Cotações Históricas FDIG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 29,77 | 0,55 | 1,88% | 30,00 | 30,29 | 29,18 | 11.770 |
26 Jun 2024 | 29,22 | -0,68 | -2,27% | 29,48 | 30,4899 | 29,22 | 43.910 |
25 Jun 2024 | 29,90 | 1,27 | 4,44% | 29,24 | 30,17 | 28,91 | 126.176 |
24 Jun 2024 | 28,63 | -0,78 | -2,65% | 29,00 | 29,10 | 28,00 | 132.858 |
21 Jun 2024 | 29,41 | -1,57 | -5,07% | 30,27 | 30,28 | 28,75 | 52.072 |
20 Jun 2024 | 30,98 | 0,78 | 2,58% | 30,61 | 31,4899 | 30,15 | 73.813 |
18 Jun 2024 | 30,20 | -0,52 | -1,69% | 30,26 | 30,62 | 29,70 | 57.697 |
17 Jun 2024 | 30,72 | 1,04 | 3,50% | 30,03 | 31,13 | 29,00 | 55.302 |
14 Jun 2024 | 29,68 | -0,35 | -1,17% | 30,13 | 30,62 | 29,21 | 36.729 |
13 Jun 2024 | 30,03 | 0,33 | 1,11% | 30,44 | 30,92 | 29,206 | 34.203 |
12 Jun 2024 | 29,70 | 1,20 | 4,21% | 29,48 | 30,3799 | 29,355 | 158.831 |
11 Jun 2024 | 28,50 | 0,17 | 0,60% | 27,36 | 28,50 | 26,515 | 33.733 |
10 Jun 2024 | 28,33 | 0,29 | 1,03% | 27,53 | 28,50 | 27,35 | 96.211 |
07 Jun 2024 | 28,04 | -0,57 | -1,99% | 29,79 | 29,79 | 27,74 | 49.909 |
06 Jun 2024 | 28,61 | 0,73 | 2,62% | 27,87 | 29,00 | 27,87 | 70.473 |
05 Jun 2024 | 27,88 | 0,54 | 1,98% | 27,70 | 27,89 | 26,7671 | 48.335 |
04 Jun 2024 | 27,34 | 1,38 | 5,32% | 26,13 | 27,58 | 26,13 | 48.998 |
03 Jun 2024 | 25,96 | 0,32 | 1,25% | 26,25 | 26,92 | 25,65 | 29.297 |
31 Mai 2024 | 25,64 | -0,42 | -1,61% | 26,53 | 26,5399 | 25,2845 | 25.080 |
30 Mai 2024 | 26,06 | -0,28 | -1,06% | 26,34 | 26,775 | 26,06 | 21.224 |
29 Mai 2024 | 26,34 | -0,49 | -1,83% | 26,36 | 26,63 | 26,0738 | 16.345 |
28 Mai 2024 | 26,83 | 0,29 | 1,09% | 26,63 | 27,34 | 26,16 | 37.396 |
24 Mai 2024 | 26,54 | 1,13 | 4,45% | 25,71 | 26,88 | 25,555 | 27.232 |
23 Mai 2024 | 25,41 | -1,43 | -5,33% | 26,98 | 27,00 | 25,35 | 37.076 |
22 Mai 2024 | 26,84 | 0,51 | 1,94% | 26,44 | 27,7699 | 26,44 | 28.570 |
21 Mai 2024 | 26,33 | -0,32 | -1,20% | 26,76 | 26,87 | 26,27 | 27.117 |
20 Mai 2024 | 26,65 | 1,67 | 6,69% | 24,98 | 26,7297 | 24,55 | 150.107 |
17 Mai 2024 | 24,98 | -0,20 | -0,79% | 25,46 | 25,785 | 24,8092 | 18.744 |
16 Mai 2024 | 25,18 | -0,44 | -1,73% | 25,50 | 25,77 | 25,00 | 19.663 |
15 Mai 2024 | 25,6222 | 1,41 | 5,83% | 24,73 | 25,6222 | 24,3105 | 41.694 |
