Cotações Históricas FOFD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 23,81 | -0,12 | -0,48% | 23,81 | 23,81 | 23,81 | 0 |
25 Jun 2024 | 23,925 | -0,32 | -1,32% | 23,925 | 23,925 | 23,925 | 0 |
24 Jun 2024 | 24,245 | 0,35 | 1,44% | 24,245 | 24,245 | 24,245 | 0 |
21 Jun 2024 | 23,90 | -0,12 | -0,50% | 23,90 | 23,90 | 23,90 | 0 |
20 Jun 2024 | 24,02 | 0,02 | 0,09% | 24,02 | 24,02 | 24,02 | 0 |
19 Jun 2024 | 23,9975 | 0,00 | 0,00% | 23,9975 | 23,9975 | 23,9975 | 0 |
18 Jun 2024 | 23,9975 | 0,15 | 0,61% | 23,9975 | 23,9975 | 23,9975 | 0 |
17 Jun 2024 | 23,8525 | 0,00 | 0,00% | 23,8525 | 23,8525 | 23,8525 | 0 |
14 Jun 2024 | 23,8525 | -0,13 | -0,52% | 23,8525 | 23,8525 | 23,8525 | 0 |
13 Jun 2024 | 23,9775 | -0,40 | -1,62% | 23,9775 | 23,9775 | 23,9775 | 0 |
12 Jun 2024 | 24,3725 | 0,42 | 1,77% | 24,3725 | 24,3725 | 24,3725 | 0 |
11 Jun 2024 | 23,9475 | -0,11 | -0,44% | 23,9475 | 23,9475 | 23,9475 | 0 |
10 Jun 2024 | 24,0525 | -0,15 | -0,60% | 24,0525 | 24,0525 | 24,0525 | 0 |
07 Jun 2024 | 24,1975 | -0,19 | -0,76% | 24,1975 | 24,1975 | 24,1975 | 0 |
06 Jun 2024 | 24,3825 | 0,09 | 0,35% | 24,3825 | 24,3825 | 24,3825 | 0 |
05 Jun 2024 | 24,2975 | -0,03 | -0,11% | 24,2975 | 24,2975 | 24,2975 | 0 |
04 Jun 2024 | 24,325 | -0,15 | -0,61% | 24,325 | 24,325 | 24,325 | 0 |
03 Jun 2024 | 24,475 | 0,09 | 0,36% | 24,475 | 24,475 | 24,475 | 0 |
31 Mai 2024 | 24,3875 | 0,09 | 0,39% | 24,3875 | 24,3875 | 24,3875 | 0 |
30 Mai 2024 | 24,2925 | 0,18 | 0,73% | 24,2925 | 24,2925 | 24,2925 | 0 |
29 Mai 2024 | 24,1175 | -0,48 | -1,94% | 24,1175 | 24,1175 | 24,1175 | 0 |
28 Mai 2024 | 24,595 | -0,09 | -0,37% | 24,595 | 24,595 | 24,595 | 0 |
24 Mai 2024 | 24,6875 | -0,04 | -0,17% | 24,6875 | 24,6875 | 24,6875 | 0 |
23 Mai 2024 | 24,73 | -0,32 | -1,28% | 24,73 | 24,73 | 24,73 | 0 |
22 Mai 2024 | 25,05 | -0,01 | -0,04% | 25,05 | 25,05 | 25,05 | 0 |
21 Mai 2024 | 25,06 | -0,09 | -0,36% | 25,06 | 25,06 | 25,06 | 0 |
20 Mai 2024 | 25,15 | 0,10 | 0,42% | 25,15 | 25,15 | 25,15 | 0 |
17 Mai 2024 | 25,045 | 0,01 | 0,02% | 25,045 | 25,045 | 25,045 | 0 |
16 Mai 2024 | 25,04 | -0,13 | -0,50% | 25,04 | 25,04 | 25,04 | 0 |
15 Mai 2024 | 25,165 | 0,09 | 0,38% | 25,165 | 25,165 | 25,165 | 0 |
