1.414,20 | 1.415,39 | 1.395,67 | 0 |
27 Jun 2024 | 1.414,46 | -11,10 | -0,78% | 1.425,38 | 1.429,03 | 1.413,21 | 0 |
26 Jun 2024 | 1.425,56 | -17,52 | -1,21% | 1.443,04 | 1.448,47 | 1.419,08 | 0 |
25 Jun 2024 | 1.443,08 | -9,61 | -0,66% | 1.452,24 | 1.452,24 | 1.438,39 | 0 |
24 Jun 2024 | 1.452,69 | 17,13 | 1,19% | 1.435,20 | 1.453,14 | 1.431,06 | 0 |
21 Jun 2024 | 1.435,56 | -14,82 | -1,02% | 1.450,06 | 1.450,06 | 1.434,85 | 0 |
20 Jun 2024 | 1.450,38 | 18,17 | 1,27% | 1.432,19 | 1.451,19 | 1.432,19 | 0 |
19 Jun 2024 | 1.432,21 | -4,56 | -0,32% | 1.437,43 | 1.440,51 | 1.431,98 | 0 |
18 Jun 2024 | 1.436,77 | 14,18 | 1,00% | 1.422,87 | 1.439,60 | 1.422,87 | 0 |
17 Jun 2024 | 1.422,59 | 1,40 | 0,10% | 1.420,47 | 1.432,95 | 1.409,94 | 0 |
14 Jun 2024 | 1.421,19 | -45,30 | -3,09% | 1.466,06 | 1.466,06 | 1.411,35 | 0 |
13 Jun 2024 | 1.466,49 | -34,07 | -2,27% | 1.500,12 | 1.500,12 | 1.463,09 | 0 |
12 Jun 2024 | 1.500,56 | 17,42 | 1,17% | 1.483,01 | 1.504,54 | 1.480,74 | 0 |
11 Jun 2024 | 1.483,14 | -27,83 | -1,84% | 1.510,97 | 1.512,63 | 1.481,63 | 0 |
10 Jun 2024 | 1.510,97 | -18,94 | -1,24% | 1.506,64 | 1.510,97 | 1.503,09 | 0 |
07 Jun 2024 | 1.529,91 | -13,52 | -0,88% | 1.543,03 | 1.544,10 | 1.523,53 | 0 |
06 Jun 2024 | 1.543,43 | 2,05 | 0,13% | 1.541,33 | 1.551,11 | 1.537,22 | 0 |
05 Jun 2024 | 1.541,38 | 7,50 | 0,49% | 1.534,95 | 1.544,33 | 1.534,95 | 0 |
04 Jun 2024 | 1.533,88 | -7,51 | -0,49% | 1.541,14 | 1.541,61 | 1.528,06 | 0 |
03 Jun 2024 | 1.541,39 | 14,42 | 0,94% | 1.529,21 | 1.545,16 | 1.529,21 | 0 |
31 Mai 2024 | 1.526,97 | 17,40 | 1,15% | 1.509,51 | 1.526,97 | 1.507,97 | 0 |
30 Mai 2024 | 1.509,57 | 14,86 | 0,99% | 1.495,52 | 1.510,02 | 1.488,77 | 0 |
29 Mai 2024 | 1.494,71 | -24,06 | -1,58% | 1.518,49 | 1.518,49 | 1.492,66 | 0 |
28 Mai 2024 | 1.518,77 | -7,82 | -0,51% | 1.530,40 | 1.533,74 | 1.516,57 | 0 |
27 Mai 2024 | 1.526,59 | 8,71 | 0,57% | 1.518,20 | 1.527,30 | 1.517,21 | 0 |
24 Mai 2024 | 1.517,88 | 5,88 | 0,39% | 1.511,75 | 1.519,13 | 1.500,74 | 0 |
23 Mai 2024 | 1.512,00 | -6,88 | -0,45% | 1.518,67 | 1.519,66 | 1.510,71 | 0 |
22 Mai 2024 | 1.518,88 | -4,42 | -0,29% | 1.522,97 | 1.522,97 | 1.513,17 | 0 |
21 Mai 2024 | 1.523,30 | -7,49 | -0,49% | 1.537,93 | 1.537,93 | 1.517,14 | 0 |
20 Mai 2024 | 1.530,79 | 3,78 | 0,25% | 1.527,25 | 1.534,45 | 1.527,25 | 0 |
17 Mai 2024 | 1.527,01 | -6,40 | -0,42% | 1.533,04 | 1.533,04 | 1.518,15 | 0 |
