Cotações Históricas FRENE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
03 Jul 2024 | 988,72 | 17,18 | 1,77% | 971,51 | 990,40 | 971,51 | 0 |
02 Jul 2024 | 971,54 | 0,04 | 0,00% | 973,45 | 973,45 | 961,77 | 0 |
01 Jul 2024 | 971,50 | 8,05 | 0,84% | 963,79 | 995,75 | 963,79 | 0 |
28 Jun 2024 | 963,45 | -11,26 | -1,16% | 974,51 | 975,11 | 961,35 | 0 |
27 Jun 2024 | 974,71 | -7,15 | -0,73% | 981,70 | 984,13 | 973,85 | 0 |
26 Jun 2024 | 981,86 | -12,44 | -1,25% | 994,24 | 997,78 | 977,22 | 0 |
25 Jun 2024 | 994,30 | -7,10 | -0,71% | 1.001,05 | 1.001,05 | 991,28 | 0 |
24 Jun 2024 | 1.001,40 | 11,53 | 1,16% | 989,54 | 1.001,87 | 986,65 | 0 |
21 Jun 2024 | 989,87 | -9,55 | -0,96% | 999,17 | 999,17 | 988,86 | 0 |
20 Jun 2024 | 999,42 | 11,84 | 1,20% | 987,54 | 1.000,18 | 987,54 | 0 |
19 Jun 2024 | 987,58 | -3,38 | -0,34% | 991,39 | 993,37 | 987,42 | 0 |
18 Jun 2024 | 990,96 | 9,94 | 1,01% | 981,10 | 992,89 | 981,10 | 0 |
17 Jun 2024 | 981,02 | 0,62 | 0,06% | 979,83 | 988,56 | 972,27 | 0 |
14 Jun 2024 | 980,40 | -31,29 | -3,09% | 1.011,24 | 1.011,24 | 973,59 | 0 |
13 Jun 2024 | 1.011,69 | -22,73 | -2,20% | 1.034,09 | 1.034,09 | 1.009,50 | 0 |
12 Jun 2024 | 1.034,42 | 11,51 | 1,13% | 1.022,80 | 1.037,48 | 1.020,93 | 0 |
11 Jun 2024 | 1.022,91 | -19,71 | -1,89% | 1.042,60 | 1.043,79 | 1.021,81 | 0 |
10 Jun 2024 | 1.042,62 | -13,25 | -1,25% | 1.055,53 | 1.055,53 | 1.033,58 | 0 |
07 Jun 2024 | 1.055,87 | -10,14 | -0,95% | 1.065,71 | 1.066,43 | 1.051,85 | 0 |
06 Jun 2024 | 1.066,01 | 1,12 | 0,11% | 1.064,83 | 1.071,10 | 1.061,63 | 0 |
05 Jun 2024 | 1.064,89 | 4,70 | 0,44% | 1.060,71 | 1.067,11 | 1.060,71 | 0 |
04 Jun 2024 | 1.060,19 | -3,86 | -0,36% | 1.063,85 | 1.065,43 | 1.056,10 | 0 |
03 Jun 2024 | 1.064,05 | 8,69 | 0,82% | 1.056,39 | 1.066,13 | 1.056,39 | 0 |
31 Mai 2024 | 1.055,36 | 12,66 | 1,21% | 1.042,63 | 1.055,36 | 1.041,35 | 0 |
30 Mai 2024 | 1.042,70 | 10,15 | 0,98% | 1.032,86 | 1.043,01 | 1.028,34 | 0 |
29 Mai 2024 | 1.032,55 | -16,15 | -1,54% | 1.048,47 | 1.048,47 | 1.030,96 | 0 |
28 Mai 2024 | 1.048,70 | -5,91 | -0,56% | 1.056,53 | 1.059,18 | 1.047,08 | 0 |
27 Mai 2024 | 1.054,61 | 5,54 | 0,53% | 1.049,07 | 1.055,13 | 1.048,39 | 0 |
24 Mai 2024 | 1.049,07 | 4,39 | 0,42% | 1.044,48 | 1.049,89 | 1.037,00 | 0 |
23 Mai 2024 | 1.044,68 | -5,26 | -0,50% | 1.049,76 | 1.050,03 | 1.043,73 | 0 |
22 Mai 2024 | 1.049,94 | -1,93 | -0,18% | 1.051,61 | 1.051,61 | 1.045,00 | 0 |
