Cotações Históricas FUSA
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
13 Mai 2024 | 11,7075 | 0,05 | 0,43% | 11,665 | 11,7375 | 11,665 | 84.541 |
10 Mai 2024 | 11,6575 | 0,04 | 0,39% | 11,695 | 11,6975 | 11,65 | 84.695 |
09 Mai 2024 | 11,6125 | 0,05 | 0,43% | 11,545 | 11,6625 | 11,4025 | 3.630 |
08 Mai 2024 | 11,5625 | -0,03 | -0,28% | 11,55 | 11,575 | 11,50 | 49.990 |
07 Mai 2024 | 11,595 | 0,16 | 1,40% | 11,62 | 11,62 | 11,555 | 9.476 |
03 Mai 2024 | 11,435 | 0,17 | 1,46% | 11,365 | 11,5625 | 11,3525 | 4.707 |
02 Mai 2024 | 11,27 | 0,01 | 0,09% | 11,29 | 11,355 | 10,625 | 4.375 |
01 Mai 2024 | 11,26 | -0,13 | -1,10% | 11,31 | 11,31 | 11,165 | 527 |
30 Abr 2024 | 11,385 | -0,10 | -0,83% | 11,455 | 11,4875 | 11,33 | 7.177 |
29 Abr 2024 | 11,48 | 0,08 | 0,70% | 11,42 | 11,48 | 11,395 | 38.994 |
26 Abr 2024 | 11,40 | 0,14 | 1,22% | 11,395 | 11,5625 | 11,305 | 37.601 |
25 Abr 2024 | 11,2625 | -0,07 | -0,57% | 11,375 | 11,545 | 11,1975 | 15.842 |
24 Abr 2024 | 11,3275 | 0,01 | 0,07% | 11,35 | 11,365 | 11,295 | 9.016 |
23 Abr 2024 | 11,32 | 0,22 | 1,98% | 11,22 | 11,53 | 11,195 | 10.592 |
22 Abr 2024 | 11,10 | -0,05 | -0,40% | 11,15 | 11,19 | 11,10 | 4.175 |
19 Abr 2024 | 11,145 | -0,07 | -0,65% | 11,115 | 11,19 | 11,0925 | 4.784 |
18 Abr 2024 | 11,2175 | 0,01 | 0,11% | 11,215 | 11,315 | 11,155 | 6.975 |
17 Abr 2024 | 11,205 | -0,05 | -0,40% | 11,245 | 11,31 | 11,2025 | 2.431.994 |
16 Abr 2024 | 11,25 | -0,16 | -1,42% | 11,32 | 11,5125 | 11,22 | 6.735 |
15 Abr 2024 | 11,4125 | -0,02 | -0,20% | 11,435 | 11,5075 | 11,4025 | 8.724 |
12 Abr 2024 | 11,435 | -0,04 | -0,31% | 11,495 | 11,56 | 11,025 | 5.673 |
11 Abr 2024 | 11,47 | -0,03 | -0,26% | 11,53 | 11,6025 | 10,80 | 9.969 |
10 Abr 2024 | 11,50 | -0,06 | -0,54% | 11,60 | 11,6775 | 10,80 | 38.169 |
09 Abr 2024 | 11,5625 | -0,06 | -0,47% | 11,625 | 11,6775 | 11,5275 | 1.514 |
08 Abr 2024 | 11,6175 | 0,04 | 0,30% | 11,59 | 11,6325 | 11,5525 | 4.799 |
05 Abr 2024 | 11,5825 | -0,12 | -1,03% | 11,54 | 11,655 | 11,505 | 10.594 |
04 Abr 2024 | 11,7025 | 0,02 | 0,19% | 11,61 | 11,8075 | 11,61 | 36.907 |
03 Abr 2024 | 11,68 | 0,04 | 0,30% | 11,635 | 11,725 | 11,615 | 175.887 |
02 Abr 2024 | 11,645 | -0,14 | -1,19% | 11,685 | 11,74 | 11,6125 | 2.579 |
28 Mar 2024 | 11,785 | 0,09 | 0,79% | 11,81 | 11,8475 | 11,74 | 5.983 |
