Cotações Históricas FRCH
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
12 Jun 2024 | 17,33 | -0,06 | -0,36% | 17,356 | 17,356 | 17,314 | 1.443 |
11 Jun 2024 | 17,393 | -0,15 | -0,86% | 17,49 | 17,652 | 17,03 | 46.812 |
10 Jun 2024 | 17,543 | 0,02 | 0,13% | 17,502 | 17,894 | 17,416 | 3.411 |
07 Jun 2024 | 17,521 | -0,14 | -0,79% | 17,52 | 18,363 | 17,443 | 457 |
06 Jun 2024 | 17,66 | 0,00 | 0,03% | 17,684 | 17,684 | 17,618 | 990 |
05 Jun 2024 | 17,655 | 0,08 | 0,47% | 17,654 | 17,795 | 17,53 | 5.882 |
04 Jun 2024 | 17,572 | 0,16 | 0,91% | 17,718 | 17,894 | 17,279 | 2.691 |
03 Jun 2024 | 17,414 | 0,03 | 0,14% | 17,608 | 17,788 | 17,375 | 7.156 |
31 Mai 2024 | 17,389 | -0,38 | -2,13% | 17,51 | 17,892 | 16,526 | 5.357 |
30 Mai 2024 | 17,768 | 0,05 | 0,30% | 17,562 | 18,037 | 17,509 | 3.489 |
29 Mai 2024 | 17,715 | -0,13 | -0,73% | 17,746 | 17,867 | 17,563 | 2.504 |
28 Mai 2024 | 17,845 | -0,03 | -0,15% | 17,96 | 18,09 | 16,777 | 1.091 |
24 Mai 2024 | 17,871 | -0,21 | -1,18% | 17,871 | 17,871 | 17,871 | 8.026 |
23 Mai 2024 | 18,084 | -0,25 | -1,34% | 18,066 | 18,577 | 16,844 | 3.508 |
22 Mai 2024 | 18,33 | -0,14 | -0,75% | 18,416 | 18,433 | 18,284 | 8.026 |
21 Mai 2024 | 18,468 | -0,33 | -1,77% | 18,452 | 18,662 | 18,039 | 5.397 |
20 Mai 2024 | 18,80 | -0,23 | -1,19% | 18,814 | 18,955 | 17,209 | 4.950 |
17 Mai 2024 | 19,026 | 0,28 | 1,48% | 18,892 | 19,051 | 18,84 | 3.593 |
16 Mai 2024 | 18,749 | 0,24 | 1,32% | 18,664 | 18,835 | 17,111 | 6.948 |
15 Mai 2024 | 18,504 | -0,03 | -0,17% | 18,498 | 18,743 | 16,994 | 9.050 |
14 Mai 2024 | 18,535 | -0,14 | -0,75% | 18,55 | 18,967 | 18,126 | 12.959 |
13 Mai 2024 | 18,675 | 0,31 | 1,71% | 18,52 | 18,705 | 18,465 | 23.008 |
10 Mai 2024 | 18,361 | 0,16 | 0,90% | 18,336 | 18,682 | 18,317 | 27.458 |
09 Mai 2024 | 18,198 | 0,34 | 1,92% | 18,108 | 18,597 | 17,808 | 12.103 |
08 Mai 2024 | 17,855 | -0,14 | -0,79% | 17,764 | 17,952 | 17,704 | 16.435 |
07 Mai 2024 | 17,997 | -0,10 | -0,55% | 17,96 | 17,997 | 17,918 | 194.580 |
03 Mai 2024 | 18,096 | 0,21 | 1,19% | 18,022 | 18,147 | 17,677 | 92.441 |
02 Mai 2024 | 17,883 | 0,68 | 3,97% | 17,50 | 18,08 | 17,356 | 10.877 |
01 Mai 2024 | 17,20 | 0,03 | 0,19% | 17,246 | 17,246 | 17,185 | 4.444 |
