Cotações Históricas FBL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 22,16 | 1,05 | 4,97% | 22,05 | 22,62 | 21,67 | 1.405.553 |
25 Jul 2024 | 21,11 | -0,74 | -3,39% | 21,6002 | 21,945 | 20,10 | 818.283 |
24 Jul 2024 | 21,85 | -2,78 | -11,29% | 22,91 | 23,33 | 21,78 | 1.262.383 |
23 Jul 2024 | 24,63 | -0,11 | -0,44% | 24,68 | 25,29 | 24,5646 | 544.037 |
22 Jul 2024 | 24,74 | 1,24 | 5,28% | 24,42 | 24,95 | 24,19 | 790.218 |
19 Jul 2024 | 23,50 | 0,09 | 0,38% | 23,46 | 24,4283 | 23,38 | 773.110 |
18 Jul 2024 | 23,41 | 1,32 | 5,98% | 23,31 | 23,735 | 22,3318 | 1.827.723 |
17 Jul 2024 | 22,09 | -2,85 | -11,43% | 23,42 | 23,64 | 21,82 | 1.884.895 |
16 Jul 2024 | 24,94 | -0,65 | -2,54% | 26,07 | 26,3794 | 24,52 | 881.705 |
15 Jul 2024 | 25,59 | -0,24 | -0,93% | 25,85 | 26,67 | 25,30 | 1.866.759 |
12 Jul 2024 | 25,83 | -1,58 | -5,76% | 25,79 | 26,87 | 25,40 | 1.900.661 |
11 Jul 2024 | 27,41 | -2,40 | -8,05% | 29,82 | 29,85 | 26,93 | 2.143.845 |
10 Jul 2024 | 29,81 | 0,50 | 1,71% | 29,40 | 30,29 | 29,13 | 1.362.437 |
09 Jul 2024 | 29,31 | 0,06 | 0,21% | 29,78 | 30,1307 | 29,132 | 705.589 |
08 Jul 2024 | 29,25 | -1,24 | -4,07% | 30,75 | 30,77 | 28,98 | 1.389.109 |
05 Jul 2024 | 30,49 | 3,23 | 11,85% | 27,44 | 30,56 | 27,44 | 1.789.645 |
03 Jul 2024 | 27,26 | 0,02 | 0,07% | 26,99 | 27,42 | 26,90 | 244.469 |
02 Jul 2024 | 27,24 | 0,51 | 1,91% | 26,29 | 27,345 | 26,17 | 335.986 |
01 Jul 2024 | 26,73 | 0,04 | 0,15% | 26,77 | 26,93 | 25,53 | 1.230.615 |
28 Jun 2024 | 26,69 | -1,70 | -5,99% | 28,06 | 28,61 | 26,6569 | 920.736 |
27 Jun 2024 | 28,39 | 0,66 | 2,38% | 27,87 | 28,76 | 27,81 | 673.226 |
26 Jun 2024 | 27,73 | 0,29 | 1,06% | 26,96 | 27,78 | 26,91 | 325.787 |
25 Jun 2024 | 27,44 | 1,22 | 4,65% | 26,08 | 27,4792 | 25,86 | 401.545 |
24 Jun 2024 | 26,22 | 0,45 | 1,75% | 26,25 | 27,17 | 25,77 | 551.096 |
21 Jun 2024 | 25,77 | -0,78 | -2,94% | 26,62 | 26,62 | 25,57 | 392.843 |
20 Jun 2024 | 26,55 | 0,17 | 0,64% | 26,54 | 26,75 | 26,07 | 378.153 |
18 Jun 2024 | 26,38 | -0,73 | -2,69% | 26,92 | 27,02 | 25,8846 | 418.142 |
17 Jun 2024 | 27,11 | 0,25 | 0,93% | 26,61 | 27,5699 | 26,00 | 495.357 |
14 Jun 2024 | 26,86 | 0,01 | 0,04% | 26,60 | 27,172 | 26,53 | 534.197 |
13 Jun 2024 | 26,85 | -0,47 | -1,72% | 27,02 | 27,38 | 26,542 | 364.650 |
