Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas FNRG
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 16 Mai 2024 | 2,6673 | -0,03 | -0,94% | 2,6673 | 2,6673 | 2,6673 | 0 |
| 15 Mai 2024 | 2,6925 | 0,01 | 0,52% | 2,6925 | 2,6925 | 2,6925 | 0 |
| 14 Mai 2024 | 2,6785 | 0,04 | 1,32% | 2,6785 | 2,6785 | 2,6785 | 0 |
| 13 Mai 2024 | 2,6435 | 0,01 | 0,24% | 2,6435 | 2,6435 | 2,6435 | 2.367 |
| 10 Mai 2024 | 2,6373 | 0,01 | 0,34% | 2,6373 | 2,6373 | 2,6373 | 0 |
| 09 Mai 2024 | 2,6283 | 0,02 | 0,77% | 2,6283 | 2,6283 | 2,6283 | 0 |
| 08 Mai 2024 | 2,6083 | -0,02 | -0,60% | 2,6083 | 2,6083 | 2,6083 | 0 |
| 07 Mai 2024 | 2,624 | 0,05 | 1,96% | 2,624 | 2,624 | 2,624 | 342 |
| 03 Mai 2024 | 2,5735 | 0,09 | 3,77% | 2,5225 | 2,602 | 2,4913 | 6.254 |
| 02 Mai 2024 | 2,48 | 0,03 | 1,36% | 2,491 | 2,4953 | 2,4645 | 4.050 |
| 01 Mai 2024 | 2,4468 | 0,01 | 0,36% | 2,4468 | 2,4468 | 2,4468 | 0 |
| 30 Abr 2024 | 2,438 | -0,04 | -1,71% | 2,441 | 2,451 | 2,414 | 2.058 |
| 29 Abr 2024 | 2,4805 | 0,03 | 1,38% | 2,4905 | 2,4905 | 2,479 | 2.870 |
| 26 Abr 2024 | 2,4468 | 0,07 | 2,80% | 2,4245 | 2,464 | 2,4058 | 51.758 |
| 25 Abr 2024 | 2,38 | -0,05 | -2,10% | 2,3805 | 2,3805 | 2,3763 | 16.058 |
| 24 Abr 2024 | 2,431 | -0,02 | -0,80% | 2,431 | 2,431 | 2,431 | 0 |
| 23 Abr 2024 | 2,4505 | 0,05 | 2,17% | 2,4505 | 2,4505 | 2,4505 | 0 |
| 22 Abr 2024 | 2,3985 | 0,01 | 0,29% | 2,3985 | 2,3985 | 2,3985 | 0 |
| 19 Abr 2024 | 2,3915 | -0,01 | -0,42% | 2,3915 | 2,3915 | 2,3915 | 0 |
| 18 Abr 2024 | 2,4015 | 0,02 | 0,83% | 2,413 | 2,413 | 2,3853 | 2 |
| 17 Abr 2024 | 2,3817 | -0,01 | -0,21% | 2,392 | 2,392 | 2,3768 | 2.145 |
| 16 Abr 2024 | 2,3868 | -0,04 | -1,77% | 2,3945 | 2,409 | 2,3655 | 1.434 |
| 15 Abr 2024 | 2,4298 | -0,07 | -2,91% | 2,437 | 2,4553 | 2,4263 | 2.159 |
| 12 Abr 2024 | 2,5025 | 0,02 | 0,64% | 2,5045 | 2,5078 | 2,4603 | 110 |
| 11 Abr 2024 | 2,4865 | 0,00 | -0,08% | 2,4865 | 2,4865 | 2,4865 | 0 |
| 10 Abr 2024 | 2,4885 | -0,03 | -1,02% | 2,4885 | 2,4885 | 2,4885 | 0 |
| 09 Abr 2024 | 2,5143 | 0,01 | 0,43% | 2,5143 | 2,5143 | 2,5143 | 0 |
| 08 Abr 2024 | 2,5035 | 0,04 | 1,72% | 2,5035 | 2,5035 | 2,5035 | 126 |
| 05 Abr 2024 | 2,4613 | -0,08 | -3,02% | 2,4755 | 2,4873 | 2,4488 | 5.908 |
| 04 Abr 2024 | 2,538 | 0,06 | 2,36% | 2,538 | 2,538 | 2,538 | 563 |
