Cotações Históricas FRTEK
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 1.274,69 | -3,79 | -0,30% | 1.280,53 | 1.280,72 | 1.271,35 | 0 |
01 Jul 2024 | 1.278,48 | 36,13 | 2,91% | 1.242,74 | 1.287,86 | 1.242,74 | 0 |
28 Jun 2024 | 1.242,35 | -27,59 | -2,17% | 1.270,20 | 1.270,66 | 1.239,93 | 0 |
27 Jun 2024 | 1.269,94 | -0,07 | -0,01% | 1.270,01 | 1.282,03 | 1.268,66 | 0 |
26 Jun 2024 | 1.270,01 | -9,05 | -0,71% | 1.279,10 | 1.286,62 | 1.268,55 | 0 |
25 Jun 2024 | 1.279,06 | -10,38 | -0,81% | 1.289,45 | 1.289,45 | 1.275,94 | 0 |
24 Jun 2024 | 1.289,44 | 0,37 | 0,03% | 1.289,27 | 1.290,96 | 1.280,54 | 0 |
21 Jun 2024 | 1.289,07 | -21,03 | -1,61% | 1.310,20 | 1.310,26 | 1.289,07 | 0 |
20 Jun 2024 | 1.310,10 | 16,16 | 1,25% | 1.294,08 | 1.310,62 | 1.290,94 | 0 |
19 Jun 2024 | 1.293,94 | -7,20 | -0,55% | 1.301,39 | 1.303,45 | 1.293,44 | 0 |
18 Jun 2024 | 1.301,14 | 10,93 | 0,85% | 1.290,21 | 1.304,56 | 1.290,21 | 0 |
17 Jun 2024 | 1.290,21 | -9,48 | -0,73% | 1.299,26 | 1.304,03 | 1.282,75 | 0 |
14 Jun 2024 | 1.299,69 | -58,33 | -4,30% | 1.357,97 | 1.357,97 | 1.293,25 | 0 |
13 Jun 2024 | 1.358,02 | -32,61 | -2,34% | 1.390,70 | 1.391,56 | 1.358,02 | 0 |
12 Jun 2024 | 1.390,63 | -4,08 | -0,29% | 1.395,55 | 1.395,55 | 1.381,62 | 0 |
11 Jun 2024 | 1.394,71 | -20,78 | -1,47% | 1.415,49 | 1.417,90 | 1.393,06 | 0 |
10 Jun 2024 | 1.415,49 | -25,77 | -1,79% | 1.408,14 | 1.415,55 | 1.406,92 | 0 |
07 Jun 2024 | 1.441,26 | 2,33 | 0,16% | 1.438,93 | 1.443,22 | 1.437,69 | 0 |
06 Jun 2024 | 1.438,93 | 3,50 | 0,24% | 1.435,43 | 1.446,09 | 1.435,43 | 0 |
05 Jun 2024 | 1.435,43 | 4,70 | 0,33% | 1.431,03 | 1.436,76 | 1.429,81 | 0 |
04 Jun 2024 | 1.430,73 | -12,20 | -0,85% | 1.443,28 | 1.447,90 | 1.430,60 | 0 |
03 Jun 2024 | 1.442,93 | 9,57 | 0,67% | 1.435,29 | 1.445,67 | 1.434,48 | 0 |
31 Mai 2024 | 1.433,36 | -3,38 | -0,24% | 1.436,77 | 1.438,01 | 1.431,10 | 0 |
30 Mai 2024 | 1.436,74 | 21,44 | 1,51% | 1.415,30 | 1.436,74 | 1.415,21 | 0 |
29 Mai 2024 | 1.415,30 | -7,32 | -0,51% | 1.422,93 | 1.425,39 | 1.415,10 | 0 |
28 Mai 2024 | 1.422,62 | -1,30 | -0,09% | 1.423,95 | 1.432,79 | 1.420,98 | 0 |
27 Mai 2024 | 1.423,92 | 8,15 | 0,58% | 1.415,77 | 1.424,26 | 1.415,77 | 0 |
24 Mai 2024 | 1.415,77 | -2,36 | -0,17% | 1.418,27 | 1.418,27 | 1.409,70 | 0 |
23 Mai 2024 | 1.418,13 | 3,87 | 0,27% | 1.414,26 | 1.425,18 | 1.412,98 | 0 |
22 Mai 2024 | 1.414,26 | 3,43 | 0,24% | 1.410,83 | 1.414,52 | 1.407,51 | 0 |
21 Mai 2024 | 1.410,83 | -6,51 | -0,46% | 1.417,34 | 1.417,34 | 1.405,78 | 0 |