12 Jun 2024 | 27,32 | 0,08 | 0,29% | 27,569 | 27,62 | 26,90 | 676.442 |
11 Jun 2024 | 27,24 | 0,53 | 1,98% | 26,45 | 27,24 | 26,261 | 433.718 |
10 Jun 2024 | 26,71 | 1,01 | 3,93% | 25,72 | 26,71 | 25,72 | 291.009 |
07 Jun 2024 | 25,70 | -0,15 | -0,58% | 26,03 | 26,32 | 25,4972 | 370.057 |
06 Jun 2024 | 25,85 | -0,13 | -0,50% | 25,73 | 26,73 | 25,52 | 520.718 |
05 Jun 2024 | 25,98 | 1,87 | 7,76% | 24,83 | 26,10 | 24,83 | 713.634 |
04 Jun 2024 | 24,11 | -0,11 | -0,45% | 24,17 | 24,31 | 23,78 | 141.859 |
03 Jun 2024 | 24,22 | 1,07 | 4,62% | 23,58 | 24,3999 | 23,29 | 497.952 |
31 Mai 2024 | 23,15 | -0,04 | -0,17% | 23,07 | 23,35 | 21,95 | 739.110 |
30 Mai 2024 | 23,19 | -0,81 | -3,38% | 23,65 | 23,6501 | 22,99 | 308.809 |
29 Mai 2024 | 24,00 | -0,53 | -2,16% | 24,01 | 24,50 | 23,89 | 379.319 |
28 Mai 2024 | 24,53 | 0,17 | 0,70% | 24,25 | 24,55 | 24,04 | 750.420 |
24 Mai 2024 | 24,36 | 1,25 | 5,41% | 23,22 | 24,50 | 23,17 | 561.122 |
23 Mai 2024 | 23,11 | -0,25 | -1,07% | 23,80 | 24,00 | 22,701 | 746.078 |
22 Mai 2024 | 23,36 | 0,28 | 1,21% | 23,34 | 23,95 | 23,24 | 419.699 |
21 Mai 2024 | 23,08 | -0,42 | -1,79% | 23,35 | 23,62 | 22,82 | 379.260 |
20 Mai 2024 | 23,50 | -0,30 | -1,26% | 23,66 | 23,91 | 23,31 | 387.663 |
17 Mai 2024 | 23,80 | -0,13 | -0,54% | 23,69 | 23,8199 | 23,45 | 325.357 |
16 Mai 2024 | 23,93 | -0,89 | -3,59% | 24,11 | 24,37 | 23,9101 | 539.024 |
15 Mai 2024 | 24,82 | 0,97 | 4,07% | 24,15 | 24,929 | 23,81 | 581.898 |
14 Mai 2024 | 23,85 | 0,37 | 1,58% | 22,97 | 23,905 | 22,6555 | 543.666 |
13 Mai 2024 | 23,48 | -0,84 | -3,45% | 23,85 | 24,00 | 22,95 | 558.921 |
10 Mai 2024 | 24,32 | 0,08 | 0,33% | 24,40 | 24,43 | 23,65 | 337.869 |
09 Mai 2024 | 24,24 | 0,25 | 1,04% | 23,78 | 24,30 | 23,4518 | 447.102 |
08 Mai 2024 | 23,99 | 0,43 | 1,83% | 23,06 | 24,29 | 22,94 | 807.905 |
07 Mai 2024 | 23,56 | 0,27 | 1,16% | 23,39 | 23,87 | 22,87 | 757.376 |
06 Mai 2024 | 23,29 | 1,28 | 5,82% | 22,27 | 23,33 | 22,10 | 660.623 |
03 Mai 2024 | 22,01 | 0,99 | 4,71% | 21,40 | 22,17 | 21,21 | 842.629 |
02 Mai 2024 | 21,02 | 0,26 | 1,25% | 20,75 | 21,20 | 20,103 | 664.976 |
01 Mai 2024 | 20,76 | 0,83 | 4,16% | 19,75 | 21,7899 | 19,71 | 1.016.804 |
30 Abr 2024 | 19,93 | -0,23 | -1,14% | 20,02 | 20,81 | 19,9141 | 705.175 |
29 Abr 2024 | 20,16 | -1,03 | -4,86% | 20,79 | 20,86 | 19,79 | 1.260.310 |