| 03 Abr 2024 | 2,4795 | -0,02 | -0,78% | 2,4825 | 2,486 | 2,4728 | 1.482 |
| 02 Abr 2024 | 2,499 | -0,03 | -1,17% | 2,5065 | 2,5183 | 2,497 | 1.864 |
| 28 Mar 2024 | 2,5285 | 0,01 | 0,56% | 2,53 | 2,5483 | 2,527 | 155 |
| 27 Mar 2024 | 2,5145 | 0,05 | 2,22% | 2,5155 | 2,5155 | 2,511 | 150 |
| 26 Mar 2024 | 2,46 | 0,00 | -0,05% | 2,464 | 2,464 | 2,442 | 28 |
| 25 Mar 2024 | 2,4613 | -0,01 | -0,46% | 2,469 | 2,47 | 2,4613 | 1.168 |
| 22 Mar 2024 | 2,4725 | 0,00 | 0,08% | 2,4725 | 2,4725 | 2,4725 | 764 |
| 21 Mar 2024 | 2,4705 | 0,07 | 2,85% | 2,482 | 2,4947 | 2,4663 | 195 |
| 20 Mar 2024 | 2,402 | -0,01 | -0,39% | 2,402 | 2,402 | 2,402 | 209 |
| 19 Mar 2024 | 2,4115 | -0,01 | -0,42% | 2,4115 | 2,4115 | 2,4115 | 0 |
| 18 Mar 2024 | 2,4218 | 0,01 | 0,44% | 2,4218 | 2,4218 | 2,4218 | 0 |
| 15 Mar 2024 | 2,4113 | -0,01 | -0,57% | 2,4585 | 2,4585 | 2,4058 | 300 |
| 14 Mar 2024 | 2,425 | -0,03 | -1,30% | 2,425 | 2,425 | 2,425 | 48 |
| 13 Mar 2024 | 2,457 | -0,04 | -1,46% | 2,457 | 2,457 | 2,457 | 0 |
| 12 Mar 2024 | 2,4935 | -0,06 | -2,30% | 2,499 | 2,513 | 2,4923 | 150 |
| 11 Mar 2024 | 2,5523 | 0,02 | 0,81% | 2,5523 | 2,5523 | 2,5523 | 894 |
| 08 Mar 2024 | 2,5318 | 0,00 | 0,03% | 2,5318 | 2,5318 | 2,5318 | 3.936 |
| 07 Mar 2024 | 2,531 | 0,03 | 1,06% | 2,531 | 2,531 | 2,531 | 146 |
| 06 Mar 2024 | 2,5045 | 0,04 | 1,55% | 2,5045 | 2,5045 | 2,5045 | 0 |
| 05 Mar 2024 | 2,4663 | 0,00 | -0,15% | 2,4685 | 2,472 | 2,4625 | 5.180 |
| 04 Mar 2024 | 2,47 | -0,04 | -1,59% | 2,4815 | 2,4815 | 2,47 | 75 |
| 01 Mar 2024 | 2,51 | 0,05 | 1,93% | 2,51 | 2,51 | 2,51 | 0 |
| 29 Fev 2024 | 2,4625 | 0,02 | 0,94% | 2,4625 | 2,4625 | 2,4625 | 5.891 |
| 28 Fev 2024 | 2,4395 | 0,01 | 0,25% | 2,4465 | 2,4465 | 2,43 | 19.203 |
| 27 Fev 2024 | 2,4335 | 0,02 | 0,85% | 2,4365 | 2,4365 | 2,4288 | 27 |
| 26 Fev 2024 | 2,413 | 0,01 | 0,31% | 2,42 | 2,42 | 2,4008 | 12 |
| 23 Fev 2024 | 2,4055 | -0,06 | -2,31% | 2,4055 | 2,4055 | 2,4055 | 0 |
| 22 Fev 2024 | 2,4625 | -0,04 | -1,47% | 2,4625 | 2,4625 | 2,4625 | 19 |
| 21 Fev 2024 | 2,4993 | -0,03 | -1,15% | 2,4993 | 2,4993 | 2,4993 | 0 |
| 20 Fev 2024 | 2,5283 | -0,05 | -1,81% | 2,535 | 2,5543 | 2,5275 | 852 |
| 19 Fev 2024 | 2,5748 | -0,02 | -0,68% | 2,585 | 2,585 | 2,5735 | 860 |
