Cotações Históricas FWRA
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
23 Set 2024 | 6,8075 | 0,05 | 0,73% | 6,764 | 6,865 | 6,764 | 202.817 |
20 Set 2024 | 6,758 | -0,08 | -1,10% | 6,816 | 6,816 | 6,753 | 24.393 |
19 Set 2024 | 6,833 | 0,14 | 2,04% | 6,782 | 6,9155 | 6,758 | 444.665 |
18 Set 2024 | 6,6965 | -0,03 | -0,48% | 6,721 | 6,724 | 6,689 | 233.819 |
17 Set 2024 | 6,7285 | 0,04 | 0,63% | 6,707 | 6,8555 | 6,706 | 164.096 |
16 Set 2024 | 6,6865 | -0,01 | -0,07% | 6,694 | 6,708 | 6,674 | 148.220 |
13 Set 2024 | 6,6915 | 0,08 | 1,16% | 6,664 | 6,6965 | 6,656 | 64.266 |
12 Set 2024 | 6,615 | 0,13 | 1,99% | 6,626 | 6,661 | 6,586 | 139.635 |
11 Set 2024 | 6,486 | -0,04 | -0,65% | 6,518 | 6,5515 | 6,453 | 195.148 |
10 Set 2024 | 6,5285 | 0,01 | 0,21% | 6,522 | 6,5475 | 6,5075 | 188.441 |
09 Set 2024 | 6,515 | 0,03 | 0,51% | 6,509 | 6,5945 | 6,5005 | 455.041 |
06 Set 2024 | 6,482 | -0,08 | -1,27% | 6,595 | 6,6855 | 6,4765 | 75.741 |
05 Set 2024 | 6,5655 | -0,04 | -0,57% | 6,592 | 6,7115 | 6,5655 | 148.916 |
04 Set 2024 | 6,603 | -0,05 | -0,75% | 6,577 | 6,7185 | 6,5725 | 236.146 |
03 Set 2024 | 6,653 | -0,09 | -1,28% | 6,741 | 6,795 | 6,6405 | 126.610 |
02 Set 2024 | 6,7395 | 0,04 | 0,56% | 6,724 | 6,742 | 6,7105 | 449.609 |
30 Ago 2024 | 6,702 | -0,03 | -0,37% | 6,715 | 6,744 | 6,70 | 14.286 |
29 Ago 2024 | 6,727 | 0,04 | 0,58% | 6,688 | 6,8125 | 6,681 | 126.088 |
28 Ago 2024 | 6,6885 | -0,02 | -0,35% | 6,726 | 6,73 | 6,6805 | 279.161 |
27 Ago 2024 | 6,712 | -0,01 | -0,19% | 6,73 | 6,7365 | 6,686 | 240.845 |
23 Ago 2024 | 6,725 | 0,05 | 0,74% | 6,684 | 6,7845 | 6,6735 | 42.141 |
22 Ago 2024 | 6,6755 | -0,01 | -0,11% | 6,692 | 6,727 | 6,6715 | 318.629 |
21 Ago 2024 | 6,683 | 0,03 | 0,41% | 6,664 | 6,699 | 6,6615 | 175.153 |
20 Ago 2024 | 6,6555 | 0,00 | 0,04% | 6,685 | 6,69 | 6,651 | 289.995 |
19 Ago 2024 | 6,653 | 0,06 | 0,93% | 6,606 | 6,657 | 6,6045 | 338.803 |
16 Ago 2024 | 6,5915 | 0,01 | 0,22% | 6,623 | 6,6865 | 6,56 | 97.195 |
15 Ago 2024 | 6,577 | 0,10 | 1,47% | 6,50 | 6,579 | 6,4915 | 382.488 |
14 Ago 2024 | 6,4815 | 0,02 | 0,27% | 6,472 | 6,60 | 6,452 | 266.456 |
13 Ago 2024 | 6,464 | 0,10 | 1,56% | 6,371 | 6,464 | 6,365 | 42.094 |
12 Ago 2024 | 6,365 | 0,02 | 0,30% | 6,374 | 6,3955 | 6,344 | 21.414 |
09 Ago 2024 | 6,346 | 0,04 | 0,56% | 6,34 | 6,3725 | 6,3115 | 71.309 |