14 Mai 2024 | 25,07 | 0,00 | -0,01% | 25,07 | 25,07 | 25,07 | 0 |
13 Mai 2024 | 25,0725 | 0,08 | 0,31% | 25,0725 | 25,0725 | 25,0725 | 0 |
10 Mai 2024 | 24,995 | 0,13 | 0,52% | 24,995 | 24,995 | 24,995 | 0 |
09 Mai 2024 | 24,865 | 0,16 | 0,65% | 24,865 | 24,865 | 24,865 | 0 |
08 Mai 2024 | 24,705 | -0,04 | -0,17% | 24,705 | 24,705 | 24,705 | 0 |
07 Mai 2024 | 24,7475 | 0,44 | 1,81% | 24,7475 | 24,7475 | 24,7475 | 0 |
03 Mai 2024 | 24,3075 | 0,32 | 1,33% | 24,3075 | 24,3075 | 24,3075 | 0 |
02 Mai 2024 | 23,9875 | 0,09 | 0,38% | 23,9875 | 23,9875 | 23,9875 | 0 |
01 Mai 2024 | 23,8975 | -0,17 | -0,69% | 23,8975 | 23,8975 | 23,8975 | 0 |
30 Abr 2024 | 24,0625 | -0,06 | -0,23% | 24,0625 | 24,0625 | 24,0625 | 0 |
29 Abr 2024 | 24,1175 | 0,28 | 1,17% | 24,1175 | 24,1175 | 24,1175 | 0 |
26 Abr 2024 | 23,8375 | 0,15 | 0,64% | 23,8375 | 23,8375 | 23,8375 | 0 |
25 Abr 2024 | 23,685 | -0,08 | -0,33% | 23,685 | 23,685 | 23,685 | 0 |
24 Abr 2024 | 23,7625 | -0,14 | -0,56% | 23,7625 | 23,7625 | 23,7625 | 0 |
23 Abr 2024 | 23,8975 | 0,21 | 0,89% | 23,8975 | 23,8975 | 23,8975 | 0 |
22 Abr 2024 | 23,6875 | 0,09 | 0,39% | 23,6875 | 23,6875 | 23,6875 | 0 |
19 Abr 2024 | 23,595 | 0,06 | 0,24% | 23,595 | 23,595 | 23,595 | 0 |
18 Abr 2024 | 23,5375 | 0,23 | 1,00% | 23,5375 | 23,5375 | 23,5375 | 0 |
17 Abr 2024 | 23,305 | -0,05 | -0,20% | 23,305 | 23,305 | 23,305 | 0 |
16 Abr 2024 | 23,3525 | -0,32 | -1,33% | 23,3525 | 23,3525 | 23,3525 | 0 |
15 Abr 2024 | 23,6675 | -0,19 | -0,80% | 23,6675 | 23,6675 | 23,6675 | 0 |
12 Abr 2024 | 23,8575 | -0,20 | -0,81% | 24,00 | 24,0025 | 23,81 | 100 |
11 Abr 2024 | 24,0525 | -0,15 | -0,61% | 24,0525 | 24,0525 | 24,0525 | 0 |
10 Abr 2024 | 24,20 | -0,20 | -0,81% | 24,20 | 24,20 | 24,20 | 0 |
09 Abr 2024 | 24,3975 | -0,02 | -0,09% | 24,3975 | 24,3975 | 24,3975 | 0 |
08 Abr 2024 | 24,42 | 0,12 | 0,50% | 24,42 | 24,42 | 24,42 | 0 |
05 Abr 2024 | 24,2975 | -0,36 | -1,47% | 24,2975 | 24,2975 | 24,2975 | 0 |
04 Abr 2024 | 24,66 | 0,14 | 0,57% | 24,66 | 24,66 | 24,66 | 0 |
03 Abr 2024 | 24,52 | 0,11 | 0,44% | 24,52 | 24,52 | 24,52 | 0 |
02 Abr 2024 | 24,4125 | -0,42 | -1,67% | 24,4125 | 24,4125 | 24,4125 | 0 |