Cotações Históricas FAAN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 2.957,60 | 23,50 | 0,80% | 2.982,70 | 3.007,05 | 2.957,60 | 409 |
18 Jul 2024 | 2.934,10 | -47,05 | -1,58% | 2.934,10 | 2.934,10 | 2.934,10 | 2 |
17 Jul 2024 | 2.981,15 | -118,00 | -3,81% | 3.004,00 | 3.004,00 | 2.956,70 | 29 |
16 Jul 2024 | 3.099,15 | -58,85 | -1,86% | 3.099,15 | 3.099,15 | 3.099,15 | 5 |
15 Jul 2024 | 3.158,00 | 28,65 | 0,92% | 3.143,10 | 3.165,80 | 3.143,10 | 163 |
12 Jul 2024 | 3.129,35 | -17,05 | -0,54% | 3.129,35 | 3.129,35 | 3.129,35 | 10 |
11 Jul 2024 | 3.146,40 | -88,40 | -2,73% | 3.203,30 | 3.205,20 | 3.133,80 | 3 |
10 Jul 2024 | 3.234,80 | 2,45 | 0,08% | 3.234,80 | 3.234,80 | 3.234,80 | 5 |
09 Jul 2024 | 3.232,35 | 27,50 | 0,86% | 3.260,40 | 3.260,40 | 3.232,35 | 215 |
08 Jul 2024 | 3.204,85 | 21,70 | 0,68% | 3.208,40 | 3.221,25 | 3.160,50 | 1 |
05 Jul 2024 | 3.183,15 | 23,75 | 0,75% | 3.183,15 | 3.183,15 | 3.183,15 | 0 |
04 Jul 2024 | 3.159,40 | 25,10 | 0,80% | 3.159,40 | 3.159,40 | 3.159,40 | 3 |
03 Jul 2024 | 3.134,30 | 42,35 | 1,37% | 3.134,30 | 3.134,30 | 3.134,30 | 0 |
02 Jul 2024 | 3.091,95 | 45,50 | 1,49% | 3.091,95 | 3.091,95 | 3.091,95 | 1 |
01 Jul 2024 | 3.046,45 | -20,65 | -0,67% | 3.065,00 | 3.067,70 | 2.972,85 | 149 |
28 Jun 2024 | 3.067,10 | 25,55 | 0,84% | 3.089,20 | 3.089,20 | 3.067,10 | 167 |
27 Jun 2024 | 3.041,55 | 13,55 | 0,45% | 3.041,55 | 3.041,55 | 3.041,55 | 8 |
26 Jun 2024 | 3.028,00 | 35,25 | 1,18% | 3.028,00 | 3.028,00 | 3.028,00 | 0 |
25 Jun 2024 | 2.992,75 | 13,55 | 0,45% | 2.992,75 | 2.992,75 | 2.992,75 | 0 |
24 Jun 2024 | 2.979,20 | -51,10 | -1,69% | 2.954,50 | 2.979,20 | 2.954,50 | 176 |
21 Jun 2024 | 3.030,30 | -41,25 | -1,34% | 3.030,30 | 3.030,30 | 3.030,30 | 0 |
20 Jun 2024 | 3.071,55 | 12,80 | 0,42% | 3.097,00 | 3.100,40 | 3.030,35 | 393 |
19 Jun 2024 | 3.058,75 | 20,25 | 0,67% | 3.040,40 | 3.062,50 | 3.040,40 | 380 |
18 Jun 2024 | 3.038,50 | 0,25 | 0,01% | 3.064,30 | 3.064,30 | 3.025,15 | 241 |
17 Jun 2024 | 3.038,25 | 24,75 | 0,82% | 3.038,25 | 3.038,25 | 3.038,25 | 2 |
14 Jun 2024 | 3.013,50 | 35,35 | 1,19% | 3.013,50 | 3.062,90 | 2.962,65 | 739 |
13 Jun 2024 | 2.978,15 | 57,70 | 1,98% | 2.978,15 | 2.978,15 | 2.978,15 | 0 |
12 Jun 2024 | 2.920,45 | 49,55 | 1,73% | 2.920,45 | 2.920,45 | 2.920,45 | 0 |
11 Jun 2024 | 2.870,90 | 0,65 | 0,02% | 2.846,60 | 2.884,95 | 2.836,35 | 292 |
10 Jun 2024 | 2.870,25 | 8,15 | 0,28% | 2.887,40 | 2.887,40 | 2.868,45 | 119 |
07 Jun 2024 | 2.862,10 | 13,85 | 0,49% | 2.872,90 | 2.888,95 | 2.819,80 | 178 |
