Cotações Históricas FINX
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 8,0695 | 0,08 | 1,00% | 8,027 | 8,1495 | 8,014 | 9.259 |
25 Jul 2024 | 7,9895 | -0,08 | -1,00% | 7,918 | 8,017 | 7,8985 | 26.650 |
24 Jul 2024 | 8,07 | -0,18 | -2,13% | 8,071 | 8,079 | 8,0605 | 500 |
23 Jul 2024 | 8,246 | 0,03 | 0,36% | 8,246 | 8,246 | 8,246 | 0 |
22 Jul 2024 | 8,2165 | 0,03 | 0,36% | 8,21 | 8,34 | 8,181 | 8.711 |
19 Jul 2024 | 8,187 | -0,15 | -1,76% | 8,171 | 8,224 | 8,156 | 7.129 |
18 Jul 2024 | 8,334 | -0,07 | -0,80% | 8,334 | 8,334 | 8,334 | 7 |
17 Jul 2024 | 8,401 | 0,05 | 0,64% | 8,424 | 8,4635 | 8,2005 | 2.000 |
16 Jul 2024 | 8,3475 | 0,13 | 1,64% | 8,251 | 8,354 | 8,123 | 228 |
15 Jul 2024 | 8,213 | 0,19 | 2,41% | 8,123 | 8,2155 | 8,0365 | 3.047 |
12 Jul 2024 | 8,0195 | 0,10 | 1,21% | 7,951 | 8,0575 | 7,816 | 2.000 |
11 Jul 2024 | 7,9235 | 0,16 | 2,11% | 7,89 | 7,957 | 7,8615 | 9.074 |
10 Jul 2024 | 7,76 | -0,05 | -0,67% | 7,76 | 7,76 | 7,76 | 0 |
09 Jul 2024 | 7,812 | -0,06 | -0,79% | 7,812 | 7,812 | 7,812 | 0 |
08 Jul 2024 | 7,874 | -0,01 | -0,16% | 7,874 | 7,874 | 7,874 | 0 |
05 Jul 2024 | 7,887 | 0,00 | -0,03% | 7,887 | 7,887 | 7,887 | 335 |
04 Jul 2024 | 7,8895 | -0,02 | -0,28% | 7,875 | 7,8995 | 7,864 | 2.000 |
03 Jul 2024 | 7,9115 | 0,07 | 0,94% | 7,891 | 7,946 | 7,7925 | 20 |
02 Jul 2024 | 7,8375 | 0,02 | 0,29% | 7,824 | 7,8405 | 7,824 | 69 |
01 Jul 2024 | 7,815 | 0,00 | 0,01% | 7,895 | 8,0175 | 7,8015 | 519 |
28 Jun 2024 | 7,814 | 0,02 | 0,26% | 7,866 | 7,96 | 7,7085 | 957 |
27 Jun 2024 | 7,7935 | 0,04 | 0,48% | 7,7935 | 7,7935 | 7,7935 | 0 |
26 Jun 2024 | 7,756 | -0,03 | -0,41% | 7,756 | 7,756 | 7,756 | 0 |
25 Jun 2024 | 7,788 | -0,01 | -0,17% | 7,787 | 7,8095 | 7,76 | 1.778 |
24 Jun 2024 | 7,8015 | 0,06 | 0,84% | 7,773 | 7,9135 | 7,7395 | 2.708 |
21 Jun 2024 | 7,7365 | -0,03 | -0,33% | 7,762 | 7,9035 | 7,6735 | 12 |
20 Jun 2024 | 7,762 | 0,01 | 0,08% | 7,748 | 7,7875 | 7,723 | 1.916 |
19 Jun 2024 | 7,7555 | 0,00 | 0,00% | 7,7555 | 7,7555 | 7,7555 | 0 |
18 Jun 2024 | 7,7555 | 0,08 | 1,00% | 7,78 | 8,1475 | 7,348 | 1.138 |
17 Jun 2024 | 7,6785 | -0,07 | -0,87% | 7,665 | 7,6785 | 7,608 | 3.981 |
14 Jun 2024 | 7,746 | -0,07 | -0,91% | 7,785 | 7,839 | 7,698 | 1.123 |