20 Mai 2024 | 1.417,34 | 3,68 | 0,26% | 1.413,65 | 1.421,14 | 1.412,02 | 0 |
17 Mai 2024 | 1.413,66 | 1,69 | 0,12% | 1.412,29 | 1.416,29 | 1.406,66 | 0 |
16 Mai 2024 | 1.411,97 | 0,39 | 0,03% | 1.411,58 | 1.415,72 | 1.408,02 | 0 |
15 Mai 2024 | 1.411,58 | 8,77 | 0,63% | 1.403,13 | 1.411,74 | 1.402,69 | 0 |
14 Mai 2024 | 1.402,81 | 16,62 | 1,20% | 1.386,30 | 1.402,81 | 1.386,30 | 0 |
13 Mai 2024 | 1.386,19 | 2,51 | 0,18% | 1.383,48 | 1.386,64 | 1.382,69 | 0 |
10 Mai 2024 | 1.383,68 | 4,70 | 0,34% | 1.378,98 | 1.385,03 | 1.378,98 | 0 |
09 Mai 2024 | 1.378,98 | 6,75 | 0,49% | 1.372,20 | 1.378,98 | 1.372,20 | 0 |
08 Mai 2024 | 1.372,23 | -1,69 | -0,12% | 1.373,78 | 1.379,61 | 1.371,07 | 0 |
07 Mai 2024 | 1.373,92 | 8,04 | 0,59% | 1.365,96 | 1.373,92 | 1.365,96 | 0 |
06 Mai 2024 | 1.365,88 | 12,33 | 0,91% | 1.353,68 | 1.367,93 | 1.353,68 | 0 |
03 Mai 2024 | 1.353,55 | 13,35 | 1,00% | 1.340,32 | 1.354,98 | 1.340,32 | 0 |
02 Mai 2024 | 1.340,20 | 5,90 | 0,44% | 1.334,23 | 1.345,35 | 1.334,23 | 0 |
30 Abr 2024 | 1.334,30 | -10,51 | -0,78% | 1.346,20 | 1.346,20 | 1.333,52 | 0 |
29 Abr 2024 | 1.344,81 | 9,40 | 0,70% | 1.335,42 | 1.345,74 | 1.335,42 | 0 |
26 Abr 2024 | 1.335,41 | 8,33 | 0,63% | 1.327,08 | 1.337,54 | 1.327,08 | 0 |
25 Abr 2024 | 1.327,08 | -18,34 | -1,36% | 1.345,53 | 1.345,53 | 1.325,31 | 0 |
24 Abr 2024 | 1.345,42 | -3,84 | -0,28% | 1.349,26 | 1.355,60 | 1.345,42 | 0 |
23 Abr 2024 | 1.349,26 | 13,24 | 0,99% | 1.336,03 | 1.350,43 | 1.336,03 | 0 |
22 Abr 2024 | 1.336,02 | 11,36 | 0,86% | 1.324,61 | 1.337,15 | 1.324,61 | 0 |
19 Abr 2024 | 1.324,66 | -8,39 | -0,63% | 1.333,05 | 1.333,05 | 1.317,44 | 0 |
18 Abr 2024 | 1.333,05 | -9,01 | -0,67% | 1.342,07 | 1.342,07 | 1.328,47 | 0 |
17 Abr 2024 | 1.342,06 | 6,33 | 0,47% | 1.335,73 | 1.344,43 | 1.332,61 | 0 |
16 Abr 2024 | 1.335,73 | -15,26 | -1,13% | 1.350,99 | 1.350,99 | 1.327,83 | 0 |
15 Abr 2024 | 1.350,99 | -6,87 | -0,51% | 1.357,86 | 1.359,65 | 1.348,51 | 0 |
12 Abr 2024 | 1.357,86 | -5,66 | -0,42% | 1.363,67 | 1.373,33 | 1.355,80 | 0 |
11 Abr 2024 | 1.363,52 | 3,94 | 0,29% | 1.359,56 | 1.369,17 | 1.357,50 | 0 |
10 Abr 2024 | 1.359,58 | -6,04 | -0,44% | 1.365,69 | 1.372,02 | 1.355,37 | 0 |
09 Abr 2024 | 1.365,62 | 1,47 | 0,11% | 1.364,01 | 1.370,24 | 1.362,48 | 0 |
08 Abr 2024 | 1.364,15 | 6,84 | 0,50% | 1.357,48 | 1.364,54 | 1.348,89 | 0 |
05 Abr 2024 | 1.357,31 | -10,48 | -0,77% | 1.367,79 | 1.367,79 | 1.350,36 | 0 |
04 Abr 2024 | 1.367,79 | 8,85 | 0,65% | 1.358,97 | 1.367,79 | 1.357,87 | 0 |