Cotações Históricas FCAR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 2,77 | 0,03 | 1,21% | 2,77 | 2,77 | 2,77 | 0 |
27 Jun 2024 | 2,7367 | -0,03 | -1,00% | 2,7367 | 2,7367 | 2,7367 | 43 |
26 Jun 2024 | 2,7645 | 0,02 | 0,86% | 2,7645 | 2,7645 | 2,7645 | 531 |
25 Jun 2024 | 2,741 | -0,02 | -0,83% | 2,741 | 2,741 | 2,741 | 1.597 |
24 Jun 2024 | 2,764 | 0,01 | 0,44% | 2,764 | 2,764 | 2,764 | 649 |
21 Jun 2024 | 2,752 | -0,02 | -0,73% | 2,775 | 2,806 | 2,7275 | 10 |
20 Jun 2024 | 2,7723 | -0,01 | -0,32% | 2,7723 | 2,7723 | 2,7723 | 660 |
19 Jun 2024 | 2,7813 | -0,01 | -0,45% | 2,7855 | 2,8298 | 2,7515 | 4.990 |
18 Jun 2024 | 2,7938 | 0,00 | 0,05% | 2,7938 | 2,7938 | 2,7938 | 9 |
17 Jun 2024 | 2,7923 | -0,02 | -0,62% | 2,7985 | 2,843 | 2,7923 | 150 |
14 Jun 2024 | 2,8098 | -0,07 | -2,49% | 2,8098 | 2,8098 | 2,8098 | 0 |
13 Jun 2024 | 2,8815 | -0,05 | -1,75% | 2,8815 | 2,8815 | 2,8815 | 0 |
12 Jun 2024 | 2,9328 | 0,06 | 1,95% | 2,9328 | 2,9328 | 2,9328 | 71 |
11 Jun 2024 | 2,8768 | -0,05 | -1,68% | 2,8768 | 2,8768 | 2,8768 | 0 |
10 Jun 2024 | 2,926 | 0,00 | 0,15% | 2,926 | 2,926 | 2,926 | 0 |
07 Jun 2024 | 2,9215 | 0,01 | 0,48% | 2,926 | 2,926 | 2,8905 | 17 |
06 Jun 2024 | 2,9075 | 0,01 | 0,20% | 2,9075 | 2,9075 | 2,9075 | 0 |
05 Jun 2024 | 2,9018 | 0,03 | 1,06% | 2,9018 | 2,9018 | 2,9018 | 87 |
04 Jun 2024 | 2,8713 | -0,03 | -0,88% | 2,8713 | 2,8713 | 2,8713 | 0 |
03 Jun 2024 | 2,8968 | 0,02 | 0,58% | 2,8968 | 2,8968 | 2,8968 | 626 |
31 Mai 2024 | 2,88 | -0,02 | -0,62% | 2,88 | 2,88 | 2,88 | 0 |
30 Mai 2024 | 2,898 | 0,01 | 0,26% | 2,898 | 2,898 | 2,898 | 16 |
29 Mai 2024 | 2,8905 | -0,06 | -2,03% | 2,8915 | 2,8915 | 2,886 | 12 |
28 Mai 2024 | 2,9505 | 0,04 | 1,40% | 2,9505 | 2,9505 | 2,9505 | 0 |
24 Mai 2024 | 2,9098 | -0,01 | -0,37% | 2,9098 | 2,9098 | 2,9098 | 0 |
23 Mai 2024 | 2,9205 | -0,06 | -1,87% | 2,9205 | 2,9205 | 2,9205 | 1.681 |
22 Mai 2024 | 2,9763 | 0,06 | 2,05% | 2,9763 | 2,9763 | 2,9763 | 0 |
21 Mai 2024 | 2,9165 | -0,06 | -1,96% | 2,9165 | 2,9165 | 2,9165 | 22 |
20 Mai 2024 | 2,9747 | -0,01 | -0,36% | 2,9747 | 2,9747 | 2,9747 | 0 |
17 Mai 2024 | 2,9855 | -0,02 | -0,65% | 2,9855 | 2,9855 | 2,9855 | 4.693 |
16 Mai 2024 | 3,005 | -0,01 | -0,23% | 3,005 | 3,005 | 3,005 | 0 |
