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 FPXR
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mai 2024 | 5,523 | 0,04 | 0,67% | 5,527 | 5,5275 | 5,5185 | 4.000 |
| 09 Mai 2024 | 5,486 | 0,02 | 0,45% | 5,45 | 5,494 | 5,3345 | 4.548 |
| 08 Mai 2024 | 5,4615 | -0,06 | -1,04% | 5,4615 | 5,4615 | 5,4615 | 44.814 |
| 07 Mai 2024 | 5,519 | 0,08 | 1,54% | 5,519 | 5,519 | 5,519 | 0 |
| 03 Mai 2024 | 5,4355 | 0,10 | 1,86% | 5,403 | 5,5045 | 5,2815 | 79.931 |
| 02 Mai 2024 | 5,336 | 0,10 | 1,84% | 5,336 | 5,336 | 5,336 | 0 |
| 01 Mai 2024 | 5,2395 | -0,03 | -0,48% | 5,2395 | 5,2395 | 5,2395 | 0 |
| 30 Abr 2024 | 5,265 | -0,05 | -0,96% | 5,321 | 5,3545 | 5,2595 | 7.557 |
| 29 Abr 2024 | 5,316 | 0,03 | 0,64% | 5,373 | 5,373 | 5,316 | 6.253 |
| 26 Abr 2024 | 5,282 | 0,04 | 0,76% | 5,282 | 5,282 | 5,282 | 0 |
| 25 Abr 2024 | 5,242 | -0,01 | -0,27% | 5,242 | 5,242 | 5,242 | 0 |
| 24 Abr 2024 | 5,256 | -0,03 | -0,51% | 5,256 | 5,256 | 5,256 | 0 |
| 23 Abr 2024 | 5,283 | 0,10 | 1,86% | 5,248 | 5,3075 | 5,2095 | 108.456 |
| 22 Abr 2024 | 5,1865 | 0,04 | 0,76% | 5,1865 | 5,1865 | 5,1865 | 0 |
| 19 Abr 2024 | 5,1475 | -0,02 | -0,47% | 5,1475 | 5,1475 | 5,1475 | 0 |
| 18 Abr 2024 | 5,172 | 0,04 | 0,71% | 5,172 | 5,172 | 5,172 | 0 |
| 17 Abr 2024 | 5,1355 | 0,03 | 0,68% | 5,1355 | 5,1355 | 5,1355 | 47.964 |
| 16 Abr 2024 | 5,101 | -0,13 | -2,54% | 5,101 | 5,101 | 5,101 | 0 |
| 15 Abr 2024 | 5,234 | -0,04 | -0,70% | 5,234 | 5,234 | 5,234 | 0 |
| 12 Abr 2024 | 5,271 | -0,04 | -0,73% | 5,33 | 5,3355 | 5,263 | 23.695 |
| 11 Abr 2024 | 5,31 | -0,03 | -0,60% | 5,31 | 5,31 | 5,31 | 0 |
| 10 Abr 2024 | 5,342 | -0,08 | -1,56% | 5,341 | 5,3675 | 5,3355 | 10.831 |
| 09 Abr 2024 | 5,4265 | 0,01 | 0,18% | 5,4265 | 5,4265 | 5,4265 | 0 |
| 08 Abr 2024 | 5,4165 | 0,03 | 0,54% | 5,417 | 5,4225 | 5,399 | 2.025 |
| 05 Abr 2024 | 5,3875 | -0,07 | -1,21% | 5,3875 | 5,3875 | 5,3875 | 0 |
| 04 Abr 2024 | 5,4535 | 0,07 | 1,31% | 5,4535 | 5,4535 | 5,4535 | 0 |
| 03 Abr 2024 | 5,383 | 0,00 | -0,01% | 5,339 | 5,386 | 5,279 | 40.326 |
| 02 Abr 2024 | 5,3835 | -0,01 | -0,23% | 5,404 | 5,428 | 5,372 | 79.896 |
| 28 Mar 2024 | 5,396 | 0,02 | 0,45% | 5,396 | 5,396 | 5,396 | 0 |
| 27 Mar 2024 | 5,372 | 0,01 | 0,19% | 5,372 | 5,372 | 5,372 | 0 |
