Cotações Históricas 1FB
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
08 Mai 2024 | 7,2495 | 0,06 | 0,77% | 7,2495 | 7,2495 | 7,2495 | 0 |
07 Mai 2024 | 7,194 | 0,29 | 4,13% | 7,194 | 7,194 | 7,194 | 0 |
03 Mai 2024 | 6,9088 | 0,19 | 2,78% | 6,9088 | 6,9088 | 6,9088 | 0 |
02 Mai 2024 | 6,7218 | 0,05 | 0,81% | 6,7218 | 6,7218 | 6,7218 | 0 |
01 Mai 2024 | 6,6678 | -0,02 | -0,30% | 6,6678 | 6,6678 | 6,6678 | 0 |
30 Abr 2024 | 6,6875 | 0,05 | 0,76% | 6,6875 | 6,6875 | 6,6875 | 0 |
29 Abr 2024 | 6,637 | -0,10 | -1,44% | 6,637 | 6,637 | 6,637 | 0 |
26 Abr 2024 | 6,7343 | 0,14 | 2,13% | 6,7343 | 6,7343 | 6,7343 | 0 |
25 Abr 2024 | 6,5935 | -0,95 | -12,54% | 6,5935 | 6,5935 | 6,5935 | 0 |
24 Abr 2024 | 7,5388 | -0,02 | -0,24% | 7,5388 | 7,5388 | 7,5388 | 0 |
23 Abr 2024 | 7,5573 | 0,22 | 3,02% | 7,5573 | 7,5573 | 7,5573 | 0 |
22 Abr 2024 | 7,336 | -0,14 | -1,93% | 7,2755 | 7,3875 | 7,27 | 429 |
19 Abr 2024 | 7,4803 | -0,35 | -4,42% | 7,4803 | 7,4803 | 7,4803 | 0 |
18 Abr 2024 | 7,826 | 0,22 | 2,94% | 7,826 | 7,826 | 7,826 | 0 |
17 Abr 2024 | 7,6028 | -0,09 | -1,13% | 7,6028 | 7,6028 | 7,6028 | 0 |
16 Abr 2024 | 7,6898 | -0,13 | -1,64% | 7,614 | 8,8015 | 7,5168 | 410 |
15 Abr 2024 | 7,818 | -0,11 | -1,35% | 7,899 | 8,0988 | 7,78 | 410 |
12 Abr 2024 | 7,9248 | -0,03 | -0,32% | 7,9248 | 7,9248 | 7,9248 | 0 |
11 Abr 2024 | 7,9503 | -0,04 | -0,46% | 7,9503 | 7,9503 | 7,9503 | 0 |
10 Abr 2024 | 7,9873 | 0,13 | 1,61% | 7,9873 | 7,9873 | 7,9873 | 0 |
09 Abr 2024 | 7,861 | -0,18 | -2,25% | 7,965 | 8,2025 | 6,9663 | 410 |
08 Abr 2024 | 8,0418 | -0,02 | -0,22% | 8,102 | 8,3227 | 6,9368 | 1 |
05 Abr 2024 | 8,0593 | 0,05 | 0,63% | 8,0593 | 8,0593 | 8,0593 | 0 |
04 Abr 2024 | 8,009 | 0,25 | 3,18% | 8,009 | 8,009 | 8,009 | 0 |
03 Abr 2024 | 7,762 | 0,26 | 3,52% | 7,762 | 7,762 | 7,762 | 0 |
02 Abr 2024 | 7,498 | 0,04 | 0,50% | 7,498 | 7,498 | 7,498 | 0 |
28 Mar 2024 | 7,4605 | -0,08 | -1,12% | 7,4605 | 7,4605 | 7,4605 | 0 |
27 Mar 2024 | 7,545 | -0,22 | -2,89% | 7,545 | 7,545 | 7,545 | 0 |
26 Mar 2024 | 7,7698 | 0,01 | 0,08% | 7,7698 | 7,7698 | 7,7698 | 0 |
25 Mar 2024 | 7,7635 | -0,01 | -0,15% | 7,7635 | 7,7635 | 7,7635 | 0 |
