Cotações Históricas FDOC
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
16 Mai 2024 | 3,7933 | 0,04 | 0,96% | 3,7933 | 3,7933 | 3,7933 | 0 |
15 Mai 2024 | 3,757 | 0,03 | 0,85% | 3,757 | 3,757 | 3,757 | 0 |
14 Mai 2024 | 3,7253 | 0,02 | 0,60% | 3,7253 | 3,7253 | 3,7253 | 10 |
13 Mai 2024 | 3,703 | 0,00 | -0,06% | 3,703 | 3,703 | 3,703 | 0 |
10 Mai 2024 | 3,7053 | -0,03 | -0,76% | 3,7053 | 3,7053 | 3,7053 | 0 |
09 Mai 2024 | 3,7338 | 0,02 | 0,57% | 3,7338 | 3,7338 | 3,7338 | 0 |
08 Mai 2024 | 3,7125 | -0,11 | -2,78% | 3,7125 | 3,7125 | 3,7125 | 0 |
07 Mai 2024 | 3,8185 | 0,02 | 0,50% | 3,8185 | 3,8185 | 3,8185 | 11.800 |
03 Mai 2024 | 3,7995 | 0,03 | 0,85% | 3,7995 | 3,7995 | 3,7995 | 0 |
02 Mai 2024 | 3,7675 | 0,06 | 1,55% | 3,7675 | 3,7675 | 3,7675 | 0 |
01 Mai 2024 | 3,71 | -0,02 | -0,54% | 3,71 | 3,71 | 3,71 | 0 |
30 Abr 2024 | 3,7303 | -0,01 | -0,29% | 3,7303 | 3,7303 | 3,7303 | 0 |
29 Abr 2024 | 3,7413 | 0,01 | 0,32% | 3,7413 | 3,7413 | 3,7413 | 12 |
26 Abr 2024 | 3,7295 | 0,07 | 2,02% | 3,7085 | 3,739 | 3,6688 | 150 |
25 Abr 2024 | 3,6555 | -0,09 | -2,38% | 3,6555 | 3,6555 | 3,6555 | 0 |
24 Abr 2024 | 3,7448 | 0,00 | 0,03% | 3,7448 | 3,7448 | 3,7448 | 0 |
23 Abr 2024 | 3,7438 | 0,05 | 1,49% | 3,7438 | 3,7438 | 3,7438 | 0 |
22 Abr 2024 | 3,6888 | 0,02 | 0,44% | 3,6888 | 3,6888 | 3,6888 | 0 |
19 Abr 2024 | 3,6728 | -0,03 | -0,78% | 3,6728 | 3,6728 | 3,6728 | 0 |
18 Abr 2024 | 3,7018 | 0,01 | 0,28% | 3,7018 | 3,7018 | 3,7018 | 0 |
17 Abr 2024 | 3,6913 | -0,02 | -0,50% | 3,6913 | 3,6913 | 3,6913 | 0 |
16 Abr 2024 | 3,7098 | -0,05 | -1,38% | 3,7098 | 3,7098 | 3,7098 | 0 |
15 Abr 2024 | 3,7618 | -0,04 | -0,96% | 3,7618 | 3,7618 | 3,7618 | 0 |
12 Abr 2024 | 3,7983 | -0,01 | -0,32% | 3,7983 | 3,7983 | 3,7983 | 10 |
11 Abr 2024 | 3,8105 | -0,02 | -0,53% | 3,8105 | 3,8105 | 3,8105 | 0 |
10 Abr 2024 | 3,8308 | -0,01 | -0,31% | 3,8308 | 3,8308 | 3,8308 | 0 |
09 Abr 2024 | 3,8428 | 0,02 | 0,65% | 3,8428 | 3,8428 | 3,8428 | 167 |
08 Abr 2024 | 3,818 | 0,02 | 0,66% | 3,818 | 3,818 | 3,818 | 1.047 |
05 Abr 2024 | 3,793 | -0,02 | -0,64% | 3,793 | 3,793 | 3,793 | 0 |
04 Abr 2024 | 3,8175 | 0,01 | 0,16% | 3,8175 | 3,8175 | 3,8175 | 0 |
