Cotações Históricas FOHW
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 26,2775 | 0,04 | 0,15% | 26,2775 | 26,2775 | 26,2775 | 0 |
27 Jun 2024 | 26,2375 | -0,05 | -0,18% | 26,2375 | 26,2375 | 26,2375 | 0 |
26 Jun 2024 | 26,285 | -0,13 | -0,48% | 26,285 | 26,285 | 26,285 | 0 |
25 Jun 2024 | 26,4125 | -0,13 | -0,47% | 26,4125 | 26,4125 | 26,4125 | 0 |
24 Jun 2024 | 26,5375 | 0,22 | 0,84% | 26,5375 | 26,5375 | 26,5375 | 0 |
21 Jun 2024 | 26,3175 | -0,02 | -0,06% | 26,3175 | 26,3175 | 26,3175 | 0 |
20 Jun 2024 | 26,3325 | -0,04 | -0,16% | 26,3325 | 26,3325 | 26,3325 | 0 |
19 Jun 2024 | 26,375 | 0,00 | 0,00% | 26,375 | 26,375 | 26,375 | 0 |
18 Jun 2024 | 26,375 | 0,06 | 0,24% | 26,375 | 26,375 | 26,375 | 0 |
17 Jun 2024 | 26,3125 | -0,17 | -0,64% | 26,3125 | 26,3125 | 26,3125 | 0 |
14 Jun 2024 | 26,4825 | -0,12 | -0,44% | 26,4825 | 26,4825 | 26,4825 | 0 |
13 Jun 2024 | 26,60 | -0,39 | -1,44% | 26,60 | 26,60 | 26,60 | 0 |
12 Jun 2024 | 26,9875 | 0,40 | 1,51% | 26,9875 | 26,9875 | 26,9875 | 0 |
11 Jun 2024 | 26,585 | -0,10 | -0,37% | 26,585 | 26,585 | 26,585 | 0 |
10 Jun 2024 | 26,685 | -0,20 | -0,74% | 26,685 | 26,685 | 26,685 | 0 |
07 Jun 2024 | 26,885 | 0,02 | 0,07% | 26,885 | 26,885 | 26,885 | 0 |
06 Jun 2024 | 26,8675 | 0,15 | 0,55% | 26,8675 | 26,8675 | 26,8675 | 0 |
05 Jun 2024 | 26,72 | 0,22 | 0,84% | 26,72 | 26,72 | 26,72 | 0 |
04 Jun 2024 | 26,4975 | -0,02 | -0,07% | 26,4975 | 26,4975 | 26,4975 | 0 |
03 Jun 2024 | 26,515 | 0,35 | 1,34% | 26,515 | 26,515 | 26,515 | 0 |
31 Mai 2024 | 26,165 | 0,00 | 0,00% | 26,165 | 26,165 | 26,165 | 0 |
30 Mai 2024 | 26,165 | 0,19 | 0,72% | 26,165 | 26,165 | 26,165 | 0 |
29 Mai 2024 | 25,9775 | -0,29 | -1,11% | 25,96 | 26,0325 | 25,9025 | 659 |
28 Mai 2024 | 26,27 | -0,25 | -0,94% | 26,27 | 26,27 | 26,27 | 0 |
24 Mai 2024 | 26,52 | -0,07 | -0,26% | 26,52 | 26,52 | 26,52 | 0 |
23 Mai 2024 | 26,59 | -0,12 | -0,46% | 26,59 | 26,59 | 26,59 | 0 |
22 Mai 2024 | 26,7125 | 0,04 | 0,15% | 26,7125 | 26,7125 | 26,7125 | 0 |
21 Mai 2024 | 26,6725 | -0,03 | -0,10% | 26,6725 | 26,6725 | 26,6725 | 0 |
20 Mai 2024 | 26,70 | 0,04 | 0,13% | 26,70 | 26,70 | 26,70 | 0 |
17 Mai 2024 | 26,665 | -0,12 | -0,45% | 26,665 | 26,665 | 26,665 | 0 |