14 Mai 2024 | 24,21 | -0,05 | -0,21% | 23,89 | 24,415 | 23,76 | 32.709 |
13 Mai 2024 | 24,26 | 0,11 | 0,46% | 24,61 | 24,98 | 24,1001 | 33.017 |
10 Mai 2024 | 24,15 | -1,01 | -4,01% | 25,59 | 25,59 | 24,15 | 38.004 |
09 Mai 2024 | 25,16 | 0,15 | 0,60% | 25,01 | 25,6599 | 24,916 | 15.304 |
08 Mai 2024 | 25,01 | -0,15 | -0,60% | 24,73 | 25,28 | 24,3602 | 47.429 |
07 Mai 2024 | 25,16 | -1,01 | -3,86% | 26,17 | 26,17 | 25,13 | 18.690 |
06 Mai 2024 | 26,17 | 1,15 | 4,60% | 25,50 | 26,56 | 25,50 | 28.949 |
03 Mai 2024 | 25,02 | 0,04 | 0,16% | 25,54 | 25,82 | 24,73 | 43.637 |
02 Mai 2024 | 24,98 | 1,18 | 4,96% | 24,45 | 24,98 | 23,9746 | 81.675 |
01 Mai 2024 | 23,80 | -0,09 | -0,38% | 23,66 | 24,815 | 23,3702 | 23.164 |
30 Abr 2024 | 23,89 | -1,50 | -5,91% | 24,80 | 25,00 | 23,88 | 38.380 |
29 Abr 2024 | 25,39 | -1,09 | -4,12% | 26,48 | 26,48 | 25,353 | 36.831 |
26 Abr 2024 | 26,48 | 0,25 | 0,95% | 26,23 | 26,7799 | 26,1102 | 21.051 |
25 Abr 2024 | 26,23 | -0,54 | -2,02% | 25,63 | 26,32 | 25,06 | 73.855 |
24 Abr 2024 | 26,77 | -0,64 | -2,33% | 27,19 | 27,7999 | 26,49 | 30.445 |
23 Abr 2024 | 27,41 | 1,02 | 3,87% | 26,08 | 27,50 | 25,9327 | 49.341 |
22 Abr 2024 | 26,39 | 1,94 | 7,93% | 25,01 | 26,39 | 24,68 | 48.265 |
19 Abr 2024 | 24,45 | 0,35 | 1,45% | 24,39 | 24,64 | 23,89 | 37.790 |
18 Abr 2024 | 24,10 | 0,88 | 3,79% | 23,22 | 24,58 | 23,22 | 46.283 |
17 Abr 2024 | 23,22 | -0,25 | -1,07% | 23,39 | 23,96 | 22,89 | 93.039 |
16 Abr 2024 | 23,47 | -0,22 | -0,93% | 23,50 | 23,50 | 22,71 | 48.937 |
15 Abr 2024 | 23,69 | -1,09 | -4,40% | 25,01 | 25,17 | 23,60 | 53.874 |
12 Abr 2024 | 24,78 | -1,61 | -6,10% | 25,90 | 26,156 | 24,68 | 98.576 |
11 Abr 2024 | 26,39 | 0,30 | 1,15% | 26,17 | 26,39 | 25,40 | 73.199 |
10 Abr 2024 | 26,09 | -0,20 | -0,76% | 26,00 | 26,3255 | 25,5108 | 58.476 |
09 Abr 2024 | 26,29 | -0,76 | -2,81% | 26,81 | 26,81 | 26,00 | 59.769 |
08 Abr 2024 | 27,05 | 0,45 | 1,69% | 27,95 | 27,95 | 26,51 | 42.517 |
05 Abr 2024 | 26,60 | -0,64 | -2,35% | 26,70 | 27,30 | 26,4195 | 31.204 |
04 Abr 2024 | 27,24 | -0,27 | -0,98% | 27,93 | 28,33 | 26,96 | 29.917 |
03 Abr 2024 | 27,51 | 0,35 | 1,29% | 27,22 | 27,89 | 27,0701 | 71.755 |
02 Abr 2024 | 27,16 | -1,44 | -5,03% | 27,43 | 27,7282 | 26,81 | 46.086 |