03 Abr 2024 | 3,8115 | -0,01 | -0,32% | 3,8115 | 3,8115 | 3,8115 | 0 |
02 Abr 2024 | 3,8238 | -0,13 | -3,40% | 3,8238 | 3,8238 | 3,8238 | 1.531 |
28 Mar 2024 | 3,9583 | 0,05 | 1,18% | 3,90 | 3,9583 | 3,8983 | 150 |
27 Mar 2024 | 3,912 | 0,02 | 0,53% | 3,912 | 3,912 | 3,912 | 12 |
26 Mar 2024 | 3,8915 | 0,02 | 0,57% | 3,8915 | 3,8915 | 3,8915 | 0 |
25 Mar 2024 | 3,8695 | 0,00 | 0,02% | 3,8695 | 3,8695 | 3,8695 | 0 |
22 Mar 2024 | 3,8688 | -0,03 | -0,81% | 3,8688 | 3,8688 | 3,8688 | 0 |
21 Mar 2024 | 3,9003 | 0,08 | 2,17% | 3,9003 | 3,9003 | 3,9003 | 0 |
20 Mar 2024 | 3,8175 | -0,02 | -0,52% | 3,8175 | 3,8175 | 3,8175 | 0 |
19 Mar 2024 | 3,8375 | 0,01 | 0,18% | 3,8375 | 3,8375 | 3,8375 | 0 |
18 Mar 2024 | 3,8308 | 0,04 | 1,10% | 3,848 | 3,8648 | 3,813 | 453 |
15 Mar 2024 | 3,7893 | -0,03 | -0,72% | 3,7893 | 3,7893 | 3,7893 | 0 |
14 Mar 2024 | 3,8168 | -0,03 | -0,75% | 3,8168 | 3,8168 | 3,8168 | 0 |
13 Mar 2024 | 3,8455 | 0,00 | -0,08% | 3,8455 | 3,8455 | 3,8455 | 10 |
12 Mar 2024 | 3,8485 | 0,01 | 0,35% | 3,8485 | 3,8485 | 3,8485 | 0 |
11 Mar 2024 | 3,835 | -0,01 | -0,29% | 3,835 | 3,835 | 3,835 | 259 |
08 Mar 2024 | 3,8463 | -0,03 | -0,81% | 3,8463 | 3,8463 | 3,8463 | 0 |
07 Mar 2024 | 3,8775 | 0,07 | 1,84% | 3,8775 | 3,8775 | 3,8775 | 0 |
06 Mar 2024 | 3,8075 | 0,04 | 0,97% | 3,8075 | 3,8075 | 3,8075 | 0 |
05 Mar 2024 | 3,7708 | -0,05 | -1,39% | 3,7708 | 3,7708 | 3,7708 | 0 |
04 Mar 2024 | 3,8238 | -0,04 | -0,96% | 3,8238 | 3,8238 | 3,8238 | 0 |
01 Mar 2024 | 3,861 | 0,00 | 0,05% | 3,861 | 3,861 | 3,861 | 0 |
29 Fev 2024 | 3,8593 | 0,01 | 0,36% | 3,8593 | 3,8593 | 3,8593 | 0 |
28 Fev 2024 | 3,8455 | -0,02 | -0,58% | 3,8455 | 3,8455 | 3,8455 | 53 |
27 Fev 2024 | 3,868 | 0,02 | 0,49% | 3,868 | 3,868 | 3,868 | 0 |
26 Fev 2024 | 3,849 | 0,03 | 0,84% | 3,849 | 3,849 | 3,849 | 13.123 |
23 Fev 2024 | 3,817 | -0,01 | -0,35% | 3,817 | 3,817 | 3,817 | 0 |
22 Fev 2024 | 3,8305 | 0,02 | 0,40% | 3,843 | 3,857 | 3,775 | 1.091 |
21 Fev 2024 | 3,8153 | -0,05 | -1,41% | 3,8153 | 3,8153 | 3,8153 | 0 |
20 Fev 2024 | 3,87 | -0,02 | -0,55% | 3,87 | 3,87 | 3,87 | 0 |
19 Fev 2024 | 3,8915 | -0,04 | -0,98% | 3,8915 | 3,8915 | 3,8915 | 0 |