16 Mai 2024 | 26,785 | 0,02 | 0,08% | 26,785 | 26,785 | 26,785 | 0 |
15 Mai 2024 | 26,7625 | 0,40 | 1,52% | 26,7625 | 26,7625 | 26,7625 | 0 |
14 Mai 2024 | 26,3625 | 0,12 | 0,45% | 26,3625 | 26,3625 | 26,3625 | 0 |
13 Mai 2024 | 26,245 | 0,08 | 0,31% | 26,245 | 26,245 | 26,245 | 0 |
10 Mai 2024 | 26,165 | 0,13 | 0,48% | 26,165 | 26,165 | 26,165 | 0 |
09 Mai 2024 | 26,04 | 0,16 | 0,63% | 26,095 | 26,095 | 25,9825 | 100 |
08 Mai 2024 | 25,8775 | -0,12 | -0,45% | 25,865 | 25,9625 | 25,865 | 70 |
07 Mai 2024 | 25,995 | 0,27 | 1,04% | 25,995 | 25,995 | 25,995 | 0 |
03 Mai 2024 | 25,7275 | 0,38 | 1,52% | 25,565 | 25,92 | 25,5025 | 100 |
02 Mai 2024 | 25,3425 | 0,09 | 0,36% | 25,3425 | 25,3425 | 25,3425 | 0 |
01 Mai 2024 | 25,2525 | -0,06 | -0,24% | 25,2525 | 25,2525 | 25,2525 | 0 |
30 Abr 2024 | 25,3125 | -0,04 | -0,17% | 25,3125 | 25,3125 | 25,3125 | 0 |
29 Abr 2024 | 25,355 | 0,24 | 0,96% | 25,355 | 25,355 | 25,355 | 0 |
26 Abr 2024 | 25,115 | 0,09 | 0,38% | 25,115 | 25,115 | 25,115 | 0 |
25 Abr 2024 | 25,02 | -0,14 | -0,56% | 25,215 | 25,225 | 24,94 | 600 |
24 Abr 2024 | 25,16 | -0,11 | -0,44% | 25,16 | 25,16 | 25,16 | 0 |
23 Abr 2024 | 25,27 | 0,47 | 1,90% | 25,27 | 25,27 | 25,27 | 0 |
22 Abr 2024 | 24,80 | 0,17 | 0,70% | 24,80 | 24,80 | 24,80 | 0 |
19 Abr 2024 | 24,6275 | -0,02 | -0,07% | 24,6275 | 24,6275 | 24,6275 | 0 |
18 Abr 2024 | 24,645 | -0,01 | -0,05% | 24,645 | 24,645 | 24,645 | 0 |
17 Abr 2024 | 24,6575 | -0,17 | -0,66% | 24,6575 | 24,6575 | 24,6575 | 0 |
16 Abr 2024 | 24,8225 | -0,32 | -1,26% | 24,8225 | 24,8225 | 24,8225 | 0 |
15 Abr 2024 | 25,14 | -0,06 | -0,23% | 25,14 | 25,14 | 25,14 | 0 |
12 Abr 2024 | 25,1975 | -0,18 | -0,72% | 25,1975 | 25,1975 | 25,1975 | 0 |
11 Abr 2024 | 25,38 | -0,10 | -0,39% | 25,38 | 25,38 | 25,38 | 0 |
10 Abr 2024 | 25,48 | -0,32 | -1,24% | 25,48 | 25,48 | 25,48 | 0 |
09 Abr 2024 | 25,80 | 0,06 | 0,23% | 25,80 | 25,80 | 25,80 | 0 |
08 Abr 2024 | 25,74 | 0,05 | 0,21% | 25,74 | 25,74 | 25,74 | 0 |
05 Abr 2024 | 25,685 | -0,27 | -1,03% | 25,685 | 25,685 | 25,685 | 0 |
04 Abr 2024 | 25,9525 | 0,00 | 0,01% | 25,9525 | 25,9525 | 25,9525 | 0 |
03 Abr 2024 | 25,95 | 0,07 | 0,27% | 25,95 | 25,95 | 25,95 | 0 |
02 Abr 2024 | 25,88 | -0,70 | -2,62% | 25,98 | 25,98 | 25,86 | 818 |