06 Jun 2024 | 2.848,25 | 17,15 | 0,61% | 2.848,25 | 2.848,25 | 2.848,25 | 12 |
05 Jun 2024 | 2.831,10 | 68,35 | 2,47% | 2.831,10 | 2.831,10 | 2.831,10 | 0 |
04 Jun 2024 | 2.762,75 | -2,05 | -0,07% | 2.802,80 | 2.802,80 | 2.746,85 | 13 |
03 Jun 2024 | 2.764,80 | 38,35 | 1,41% | 2.794,60 | 2.795,35 | 2.739,15 | 13 |
31 Mai 2024 | 2.726,45 | -59,65 | -2,14% | 2.726,45 | 2.726,45 | 2.726,45 | 0 |
30 Mai 2024 | 2.786,10 | -45,30 | -1,60% | 2.771,00 | 2.788,00 | 2.771,00 | 192 |
29 Mai 2024 | 2.831,40 | 22,15 | 0,79% | 2.807,40 | 2.853,05 | 2.788,70 | 38 |
28 Mai 2024 | 2.809,25 | 21,85 | 0,78% | 2.823,80 | 2.831,10 | 2.768,95 | 606 |
24 Mai 2024 | 2.787,40 | 7,90 | 0,28% | 2.795,00 | 2.814,40 | 2.777,25 | 540 |
23 Mai 2024 | 2.779,50 | 17,75 | 0,64% | 2.779,50 | 2.779,50 | 2.779,50 | 0 |
22 Mai 2024 | 2.761,75 | 6,70 | 0,24% | 2.761,75 | 2.761,75 | 2.761,75 | 0 |
21 Mai 2024 | 2.755,05 | 6,20 | 0,23% | 2.735,20 | 2.755,05 | 2.715,90 | 546 |
20 Mai 2024 | 2.748,85 | 13,30 | 0,49% | 2.748,85 | 2.748,85 | 2.748,85 | 0 |
17 Mai 2024 | 2.735,55 | -18,60 | -0,68% | 2.725,80 | 2.742,25 | 2.718,00 | 269 |
16 Mai 2024 | 2.754,15 | 31,95 | 1,17% | 2.754,15 | 2.754,15 | 2.754,15 | 0 |
15 Mai 2024 | 2.722,20 | 16,85 | 0,62% | 2.722,20 | 2.722,20 | 2.722,20 | 0 |
14 Mai 2024 | 2.705,35 | 21,00 | 0,78% | 2.705,35 | 2.705,35 | 2.705,35 | 0 |
13 Mai 2024 | 2.684,35 | -4,95 | -0,18% | 2.684,35 | 2.684,35 | 2.684,35 | 0 |
10 Mai 2024 | 2.689,30 | -10,05 | -0,37% | 2.687,20 | 2.722,30 | 2.668,55 | 309 |
09 Mai 2024 | 2.699,35 | -10,65 | -0,39% | 2.699,35 | 2.699,35 | 2.699,35 | 0 |
08 Mai 2024 | 2.710,00 | 15,00 | 0,56% | 2.688,60 | 2.710,00 | 2.688,60 | 228 |
07 Mai 2024 | 2.695,00 | 61,65 | 2,34% | 2.695,00 | 2.695,00 | 2.695,00 | 0 |
03 Mai 2024 | 2.633,35 | 59,25 | 2,30% | 2.633,35 | 2.633,35 | 2.633,35 | 0 |
02 Mai 2024 | 2.574,10 | 12,40 | 0,48% | 2.574,10 | 2.574,10 | 2.574,10 | 0 |
01 Mai 2024 | 2.561,70 | -65,10 | -2,48% | 2.561,70 | 2.561,70 | 2.561,70 | 0 |
30 Abr 2024 | 2.626,80 | -9,45 | -0,36% | 2.626,80 | 2.626,80 | 2.626,80 | 0 |
29 Abr 2024 | 2.636,25 | -0,70 | -0,03% | 2.636,25 | 2.636,25 | 2.636,25 | 0 |
26 Abr 2024 | 2.636,95 | 110,80 | 4,39% | 2.636,95 | 2.636,95 | 2.636,95 | 0 |
25 Abr 2024 | 2.526,15 | -54,30 | -2,10% | 2.526,15 | 2.526,15 | 2.526,15 | 0 |
24 Abr 2024 | 2.580,45 | 17,10 | 0,67% | 2.580,45 | 2.580,45 | 2.580,45 | 0 |
23 Abr 2024 | 2.563,35 | 60,15 | 2,40% | 2.563,35 | 2.563,35 | 2.563,35 | 0 |