Cotações Históricas INFRP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 3.664,90 | -26,79 | -0,73% | 3.699,04 | 3.699,04 | 3.658,88 | 0 |
18 Jul 2024 | 3.691,69 | 3,64 | 0,10% | 3.685,27 | 3.733,21 | 3.684,18 | 0 |
17 Jul 2024 | 3.688,05 | -32,58 | -0,88% | 3.720,47 | 3.720,47 | 3.685,42 | 0 |
16 Jul 2024 | 3.720,63 | 13,39 | 0,36% | 3.705,51 | 3.724,21 | 3.687,83 | 0 |
15 Jul 2024 | 3.707,24 | 2,56 | 0,07% | 3.705,34 | 3.709,43 | 3.688,47 | 0 |
12 Jul 2024 | 3.704,68 | 29,98 | 0,82% | 3.675,48 | 3.708,22 | 3.675,09 | 0 |
11 Jul 2024 | 3.674,70 | 26,01 | 0,71% | 3.658,23 | 3.684,45 | 3.658,23 | 0 |
10 Jul 2024 | 3.648,69 | 11,67 | 0,32% | 3.634,18 | 3.653,86 | 3.629,45 | 0 |
09 Jul 2024 | 3.637,02 | -26,98 | -0,74% | 3.667,34 | 3.667,34 | 3.621,22 | 0 |
08 Jul 2024 | 3.664,00 | -13,61 | -0,37% | 3.681,15 | 3.698,17 | 3.663,41 | 0 |
05 Jul 2024 | 3.677,61 | -8,02 | -0,22% | 3.685,63 | 3.693,66 | 3.663,11 | 0 |
04 Jul 2024 | 3.685,63 | 16,65 | 0,45% | 3.669,51 | 3.694,83 | 3.669,51 | 0 |
03 Jul 2024 | 3.668,98 | 39,95 | 1,10% | 3.639,33 | 3.675,77 | 3.639,33 | 0 |
02 Jul 2024 | 3.629,03 | -6,22 | -0,17% | 3.632,19 | 3.632,19 | 3.610,08 | 0 |
01 Jul 2024 | 3.635,25 | 13,29 | 0,37% | 3.613,30 | 3.666,93 | 3.613,30 | 0 |
28 Jun 2024 | 3.621,96 | 0,02 | 0,00% | 3.628,50 | 3.636,56 | 3.608,54 | 0 |
27 Jun 2024 | 3.621,94 | -20,03 | -0,55% | 3.640,16 | 3.641,88 | 3.612,81 | 0 |
26 Jun 2024 | 3.641,97 | -13,34 | -0,36% | 3.663,11 | 3.670,23 | 3.633,74 | 0 |
25 Jun 2024 | 3.655,31 | -23,97 | -0,65% | 3.668,00 | 3.668,00 | 3.651,35 | 0 |
24 Jun 2024 | 3.679,28 | 14,26 | 0,39% | 3.655,95 | 3.687,13 | 3.655,95 | 0 |
21 Jun 2024 | 3.665,02 | 3,48 | 0,10% | 3.666,83 | 3.672,13 | 3.650,83 | 0 |
20 Jun 2024 | 3.661,54 | 23,17 | 0,64% | 3.641,26 | 3.667,97 | 3.641,26 | 0 |
19 Jun 2024 | 3.638,37 | -17,61 | -0,48% | 3.659,37 | 3.660,89 | 3.636,90 | 0 |
18 Jun 2024 | 3.655,98 | 16,57 | 0,46% | 3.647,72 | 3.668,85 | 3.647,72 | 0 |
17 Jun 2024 | 3.639,41 | 25,85 | 0,72% | 3.619,98 | 3.639,63 | 3.614,15 | 0 |
14 Jun 2024 | 3.613,56 | -36,33 | -1,00% | 3.660,24 | 3.660,24 | 3.602,89 | 0 |
13 Jun 2024 | 3.649,89 | -37,07 | -1,01% | 3.690,34 | 3.690,34 | 3.643,91 | 0 |
12 Jun 2024 | 3.686,96 | 52,07 | 1,43% | 3.649,48 | 3.697,46 | 3.649,48 | 0 |
11 Jun 2024 | 3.634,89 | -49,07 | -1,33% | 3.650,91 | 3.654,69 | 3.615,20 | 0 |
10 Jun 2024 | 3.683,96 | 0,00 | 0,00% | 3.683,96 | 3.683,96 | 3.683,96 | 0 |
07 Jun 2024 | 3.683,96 | 13,00 | 0,35% | 3.670,66 | 3.690,46 | 3.653,67 | 0 |
06 Jun 2024 | 3.670,96 | 10,03 | 0,27% | 3.664,06 | 3.678,63 | 3.664,06 | 0 |
05 Jun 2024 | 3.660,93 | 31,66 | 0,87% | 3.638,58 | 3.663,93 | 3.638,58 | 0 |
04 Jun 2024 | 3.629,27 | -2,80 | -0,08% | 3.638,74 | 3.644,12 | 3.626,33 | 0 |