27 Mar 2024 | 11,6925 | 0,00 | 0,02% | 11,72 | 11,7225 | 11,665 | 8.277 |
26 Mar 2024 | 11,69 | 0,00 | -0,02% | 11,755 | 11,755 | 11,6725 | 18.102 |
25 Mar 2024 | 11,6925 | -0,03 | -0,23% | 11,76 | 11,76 | 11,66 | 11.539 |
22 Mar 2024 | 11,72 | -0,06 | -0,53% | 11,81 | 11,81 | 11,7125 | 38.103 |
21 Mar 2024 | 11,7825 | 0,19 | 1,66% | 11,81 | 11,8175 | 11,625 | 21.719 |
20 Mar 2024 | 11,59 | 0,04 | 0,39% | 11,635 | 11,635 | 11,54 | 9.224 |
19 Mar 2024 | 11,545 | 0,00 | 0,02% | 11,555 | 11,555 | 11,455 | 19.838 |
18 Mar 2024 | 11,5425 | 0,03 | 0,28% | 11,52 | 11,575 | 11,4975 | 12.069 |
15 Mar 2024 | 11,51 | -0,05 | -0,43% | 11,545 | 11,615 | 11,485 | 7.974 |
14 Mar 2024 | 11,56 | -0,06 | -0,52% | 11,695 | 11,7275 | 11,53 | 12.916 |
13 Mar 2024 | 11,62 | 0,04 | 0,39% | 11,62 | 11,645 | 11,5825 | 5.583 |
12 Mar 2024 | 11,575 | 0,09 | 0,83% | 11,54 | 11,6125 | 11,4375 | 9.701 |
11 Mar 2024 | 11,48 | -0,07 | -0,56% | 11,43 | 11,51 | 11,4025 | 7.416 |
08 Mar 2024 | 11,545 | -0,02 | -0,13% | 11,515 | 11,63 | 11,465 | 5.732 |
07 Mar 2024 | 11,56 | 0,04 | 0,33% | 11,495 | 11,595 | 11,4325 | 54.255 |
06 Mar 2024 | 11,5225 | 0,05 | 0,46% | 11,46 | 11,5575 | 11,40 | 15.856 |
05 Mar 2024 | 11,47 | -0,06 | -0,50% | 11,55 | 11,55 | 11,4175 | 3.610 |
04 Mar 2024 | 11,5275 | 0,05 | 0,46% | 11,50 | 11,535 | 11,47 | 3.761 |
01 Mar 2024 | 11,475 | 0,06 | 0,55% | 11,49 | 11,515 | 11,3825 | 57.159 |
29 Fev 2024 | 11,4125 | 0,02 | 0,18% | 11,325 | 11,51 | 11,325 | 15.054 |
28 Fev 2024 | 11,3925 | 0,02 | 0,20% | 11,33 | 11,4775 | 11,33 | 6.621 |
27 Fev 2024 | 11,37 | -0,03 | -0,22% | 11,42 | 11,42 | 11,3475 | 4.653 |
26 Fev 2024 | 11,395 | -0,01 | -0,09% | 11,44 | 11,4725 | 11,3625 | 22.219 |
23 Fev 2024 | 11,405 | 0,04 | 0,31% | 11,46 | 11,46 | 11,385 | 2.533 |
22 Fev 2024 | 11,37 | 0,18 | 1,61% | 11,36 | 11,4125 | 11,295 | 39.943 |
21 Fev 2024 | 11,19 | 0,02 | 0,20% | 11,225 | 11,225 | 11,14 | 5.536 |
20 Fev 2024 | 11,1675 | -0,06 | -0,49% | 11,235 | 11,235 | 11,16 | 14.265 |
19 Fev 2024 | 11,2225 | -0,06 | -0,53% | 11,285 | 11,285 | 11,215 | 7.712 |
16 Fev 2024 | 11,2825 | 0,06 | 0,53% | 11,26 | 11,3275 | 11,135 | 4.253 |
15 Fev 2024 | 11,2225 | 0,10 | 0,92% | 11,15 | 11,2475 | 11,13 | 8.232 |
14 Fev 2024 | 11,12 | 0,01 | 0,14% | 11,10 | 11,1725 | 11,0925 | 4.802 |