08 Ago 2024 | 6,3105 | -0,02 | -0,32% | 6,232 | 6,408 | 6,1905 | 24.873 |
07 Ago 2024 | 6,331 | 0,12 | 1,96% | 6,285 | 6,3375 | 6,248 | 71.435 |
06 Ago 2024 | 6,2095 | 0,03 | 0,42% | 6,233 | 6,251 | 6,1625 | 118.856 |
05 Ago 2024 | 6,1835 | -0,12 | -1,92% | 6,17 | 6,2315 | 6,041 | 130.399 |
02 Ago 2024 | 6,3045 | -0,19 | -2,86% | 6,409 | 6,491 | 6,292 | 89.767 |
01 Ago 2024 | 6,49 | -0,09 | -1,35% | 6,593 | 6,6745 | 6,49 | 89.076 |
31 Jul 2024 | 6,579 | 0,11 | 1,67% | 6,532 | 6,582 | 6,532 | 64.819 |
30 Jul 2024 | 6,471 | -0,01 | -0,21% | 6,501 | 6,5505 | 6,463 | 21.530 |
29 Jul 2024 | 6,4845 | 0,00 | 0,02% | 6,537 | 6,538 | 6,479 | 13.536 |
26 Jul 2024 | 6,4835 | 0,02 | 0,25% | 6,45 | 6,579 | 6,45 | 51.632 |
25 Jul 2024 | 6,4675 | -0,04 | -0,56% | 6,459 | 6,539 | 6,4075 | 45.769 |
24 Jul 2024 | 6,504 | -0,10 | -1,56% | 6,587 | 6,587 | 6,495 | 19.857 |
23 Jul 2024 | 6,607 | 0,03 | 0,44% | 6,591 | 6,6125 | 6,5745 | 10.624 |
22 Jul 2024 | 6,578 | 0,03 | 0,50% | 6,573 | 6,6115 | 6,5495 | 83.491 |
19 Jul 2024 | 6,545 | -0,06 | -0,90% | 6,583 | 6,595 | 6,544 | 13.511 |
18 Jul 2024 | 6,6045 | -0,05 | -0,74% | 6,68 | 6,7945 | 6,6045 | 187.217 |
17 Jul 2024 | 6,6535 | -0,05 | -0,71% | 6,691 | 6,691 | 6,6505 | 14.831 |
16 Jul 2024 | 6,701 | -0,01 | -0,13% | 6,676 | 6,708 | 6,667 | 180.089 |
15 Jul 2024 | 6,71 | 0,00 | 0,01% | 6,737 | 6,8065 | 6,6835 | 502.530 |
12 Jul 2024 | 6,709 | 0,05 | 0,83% | 6,656 | 6,7105 | 6,649 | 11.592 |
11 Jul 2024 | 6,654 | 0,02 | 0,26% | 6,668 | 6,817 | 6,6505 | 20.514 |
10 Jul 2024 | 6,637 | 0,04 | 0,62% | 6,607 | 6,649 | 6,605 | 29.619 |
09 Jul 2024 | 6,596 | -0,01 | -0,15% | 6,614 | 6,619 | 6,5935 | 25.648 |
08 Jul 2024 | 6,606 | 0,02 | 0,27% | 6,588 | 6,62 | 6,585 | 15.061 |
05 Jul 2024 | 6,5885 | 0,01 | 0,15% | 6,584 | 6,704 | 6,5635 | 165.737 |
04 Jul 2024 | 6,5785 | 0,02 | 0,31% | 6,579 | 6,6005 | 6,5725 | 48.126 |
03 Jul 2024 | 6,558 | 0,07 | 1,02% | 6,526 | 6,6725 | 6,5165 | 8.013 |
02 Jul 2024 | 6,492 | 0,02 | 0,24% | 6,471 | 6,60 | 6,454 | 5.506 |
01 Jul 2024 | 6,4765 | -0,03 | -0,42% | 6,472 | 6,5415 | 6,462 | 24.253 |
28 Jun 2024 | 6,5035 | 0,03 | 0,40% | 6,508 | 6,5405 | 6,4915 | 17.917 |
27 Jun 2024 | 6,4775 | 0,02 | 0,24% | 6,472 | 6,597 | 6,467 | 2.941 |
26 Jun 2024 | 6,462 | -0,01 | -0,12% | 6,49 | 6,503 | 6,4515 | 133.962 |