Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas FROG
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mai 2024 | 1.215,72 | 6,48 | 0,54% | 1.209,25 | 1.224,74 | 1.209,25 | 0 |
| 09 Mai 2024 | 1.209,24 | 18,62 | 1,56% | 1.190,61 | 1.210,50 | 1.190,61 | 0 |
| 08 Mai 2024 | 1.190,62 | 3,30 | 0,28% | 1.187,30 | 1.191,40 | 1.179,65 | 0 |
| 07 Mai 2024 | 1.187,32 | -2,79 | -0,23% | 1.190,10 | 1.194,10 | 1.184,93 | 0 |
| 06 Mai 2024 | 1.190,11 | 16,80 | 1,43% | 1.173,56 | 1.194,26 | 1.173,56 | 0 |
| 03 Mai 2024 | 1.173,31 | -6,71 | -0,57% | 1.180,02 | 1.186,23 | 1.167,46 | 0 |
| 02 Mai 2024 | 1.180,02 | -29,44 | -2,43% | 1.209,46 | 1.209,46 | 1.169,62 | 0 |
| 30 Abr 2024 | 1.209,46 | -11,17 | -0,92% | 1.220,84 | 1.230,29 | 1.209,43 | 0 |
| 29 Abr 2024 | 1.220,63 | -2,67 | -0,22% | 1.223,33 | 1.228,25 | 1.214,94 | 0 |
| 26 Abr 2024 | 1.223,30 | 22,61 | 1,88% | 1.200,76 | 1.233,38 | 1.198,13 | 0 |
| 25 Abr 2024 | 1.200,69 | 1,58 | 0,13% | 1.199,11 | 1.202,91 | 1.189,94 | 0 |
| 24 Abr 2024 | 1.199,11 | -1,69 | -0,14% | 1.200,80 | 1.213,01 | 1.194,98 | 0 |
| 23 Abr 2024 | 1.200,80 | 0,13 | 0,01% | 1.200,67 | 1.209,65 | 1.195,78 | 0 |
| 22 Abr 2024 | 1.200,67 | 9,20 | 0,77% | 1.191,71 | 1.203,48 | 1.190,22 | 0 |
| 19 Abr 2024 | 1.191,47 | -2,47 | -0,21% | 1.186,31 | 1.195,75 | 1.172,88 | 0 |
| 18 Abr 2024 | 1.193,94 | -3,80 | -0,32% | 1.197,81 | 1.198,12 | 1.182,51 | 0 |
| 17 Abr 2024 | 1.197,74 | 8,00 | 0,67% | 1.189,74 | 1.203,59 | 1.189,74 | 0 |
| 16 Abr 2024 | 1.189,74 | -18,19 | -1,51% | 1.207,60 | 1.207,60 | 1.159,30 | 0 |
| 15 Abr 2024 | 1.207,93 | -13,65 | -1,12% | 1.221,48 | 1.222,41 | 1.205,73 | 0 |
| 12 Abr 2024 | 1.221,58 | 23,69 | 1,98% | 1.197,95 | 1.225,72 | 1.197,95 | 0 |
| 11 Abr 2024 | 1.197,89 | -6,16 | -0,51% | 1.204,09 | 1.221,45 | 1.194,82 | 0 |
| 10 Abr 2024 | 1.204,05 | 10,28 | 0,86% | 1.193,81 | 1.207,73 | 1.190,86 | 0 |
| 09 Abr 2024 | 1.193,77 | -10,14 | -0,84% | 1.203,96 | 1.206,75 | 1.192,72 | 0 |
| 08 Abr 2024 | 1.203,91 | 19,25 | 1,62% | 1.184,66 | 1.206,66 | 1.183,26 | 0 |
| 05 Abr 2024 | 1.184,66 | -2,60 | -0,22% | 1.187,09 | 1.193,17 | 1.183,50 | 0 |
| 04 Abr 2024 | 1.187,26 | 5,19 | 0,44% | 1.182,19 | 1.189,40 | 1.179,03 | 0 |
| 03 Abr 2024 | 1.182,07 | 13,39 | 1,15% | 1.175,36 | 1.183,38 | 1.169,16 | 0 |
| 02 Abr 2024 | 1.168,68 | 41,09 | 3,64% | 1.127,60 | 1.170,21 | 1.127,60 | 0 |
| 28 Mar 2024 | 1.127,59 | 7,30 | 0,65% | 1.120,29 | 1.130,80 | 1.120,29 | 0 |
| 27 Mar 2024 | 1.120,29 | 0,50 | 0,04% | 1.119,78 | 1.127,06 | 1.107,99 | 0 |