| 26 Mar 2024 | 5,362 | -0,01 | -0,13% | 5,362 | 5,362 | 5,362 | 0 |
| 25 Mar 2024 | 5,369 | 0,02 | 0,30% | 5,369 | 5,369 | 5,369 | 0 |
| 22 Mar 2024 | 5,353 | -0,03 | -0,60% | 5,353 | 5,353 | 5,353 | 0 |
| 21 Mar 2024 | 5,3855 | 0,08 | 1,45% | 5,3855 | 5,3855 | 5,3855 | 0 |
| 20 Mar 2024 | 5,3085 | -0,01 | -0,19% | 5,3085 | 5,3085 | 5,3085 | 0 |
| 19 Mar 2024 | 5,3185 | -0,01 | -0,10% | 5,31 | 5,3195 | 5,31 | 38.167 |
| 18 Mar 2024 | 5,324 | 0,00 | -0,08% | 5,324 | 5,324 | 5,324 | 0 |
| 15 Mar 2024 | 5,3285 | -0,02 | -0,43% | 5,347 | 5,3475 | 5,319 | 2.612 |
| 14 Mar 2024 | 5,3515 | -0,08 | -1,52% | 5,3515 | 5,3515 | 5,3515 | 41.378 |
| 13 Mar 2024 | 5,434 | 0,05 | 0,91% | 5,434 | 5,434 | 5,434 | 0 |
| 12 Mar 2024 | 5,385 | 0,03 | 0,56% | 5,385 | 5,385 | 5,385 | 0 |
| 11 Mar 2024 | 5,355 | -0,05 | -0,96% | 5,355 | 5,355 | 5,355 | 446 |
| 08 Mar 2024 | 5,407 | -0,01 | -0,22% | 5,441 | 5,5015 | 5,4065 | 12.082 |
| 07 Mar 2024 | 5,419 | 0,05 | 0,97% | 5,419 | 5,419 | 5,419 | 0 |
| 06 Mar 2024 | 5,367 | 0,09 | 1,63% | 5,326 | 5,3915 | 5,301 | 2.559 |
| 05 Mar 2024 | 5,281 | -0,02 | -0,37% | 5,281 | 5,281 | 5,281 | 0 |
| 04 Mar 2024 | 5,3005 | 0,00 | -0,05% | 5,3005 | 5,3005 | 5,3005 | 0 |
| 01 Mar 2024 | 5,303 | 0,04 | 0,78% | 5,303 | 5,303 | 5,303 | 0 |
| 29 Fev 2024 | 5,262 | 0,03 | 0,61% | 5,262 | 5,262 | 5,262 | 0 |
| 28 Fev 2024 | 5,23 | -0,07 | -1,28% | 5,23 | 5,23 | 5,23 | 0 |
| 27 Fev 2024 | 5,298 | 0,02 | 0,36% | 5,298 | 5,298 | 5,298 | 0 |
| 26 Fev 2024 | 5,279 | -0,02 | -0,34% | 5,287 | 5,301 | 5,278 | 2.184 |
| 23 Fev 2024 | 5,297 | 0,01 | 0,24% | 5,312 | 5,312 | 5,2925 | 1.381 |
| 22 Fev 2024 | 5,2845 | 0,02 | 0,28% | 5,2845 | 5,2845 | 5,2845 | 0 |
| 21 Fev 2024 | 5,2695 | -0,01 | -0,22% | 5,2695 | 5,2695 | 5,2695 | 0 |
| 20 Fev 2024 | 5,281 | 0,00 | 0,08% | 5,286 | 5,309 | 5,273 | 20.321 |
| 19 Fev 2024 | 5,277 | -0,02 | -0,41% | 5,277 | 5,277 | 5,277 | 0 |
| 16 Fev 2024 | 5,2985 | 0,05 | 1,04% | 5,2985 | 5,2985 | 5,2985 | 0 |
| 15 Fev 2024 | 5,244 | 0,07 | 1,44% | 5,244 | 5,244 | 5,244 | 61.406 |
| 14 Fev 2024 | 5,1695 | 0,05 | 0,89% | 5,1695 | 5,1695 | 5,1695 | 0 |
| 13 Fev 2024 | 5,124 | -0,13 | -2,51% | 5,124 | 5,124 | 5,124 | 0 |
| 12 Fev 2024 | 5,256 | 0,04 | 0,78% | 5,207 | 5,259 | 5,2015 | 56.770 |