13 Jun 2024 | 7,8175 | -0,26 | -3,25% | 7,8175 | 7,8175 | 7,8175 | 0 |
12 Jun 2024 | 8,08 | 0,23 | 2,92% | 8,059 | 8,247 | 7,7035 | 3.461 |
11 Jun 2024 | 7,8505 | -0,03 | -0,40% | 7,879 | 8,046 | 7,67 | 278 |
10 Jun 2024 | 7,882 | -0,11 | -1,41% | 7,925 | 8,128 | 7,569 | 1.329 |
07 Jun 2024 | 7,995 | 0,01 | 0,13% | 7,995 | 7,995 | 7,995 | 1.181 |
06 Jun 2024 | 7,985 | 0,12 | 1,52% | 7,931 | 8,2725 | 7,8475 | 1.703 |
05 Jun 2024 | 7,8655 | 0,08 | 1,00% | 7,863 | 8,0425 | 7,732 | 16 |
04 Jun 2024 | 7,788 | -0,01 | -0,12% | 7,728 | 7,846 | 7,684 | 179 |
03 Jun 2024 | 7,797 | 0,06 | 0,83% | 7,845 | 7,966 | 7,727 | 6.102 |
31 Mai 2024 | 7,733 | -0,09 | -1,21% | 7,772 | 7,8995 | 7,727 | 779 |
30 Mai 2024 | 7,8275 | 0,04 | 0,56% | 7,82 | 7,9025 | 7,7785 | 256 |
29 Mai 2024 | 7,784 | -0,13 | -1,58% | 7,827 | 7,9205 | 7,638 | 332 |
28 Mai 2024 | 7,909 | -0,04 | -0,53% | 7,946 | 8,066 | 7,721 | 7.355 |
24 Mai 2024 | 7,951 | -0,07 | -0,81% | 7,909 | 7,9985 | 7,814 | 1.451 |
23 Mai 2024 | 8,016 | -0,07 | -0,87% | 8,016 | 8,016 | 8,016 | 0 |
22 Mai 2024 | 8,086 | -0,02 | -0,28% | 8,086 | 8,086 | 8,086 | 0 |
21 Mai 2024 | 8,109 | -0,03 | -0,36% | 8,156 | 8,156 | 8,0945 | 128 |
20 Mai 2024 | 8,138 | 0,03 | 0,41% | 8,138 | 8,138 | 8,138 | 0 |
17 Mai 2024 | 8,105 | 0,00 | -0,06% | 8,072 | 8,429 | 7,885 | 824 |
16 Mai 2024 | 8,1095 | 0,00 | -0,01% | 8,1095 | 8,1095 | 8,1095 | 30 |
15 Mai 2024 | 8,1105 | 0,07 | 0,86% | 8,1105 | 8,1105 | 8,1105 | 7 |
14 Mai 2024 | 8,0415 | 0,01 | 0,16% | 7,96 | 8,256 | 7,537 | 1.530 |
13 Mai 2024 | 8,0285 | 0,03 | 0,44% | 8,044 | 8,044 | 8,017 | 4.828 |
10 Mai 2024 | 7,9935 | -0,02 | -0,21% | 7,9935 | 7,9935 | 7,9935 | 0 |
09 Mai 2024 | 8,0105 | 0,10 | 1,21% | 8,0105 | 8,0105 | 8,0105 | 0 |
08 Mai 2024 | 7,915 | -0,13 | -1,56% | 7,994 | 8,055 | 7,8615 | 696 |
07 Mai 2024 | 8,0405 | 0,19 | 2,48% | 8,0405 | 8,0405 | 8,0405 | 0 |
03 Mai 2024 | 7,846 | 0,07 | 0,94% | 7,867 | 8,5645 | 7,3345 | 830 |
02 Mai 2024 | 7,773 | 0,12 | 1,57% | 7,773 | 7,773 | 7,773 | 0 |
01 Mai 2024 | 7,6525 | -0,16 | -2,10% | 7,757 | 7,823 | 7,6445 | 639 |
30 Abr 2024 | 7,817 | -0,17 | -2,18% | 7,935 | 8,1245 | 7,595 | 3.549 |