Cotações Históricas FANG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
01 Mai 2024 | 196,01 | -5,12 | -2,55% | 203,00 | 203,50 | 193,185 | 2.875.164 |
30 Abr 2024 | 201,13 | -4,73 | -2,30% | 204,58 | 205,61 | 200,72 | 2.023.562 |
29 Abr 2024 | 205,86 | -1,90 | -0,91% | 206,80 | 207,47 | 204,28 | 1.663.291 |
26 Abr 2024 | 207,76 | 0,66 | 0,32% | 205,18 | 208,845 | 204,86 | 1.183.996 |
25 Abr 2024 | 207,10 | 1,86 | 0,91% | 205,64 | 207,66 | 203,43 | 1.093.344 |
24 Abr 2024 | 205,24 | 0,87 | 0,43% | 203,71 | 206,65 | 202,92 | 1.289.038 |
23 Abr 2024 | 204,37 | 1,79 | 0,88% | 201,51 | 204,525 | 200,50 | 960.330 |
22 Abr 2024 | 202,58 | 1,84 | 0,92% | 200,00 | 203,69 | 198,05 | 1.416.156 |
19 Abr 2024 | 200,74 | 1,14 | 0,57% | 201,57 | 203,85 | 200,10 | 1.799.264 |
18 Abr 2024 | 199,60 | -1,55 | -0,77% | 201,28 | 202,7649 | 198,735 | 1.063.277 |
17 Abr 2024 | 201,15 | -2,80 | -1,37% | 203,605 | 204,99 | 199,37 | 1.578.200 |
16 Abr 2024 | 203,95 | -1,40 | -0,68% | 203,96 | 205,1999 | 201,82 | 1.331.708 |
15 Abr 2024 | 205,35 | -0,99 | -0,48% | 207,91 | 209,475 | 204,61 | 1.228.902 |
12 Abr 2024 | 206,34 | -1,92 | -0,92% | 209,36 | 211,96 | 205,0001 | 1.526.929 |
11 Abr 2024 | 208,26 | 2,03 | 0,98% | 207,00 | 208,29 | 203,60 | 1.249.690 |
10 Abr 2024 | 206,23 | 0,70 | 0,34% | 204,00 | 206,81 | 203,7617 | 1.182.344 |
09 Abr 2024 | 205,53 | -1,04 | -0,50% | 207,55 | 208,49 | 204,75 | 1.830.230 |
08 Abr 2024 | 206,57 | 2,25 | 1,10% | 204,58 | 208,49 | 203,40 | 1.829.966 |
05 Abr 2024 | 204,32 | 3,27 | 1,63% | 201,40 | 205,025 | 200,385 | 1.518.935 |
04 Abr 2024 | 201,05 | -2,17 | -1,07% | 203,64 | 203,97 | 200,57 | 1.459.708 |
03 Abr 2024 | 203,22 | 2,85 | 1,42% | 201,01 | 203,47 | 200,96 | 1.489.438 |
02 Abr 2024 | 200,37 | 0,92 | 0,46% | 200,00 | 200,66 | 198,15 | 1.543.850 |
01 Abr 2024 | 199,45 | 1,28 | 0,65% | 199,35 | 199,87 | 197,57 | 1.148.325 |
28 Mar 2024 | 198,17 | 1,64 | 0,83% | 198,01 | 198,53 | 196,50 | 1.052.598 |
27 Mar 2024 | 196,53 | 2,28 | 1,17% | 193,88 | 196,56 | 193,45 | 986.979 |
26 Mar 2024 | 194,25 | -2,34 | -1,19% | 196,59 | 198,12 | 194,08 | 1.541.863 |
25 Mar 2024 | 196,59 | 1,89 | 0,97% | 195,73 | 197,38 | 195,73 | 1.332.811 |
22 Mar 2024 | 194,70 | 0,30 | 0,15% | 195,00 | 195,12 | 193,01 | 1.080.266 |
21 Mar 2024 | 194,40 | 1,50 | 0,78% | 193,22 | 194,67 | 192,38 | 1.325.872 |
20 Mar 2024 | 192,90 | 0,28 | 0,15% | 191,70 | 193,01 | 190,075 | 1.373.574 |