16 Mai 2024 | 1.533,41 | -6,20 | -0,40% | 1.539,27 | 1.539,27 | 1.529,58 | 0 |
15 Mai 2024 | 1.539,61 | 5,32 | 0,35% | 1.534,32 | 1.548,31 | 1.530,70 | 0 |
14 Mai 2024 | 1.534,29 | 10,22 | 0,67% | 1.529,12 | 1.536,90 | 1.524,82 | 0 |
13 Mai 2024 | 1.524,07 | -1,82 | -0,12% | 1.525,41 | 1.530,97 | 1.522,03 | 0 |
10 Mai 2024 | 1.525,89 | 9,85 | 0,65% | 1.516,63 | 1.531,03 | 1.516,63 | 0 |
09 Mai 2024 | 1.516,04 | 6,43 | 0,43% | 1.509,49 | 1.519,06 | 1.508,50 | 0 |
08 Mai 2024 | 1.509,61 | 5,43 | 0,36% | 1.503,98 | 1.513,27 | 1.503,98 | 0 |
07 Mai 2024 | 1.504,18 | 15,02 | 1,01% | 1.489,15 | 1.506,30 | 1.489,15 | 0 |
06 Mai 2024 | 1.489,16 | 7,95 | 0,54% | 1.480,57 | 1.496,49 | 1.480,57 | 0 |
03 Mai 2024 | 1.481,21 | 15,54 | 1,06% | 1.468,66 | 1.494,04 | 1.468,55 | 0 |
02 Mai 2024 | 1.465,67 | 4,68 | 0,32% | 1.461,66 | 1.471,79 | 1.460,37 | 0 |
30 Abr 2024 | 1.460,99 | -10,65 | -0,72% | 1.471,58 | 1.476,39 | 1.460,98 | 0 |
29 Abr 2024 | 1.471,64 | 7,41 | 0,51% | 1.467,48 | 1.474,82 | 1.466,99 | 0 |
26 Abr 2024 | 1.464,23 | 15,33 | 1,06% | 1.449,62 | 1.469,61 | 1.449,62 | 0 |
25 Abr 2024 | 1.448,90 | -12,66 | -0,87% | 1.461,55 | 1.461,55 | 1.439,60 | 0 |
24 Abr 2024 | 1.461,56 | -5,04 | -0,34% | 1.466,36 | 1.471,48 | 1.459,05 | 0 |
23 Abr 2024 | 1.466,60 | 10,80 | 0,74% | 1.456,02 | 1.469,59 | 1.456,02 | 0 |
22 Abr 2024 | 1.455,80 | 10,75 | 0,74% | 1.444,86 | 1.461,28 | 1.444,86 | 0 |
19 Abr 2024 | 1.445,05 | -2,71 | -0,19% | 1.450,05 | 1.450,05 | 1.432,84 | 0 |
18 Abr 2024 | 1.447,76 | 10,37 | 0,72% | 1.437,33 | 1.449,74 | 1.437,33 | 0 |
17 Abr 2024 | 1.437,39 | 10,65 | 0,75% | 1.426,55 | 1.448,30 | 1.426,40 | 0 |
16 Abr 2024 | 1.426,74 | -17,61 | -1,22% | 1.444,05 | 1.444,05 | 1.420,87 | 0 |
15 Abr 2024 | 1.444,35 | -0,71 | -0,05% | 1.444,65 | 1.460,43 | 1.443,51 | 0 |
12 Abr 2024 | 1.445,06 | -7,07 | -0,49% | 1.452,23 | 1.468,85 | 1.442,61 | 0 |
11 Abr 2024 | 1.452,13 | -7,37 | -0,50% | 1.459,38 | 1.464,18 | 1.445,75 | 0 |
10 Abr 2024 | 1.459,50 | -2,68 | -0,18% | 1.462,37 | 1.477,11 | 1.448,91 | 0 |
09 Abr 2024 | 1.462,18 | -6,44 | -0,44% | 1.468,33 | 1.473,48 | 1.461,46 | 0 |
08 Abr 2024 | 1.468,62 | 18,57 | 1,28% | 1.449,54 | 1.471,29 | 1.448,44 | 0 |
05 Abr 2024 | 1.450,05 | -14,64 | -1,00% | 1.463,76 | 1.463,76 | 1.442,18 | 0 |
04 Abr 2024 | 1.464,69 | -5,16 | -0,35% | 1.469,61 | 1.472,33 | 1.464,69 | 0 |
03 Abr 2024 | 1.469,85 | 6,90 | 0,47% | 1.462,73 | 1.470,02 | 1.458,55 | 0 |