21 Mai 2024 | 1.051,87 | -5,22 | -0,49% | 1.060,31 | 1.060,31 | 1.047,48 | 0 |
20 Mai 2024 | 1.057,09 | 1,89 | 0,18% | 1.055,13 | 1.059,75 | 1.055,13 | 0 |
17 Mai 2024 | 1.055,20 | -4,73 | -0,45% | 1.059,65 | 1.059,65 | 1.049,23 | 0 |
16 Mai 2024 | 1.059,93 | -4,25 | -0,40% | 1.063,91 | 1.063,91 | 1.057,24 | 0 |
15 Mai 2024 | 1.064,18 | 4,17 | 0,39% | 1.060,00 | 1.068,91 | 1.057,01 | 0 |
14 Mai 2024 | 1.060,01 | 5,87 | 0,56% | 1.056,71 | 1.061,78 | 1.053,60 | 0 |
13 Mai 2024 | 1.054,14 | -1,13 | -0,11% | 1.054,86 | 1.058,96 | 1.052,76 | 0 |
10 Mai 2024 | 1.055,27 | 6,12 | 0,58% | 1.049,46 | 1.059,50 | 1.049,46 | 0 |
09 Mai 2024 | 1.049,15 | 4,44 | 0,42% | 1.044,59 | 1.051,23 | 1.043,81 | 0 |
08 Mai 2024 | 1.044,71 | 3,40 | 0,33% | 1.041,14 | 1.047,61 | 1.041,14 | 0 |
07 Mai 2024 | 1.041,31 | 10,50 | 1,02% | 1.030,77 | 1.042,59 | 1.030,77 | 0 |
06 Mai 2024 | 1.030,81 | 5,54 | 0,54% | 1.025,17 | 1.035,70 | 1.025,17 | 0 |
03 Mai 2024 | 1.025,27 | 9,69 | 0,95% | 1.017,11 | 1.034,29 | 1.017,11 | 0 |
02 Mai 2024 | 1.015,58 | 3,82 | 0,38% | 1.012,00 | 1.019,31 | 1.011,17 | 0 |
30 Abr 2024 | 1.011,76 | -7,50 | -0,74% | 1.018,82 | 1.022,13 | 1.011,45 | 0 |
29 Abr 2024 | 1.019,26 | 4,04 | 0,40% | 1.018,18 | 1.021,15 | 1.015,84 | 0 |
26 Abr 2024 | 1.015,22 | 10,75 | 1,07% | 1.004,84 | 1.019,05 | 1.004,84 | 0 |
25 Abr 2024 | 1.004,47 | -8,13 | -0,80% | 1.012,57 | 1.013,16 | 998,49 | 0 |
24 Abr 2024 | 1.012,60 | -3,12 | -0,31% | 1.015,52 | 1.018,92 | 1.010,81 | 0 |
23 Abr 2024 | 1.015,72 | 7,10 | 0,70% | 1.008,69 | 1.017,50 | 1.008,69 | 0 |
22 Abr 2024 | 1.008,62 | 7,67 | 0,77% | 1.000,73 | 1.011,76 | 1.000,73 | 0 |
19 Abr 2024 | 1.000,95 | -2,29 | -0,23% | 1.004,32 | 1.004,32 | 992,05 | 0 |
18 Abr 2024 | 1.003,24 | 7,67 | 0,77% | 995,52 | 1.004,56 | 995,52 | 0 |
17 Abr 2024 | 995,57 | 7,35 | 0,74% | 988,06 | 1.003,05 | 987,79 | 0 |
16 Abr 2024 | 988,22 | -12,19 | -1,22% | 1.000,17 | 1.000,17 | 983,94 | 0 |
15 Abr 2024 | 1.000,41 | -0,67 | -0,07% | 1.000,71 | 1.011,44 | 999,79 | 0 |
12 Abr 2024 | 1.001,08 | -5,52 | -0,55% | 1.006,64 | 1.017,60 | 999,34 | 0 |
11 Abr 2024 | 1.006,60 | -3,81 | -0,38% | 1.010,30 | 1.013,80 | 1.002,01 | 0 |
10 Abr 2024 | 1.010,41 | -2,00 | -0,20% | 1.012,52 | 1.023,10 | 1.003,17 | 0 |
09 Abr 2024 | 1.012,41 | -3,68 | -0,36% | 1.015,86 | 1.019,97 | 1.011,86 | 0 |
08 Abr 2024 | 1.016,09 | 12,30 | 1,23% | 1.003,35 | 1.018,06 | 1.002,60 | 0 |
05 Abr 2024 | 1.003,79 | -10,45 | -1,03% | 1.013,56 | 1.013,56 | 998,65 | 0 |