30 Abr 2024 | 17,168 | -0,14 | -0,82% | 17,308 | 17,308 | 16,831 | 489 |
29 Abr 2024 | 17,31 | 0,04 | 0,24% | 17,32 | 17,372 | 17,281 | 4.713 |
26 Abr 2024 | 17,268 | 0,39 | 2,32% | 17,266 | 17,675 | 17,085 | 5.686 |
25 Abr 2024 | 16,876 | -0,02 | -0,09% | 16,876 | 16,876 | 16,876 | 1.478 |
24 Abr 2024 | 16,891 | 0,25 | 1,48% | 17,032 | 17,049 | 16,543 | 10.336 |
23 Abr 2024 | 16,645 | 0,13 | 0,80% | 16,652 | 16,652 | 16,627 | 7.287 |
22 Abr 2024 | 16,513 | 0,28 | 1,75% | 16,40 | 16,737 | 16,368 | 7.113 |
19 Abr 2024 | 16,229 | -0,02 | -0,10% | 16,10 | 16,601 | 15,737 | 9.103 |
18 Abr 2024 | 16,246 | 0,21 | 1,30% | 16,23 | 16,307 | 15,806 | 28.797 |
17 Abr 2024 | 16,037 | -0,01 | -0,06% | 16,15 | 16,625 | 15,997 | 15.349 |
16 Abr 2024 | 16,047 | -0,24 | -1,47% | 16,006 | 16,051 | 15,901 | 4.372 |
15 Abr 2024 | 16,287 | 0,08 | 0,51% | 16,374 | 16,693 | 16,211 | 5.422 |
12 Abr 2024 | 16,205 | -0,27 | -1,62% | 16,34 | 16,682 | 16,133 | 2.019 |
11 Abr 2024 | 16,472 | 0,15 | 0,94% | 16,498 | 16,499 | 16,439 | 3.712 |
10 Abr 2024 | 16,318 | 0,04 | 0,23% | 16,33 | 16,33 | 16,295 | 9.016 |
09 Abr 2024 | 16,28 | 0,05 | 0,33% | 16,25 | 16,606 | 16,114 | 6.825 |
08 Abr 2024 | 16,226 | 0,05 | 0,33% | 16,184 | 16,231 | 16,184 | 4.283 |
05 Abr 2024 | 16,172 | -0,19 | -1,13% | 16,18 | 16,18 | 16,12 | 6.209 |
04 Abr 2024 | 16,357 | 0,05 | 0,34% | 16,35 | 16,565 | 16,209 | 2.973 |
03 Abr 2024 | 16,302 | -0,18 | -1,12% | 16,32 | 16,32 | 16,294 | 3.731 |
02 Abr 2024 | 16,486 | 0,41 | 2,52% | 16,386 | 16,533 | 16,235 | 3.334 |
28 Mar 2024 | 16,081 | 0,16 | 1,02% | 16,078 | 16,40 | 15,989 | 10.426 |
27 Mar 2024 | 15,919 | -0,12 | -0,74% | 15,886 | 16,342 | 15,833 | 12.962 |
26 Mar 2024 | 16,037 | 0,09 | 0,58% | 15,996 | 16,061 | 15,96 | 2.421 |
25 Mar 2024 | 15,945 | -0,13 | -0,81% | 15,974 | 15,974 | 15,921 | 8.288 |
22 Mar 2024 | 16,075 | -0,19 | -1,16% | 16,106 | 16,396 | 15,96 | 1.014 |
21 Mar 2024 | 16,263 | 0,09 | 0,55% | 16,174 | 16,518 | 16,037 | 3.200 |
20 Mar 2024 | 16,174 | 0,07 | 0,43% | 16,112 | 16,51 | 16,112 | 8.320 |
19 Mar 2024 | 16,105 | -0,10 | -0,59% | 16,224 | 16,448 | 15,979 | 40.011 |
18 Mar 2024 | 16,20 | 0,05 | 0,33% | 16,244 | 16,625 | 15,793 | 16.549 |
15 Mar 2024 | 16,147 | 0,05 | 0,29% | 16,174 | 16,174 | 16,122 | 775 |