22 Mar 2024 | 7,7755 | -0,06 | -0,76% | 7,7755 | 7,7755 | 7,7755 | 0 |
21 Mar 2024 | 7,8348 | 0,21 | 2,78% | 7,8348 | 7,8348 | 7,8348 | 0 |
20 Mar 2024 | 7,6228 | 0,07 | 0,95% | 7,6228 | 7,6228 | 7,6228 | 0 |
19 Mar 2024 | 7,5508 | -0,01 | -0,13% | 7,5508 | 7,5508 | 7,5508 | 0 |
18 Mar 2024 | 7,5605 | 0,15 | 2,09% | 7,5605 | 7,5605 | 7,5605 | 0 |
15 Mar 2024 | 7,406 | -0,20 | -2,63% | 7,5125 | 8,6192 | 6,5083 | 161 |
14 Mar 2024 | 7,606 | 0,00 | -0,05% | 7,606 | 7,606 | 7,606 | 0 |
13 Mar 2024 | 7,61 | 0,02 | 0,31% | 7,61 | 7,61 | 7,61 | 0 |
12 Mar 2024 | 7,5863 | 0,12 | 1,63% | 7,5863 | 7,5863 | 7,5863 | 0 |
11 Mar 2024 | 7,4643 | -0,37 | -4,71% | 7,4643 | 7,4643 | 7,4643 | 0 |
08 Mar 2024 | 7,8333 | -0,01 | -0,15% | 7,8333 | 7,8333 | 7,8333 | 0 |
07 Mar 2024 | 7,8448 | 0,22 | 2,86% | 7,8448 | 7,8448 | 7,8448 | 0 |
06 Mar 2024 | 7,6265 | 0,10 | 1,27% | 7,6265 | 7,6265 | 7,6265 | 0 |
05 Mar 2024 | 7,531 | -0,17 | -2,26% | 7,531 | 7,531 | 7,531 | 0 |
04 Mar 2024 | 7,7048 | 0,04 | 0,58% | 7,7075 | 8,792 | 6,6588 | 420 |
01 Mar 2024 | 7,6603 | 0,21 | 2,88% | 7,6603 | 7,6603 | 7,6603 | 0 |
29 Fev 2024 | 7,4455 | 0,00 | 0,04% | 7,4455 | 7,4455 | 7,4455 | 0 |
28 Fev 2024 | 7,4425 | 0,02 | 0,29% | 7,4425 | 7,4425 | 7,4425 | 0 |
27 Fev 2024 | 7,421 | 0,02 | 0,32% | 7,421 | 7,421 | 7,421 | 0 |
26 Fev 2024 | 7,3973 | -0,06 | -0,77% | 7,3973 | 7,3973 | 7,3973 | 0 |
23 Fev 2024 | 7,4548 | 0,00 | -0,06% | 7,4548 | 7,4548 | 7,4548 | 0 |
22 Fev 2024 | 7,4593 | 0,29 | 4,09% | 7,3525 | 7,4845 | 7,198 | 450 |
21 Fev 2024 | 7,166 | -0,07 | -0,93% | 7,166 | 7,166 | 7,166 | 0 |
20 Fev 2024 | 7,2333 | -0,09 | -1,16% | 7,2333 | 7,2333 | 7,2333 | 0 |
19 Fev 2024 | 7,3183 | 0,04 | 0,48% | 7,3183 | 7,3183 | 7,3183 | 0 |
16 Fev 2024 | 7,283 | -0,15 | -1,97% | 7,283 | 7,283 | 7,283 | 0 |
15 Fev 2024 | 7,429 | 0,25 | 3,42% | 7,429 | 7,429 | 7,429 | 0 |
14 Fev 2024 | 7,183 | 0,05 | 0,72% | 7,183 | 7,183 | 7,183 | 0 |
13 Fev 2024 | 7,132 | -0,19 | -2,53% | 7,132 | 7,132 | 7,132 | 0 |
12 Fev 2024 | 7,317 | 0,10 | 1,45% | 7,317 | 7,317 | 7,317 | 0 |
09 Fev 2024 | 7,2128 | 0,02 | 0,21% | 7,2128 | 7,2128 | 7,2128 | 0 |