| 26 Mar 2024 | 1.119,79 | -3,92 | -0,35% | 1.123,64 | 1.128,09 | 1.116,08 | 0 |
| 25 Mar 2024 | 1.123,71 | 7,06 | 0,63% | 1.117,01 | 1.126,60 | 1.115,73 | 0 |
| 22 Mar 2024 | 1.116,65 | -0,25 | -0,02% | 1.116,87 | 1.122,97 | 1.110,46 | 0 |
| 21 Mar 2024 | 1.116,90 | -1,21 | -0,11% | 1.118,16 | 1.129,59 | 1.113,85 | 0 |
| 20 Mar 2024 | 1.118,11 | -17,01 | -1,50% | 1.135,00 | 1.135,00 | 1.113,87 | 0 |
| 19 Mar 2024 | 1.135,12 | 27,05 | 2,44% | 1.108,06 | 1.136,98 | 1.108,06 | 0 |
| 18 Mar 2024 | 1.108,07 | 3,43 | 0,31% | 1.104,79 | 1.113,55 | 1.104,25 | 0 |
| 15 Mar 2024 | 1.104,64 | -3,97 | -0,36% | 1.108,61 | 1.120,31 | 1.104,64 | 0 |
| 14 Mar 2024 | 1.108,61 | 14,00 | 1,28% | 1.094,67 | 1.109,80 | 1.093,89 | 0 |
| 13 Mar 2024 | 1.094,61 | 19,66 | 1,83% | 1.074,97 | 1.097,31 | 1.074,54 | 0 |
| 12 Mar 2024 | 1.074,95 | 9,39 | 0,88% | 1.065,56 | 1.078,89 | 1.065,41 | 0 |
| 11 Mar 2024 | 1.065,56 | 0,92 | 0,09% | 1.064,64 | 1.067,97 | 1.059,97 | 0 |
| 08 Mar 2024 | 1.064,64 | 2,12 | 0,20% | 1.062,76 | 1.076,11 | 1.062,76 | 0 |
| 07 Mar 2024 | 1.062,52 | -0,93 | -0,09% | 1.058,69 | 1.067,36 | 1.055,51 | 0 |
| 06 Mar 2024 | 1.063,45 | 15,44 | 1,47% | 1.048,00 | 1.067,74 | 1.048,00 | 0 |
| 05 Mar 2024 | 1.048,01 | -2,98 | -0,28% | 1.051,00 | 1.051,00 | 1.039,65 | 0 |
| 04 Mar 2024 | 1.050,99 | -5,53 | -0,52% | 1.056,42 | 1.060,46 | 1.047,90 | 0 |
| 01 Mar 2024 | 1.056,52 | 12,79 | 1,23% | 1.043,73 | 1.056,89 | 1.043,67 | 0 |
| 29 Fev 2024 | 1.043,73 | -7,40 | -0,70% | 1.051,13 | 1.054,44 | 1.043,73 | 0 |
| 28 Fev 2024 | 1.051,13 | -1,26 | -0,12% | 1.052,39 | 1.055,56 | 1.045,41 | 0 |
| 27 Fev 2024 | 1.052,39 | 7,38 | 0,71% | 1.044,72 | 1.059,46 | 1.043,79 | 0 |
| 26 Fev 2024 | 1.045,01 | -5,21 | -0,50% | 1.042,44 | 1.045,40 | 1.033,96 | 0 |
| 23 Fev 2024 | 1.050,22 | 8,67 | 0,83% | 1.041,55 | 1.050,97 | 1.037,74 | 0 |
| 22 Fev 2024 | 1.041,55 | 4,23 | 0,41% | 1.037,49 | 1.052,08 | 1.036,42 | 0 |
| 21 Fev 2024 | 1.037,32 | 5,33 | 0,52% | 1.032,11 | 1.040,67 | 1.027,68 | 0 |
| 20 Fev 2024 | 1.031,99 | -18,61 | -1,77% | 1.050,61 | 1.050,61 | 1.031,93 | 0 |
| 19 Fev 2024 | 1.050,60 | -3,70 | -0,35% | 1.054,17 | 1.059,90 | 1.047,58 | 0 |
| 16 Fev 2024 | 1.054,30 | 2,29 | 0,22% | 1.052,02 | 1.063,67 | 1.049,49 | 0 |
| 15 Fev 2024 | 1.052,01 | -9,74 | -0,92% | 1.061,80 | 1.061,80 | 1.033,81 | 0 |
| 14 Fev 2024 | 1.061,75 | 2,99 | 0,28% | 1.058,76 | 1.066,51 | 1.056,23 | 0 |
| 13 Fev 2024 | 1.058,76 | 7,10 | 0,68% | 1.051,65 | 1.068,66 | 1.047,46 | 0 |
| 12 Fev 2024 | 1.051,66 | 2,61 | 0,25% | 1.050,01 | 1.056,34 | 1.045,39 | 0 |