19 Mar 2024 | 192,62 | 2,56 | 1,35% | 189,91 | 192,86 | 189,50 | 1.288.717 |
18 Mar 2024 | 190,06 | 0,12 | 0,06% | 190,72 | 191,29 | 188,79 | 1.170.289 |
15 Mar 2024 | 189,94 | 0,44 | 0,23% | 189,09 | 191,38 | 187,85 | 3.367.015 |
14 Mar 2024 | 189,50 | 1,94 | 1,03% | 188,01 | 189,70 | 187,79 | 1.466.639 |
13 Mar 2024 | 187,56 | 3,04 | 1,65% | 186,75 | 188,60 | 185,99 | 1.436.087 |
12 Mar 2024 | 184,52 | 0,02 | 0,01% | 185,37 | 185,87 | 183,72 | 1.098.514 |
11 Mar 2024 | 184,50 | 1,21 | 0,66% | 182,63 | 184,61 | 181,55 | 1.290.771 |
08 Mar 2024 | 183,29 | 0,48 | 0,26% | 182,70 | 184,89 | 182,365 | 1.251.727 |
07 Mar 2024 | 182,81 | 1,63 | 0,90% | 181,55 | 183,62 | 181,50 | 1.550.921 |
06 Mar 2024 | 181,18 | 1,12 | 0,62% | 180,99 | 181,8253 | 179,30 | 1.736.642 |
05 Mar 2024 | 180,06 | 1,17 | 0,65% | 179,02 | 182,1202 | 178,66 | 1.141.422 |
04 Mar 2024 | 178,89 | -6,28 | -3,39% | 183,10 | 183,44 | 178,21 | 1.320.016 |
01 Mar 2024 | 185,17 | 2,65 | 1,45% | 183,34 | 185,78 | 183,15 | 1.773.797 |
29 Fev 2024 | 182,52 | 2,76 | 1,54% | 180,65 | 182,99 | 180,00 | 2.028.261 |
28 Fev 2024 | 179,76 | 1,81 | 1,02% | 177,13 | 179,82 | 176,725 | 1.458.090 |
27 Fev 2024 | 177,95 | 0,84 | 0,47% | 177,43 | 178,26 | 176,14 | 1.499.188 |
26 Fev 2024 | 177,11 | 0,75 | 0,43% | 175,93 | 177,94 | 174,65 | 1.374.443 |
23 Fev 2024 | 176,36 | -0,37 | -0,21% | 175,36 | 177,7907 | 174,39 | 2.092.451 |
22 Fev 2024 | 176,73 | -3,02 | -1,68% | 179,64 | 180,36 | 176,39 | 2.345.808 |
21 Fev 2024 | 179,75 | 1,69 | 0,95% | 182,23 | 183,96 | 178,28 | 3.442.911 |
20 Fev 2024 | 178,06 | -1,36 | -0,76% | 179,57 | 180,14 | 177,26 | 2.791.554 |
16 Fev 2024 | 179,42 | 0,90 | 0,50% | 179,43 | 181,54 | 178,07 | 2.540.136 |
15 Fev 2024 | 178,52 | 8,66 | 5,10% | 170,58 | 179,525 | 170,27 | 3.728.290 |
14 Fev 2024 | 169,86 | 4,26 | 2,57% | 167,71 | 170,28 | 166,1138 | 3.724.008 |
13 Fev 2024 | 165,60 | -0,38 | -0,23% | 167,31 | 169,6603 | 163,57 | 3.354.163 |
12 Fev 2024 | 165,98 | 14,24 | 9,38% | 160,00 | 168,1247 | 158,62 | 7.275.504 |
09 Fev 2024 | 151,74 | -1,74 | -1,13% | 153,85 | 154,2218 | 151,25 | 1.015.243 |
08 Fev 2024 | 153,48 | 2,03 | 1,34% | 151,50 | 154,39 | 151,31 | 1.674.697 |
07 Fev 2024 | 151,45 | -0,54 | -0,36% | 151,98 | 152,80 | 150,705 | 1.754.736 |
06 Fev 2024 | 151,99 | 2,37 | 1,58% | 150,40 | 152,79 | 150,00 | 1.927.263 |
05 Fev 2024 | 149,62 | -0,60 | -0,40% | 149,82 | 150,56 | 147,93 | 1.613.116 |
02 Fev 2024 | 150,22 | -2,50 | -1,64% | 152,57 | 152,90 | 150,19 | 1.282.069 |