15 Mai 2024 | 3,012 | -0,04 | -1,16% | 3,018 | 3,018 | 3,0103 | 105 |
14 Mai 2024 | 3,0473 | 0,07 | 2,27% | 3,0473 | 3,0473 | 3,0473 | 68 |
13 Mai 2024 | 2,9795 | 0,02 | 0,67% | 2,9795 | 2,9795 | 2,9795 | 166 |
10 Mai 2024 | 2,9598 | -0,04 | -1,46% | 2,9598 | 2,9598 | 2,9598 | 0 |
09 Mai 2024 | 3,0035 | 0,03 | 1,00% | 3,0035 | 3,0035 | 3,0035 | 0 |
08 Mai 2024 | 2,9738 | -0,06 | -1,85% | 2,9738 | 2,9738 | 2,9738 | 0 |
07 Mai 2024 | 3,0298 | 0,06 | 1,88% | 3,0375 | 3,0375 | 3,009 | 434 |
03 Mai 2024 | 2,9738 | 0,05 | 1,63% | 2,9738 | 2,9738 | 2,9738 | 72 |
02 Mai 2024 | 2,926 | 0,06 | 2,08% | 2,934 | 2,9538 | 2,9245 | 150 |
01 Mai 2024 | 2,8665 | -0,02 | -0,68% | 2,8665 | 2,8665 | 2,8665 | 0 |
30 Abr 2024 | 2,8863 | 0,00 | 0,10% | 2,8863 | 2,8863 | 2,8863 | 0 |
29 Abr 2024 | 2,8835 | 0,05 | 1,67% | 2,8875 | 2,8875 | 2,878 | 31 |
26 Abr 2024 | 2,8363 | 0,07 | 2,35% | 2,8363 | 2,8363 | 2,8363 | 0 |
25 Abr 2024 | 2,771 | -0,03 | -1,07% | 2,771 | 2,771 | 2,771 | 0 |
24 Abr 2024 | 2,801 | 0,04 | 1,38% | 2,801 | 2,801 | 2,801 | 3.542 |
23 Abr 2024 | 2,763 | 0,04 | 1,35% | 2,75 | 2,7698 | 2,732 | 20 |
22 Abr 2024 | 2,7263 | -0,02 | -0,80% | 2,7263 | 2,7263 | 2,7263 | 0 |
19 Abr 2024 | 2,7483 | -0,04 | -1,48% | 2,7483 | 2,7483 | 2,7483 | 1.812 |
18 Abr 2024 | 2,7895 | 0,00 | -0,02% | 2,7895 | 2,7895 | 2,7895 | 709 |
17 Abr 2024 | 2,79 | -0,02 | -0,76% | 2,797 | 2,8038 | 2,781 | 2.145 |
16 Abr 2024 | 2,8115 | -0,06 | -2,00% | 2,8035 | 2,8115 | 2,8035 | 5.308 |
15 Abr 2024 | 2,869 | -0,05 | -1,77% | 2,878 | 2,8833 | 2,8623 | 4.894 |
12 Abr 2024 | 2,9208 | -0,03 | -0,91% | 2,9215 | 2,943 | 2,917 | 226 |
11 Abr 2024 | 2,9475 | -0,02 | -0,62% | 2,9475 | 2,9475 | 2,9475 | 0 |
10 Abr 2024 | 2,966 | 0,00 | -0,09% | 2,971 | 2,971 | 2,947 | 47 |
09 Abr 2024 | 2,9688 | 0,01 | 0,42% | 2,9688 | 2,9688 | 2,9688 | 0 |
08 Abr 2024 | 2,9563 | 0,05 | 1,59% | 2,9563 | 2,9563 | 2,9563 | 105 |
05 Abr 2024 | 2,91 | -0,08 | -2,81% | 2,91 | 2,91 | 2,91 | 1.587 |
04 Abr 2024 | 2,994 | 0,02 | 0,53% | 2,994 | 2,994 | 2,994 | 71 |
03 Abr 2024 | 2,9783 | -0,01 | -0,22% | 2,9783 | 2,9783 | 2,9783 | 1.695 |
02 Abr 2024 | 2,9848 | -0,08 | -2,59% | 2,988 | 3,0053 | 2,982 | 740 |