Cotações Históricas FSLR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Abr 2024 | 175,02 | -2,46 | -1,39% | 176,90 | 177,00 | 170,56 | 1.681.346 |
24 Abr 2024 | 177,48 | -2,62 | -1,45% | 181,20 | 183,78 | 174,93 | 2.084.636 |
23 Abr 2024 | 180,10 | 3,82 | 2,17% | 177,45 | 182,8028 | 176,31 | 1.979.897 |
22 Abr 2024 | 176,28 | 1,24 | 0,71% | 175,39 | 178,70 | 170,25 | 2.010.122 |
19 Abr 2024 | 175,04 | 0,75 | 0,43% | 179,56 | 179,70 | 174,14 | 3.259.522 |
18 Abr 2024 | 174,29 | -3,72 | -2,09% | 178,48 | 179,07 | 173,19 | 1.631.693 |
17 Abr 2024 | 178,01 | 4,93 | 2,85% | 175,53 | 183,65 | 172,41 | 3.341.568 |
16 Abr 2024 | 173,08 | -2,88 | -1,64% | 174,22 | 175,6599 | 172,01 | 1.855.669 |
15 Abr 2024 | 175,96 | -6,52 | -3,57% | 181,38 | 181,9999 | 175,87 | 1.613.879 |
12 Abr 2024 | 182,48 | -1,96 | -1,06% | 185,66 | 187,88 | 181,04 | 1.912.517 |
11 Abr 2024 | 184,44 | -0,85 | -0,46% | 188,00 | 188,32 | 179,59 | 1.594.358 |
10 Abr 2024 | 185,29 | 0,59 | 0,32% | 179,13 | 185,855 | 178,71 | 2.011.641 |
09 Abr 2024 | 184,70 | 5,48 | 3,06% | 180,81 | 186,93 | 180,81 | 2.010.725 |
08 Abr 2024 | 179,22 | 4,62 | 2,65% | 176,49 | 181,9697 | 176,07 | 2.223.902 |
05 Abr 2024 | 174,60 | 3,14 | 1,83% | 167,35 | 176,285 | 167,01 | 2.341.090 |
04 Abr 2024 | 171,46 | 4,73 | 2,84% | 170,10 | 177,34 | 168,20 | 3.392.474 |
03 Abr 2024 | 166,73 | -0,44 | -0,26% | 166,23 | 167,065 | 162,16 | 1.253.042 |
02 Abr 2024 | 167,17 | -4,70 | -2,73% | 169,53 | 171,49 | 165,64 | 1.643.400 |
01 Abr 2024 | 171,87 | 3,07 | 1,82% | 169,72 | 172,24 | 167,37 | 1.887.015 |
28 Mar 2024 | 168,80 | 1,35 | 0,81% | 168,64 | 173,02 | 167,14 | 2.133.237 |
27 Mar 2024 | 167,45 | 14,29 | 9,33% | 154,86 | 167,70 | 154,50 | 3.376.554 |
26 Mar 2024 | 153,16 | -1,61 | -1,04% | 155,50 | 157,55 | 152,63 | 1.229.368 |
25 Mar 2024 | 154,77 | 1,46 | 0,95% | 153,13 | 156,07 | 152,285 | 1.151.327 |
22 Mar 2024 | 153,31 | 0,63 | 0,41% | 152,10 | 153,82 | 151,33 | 1.015.814 |
21 Mar 2024 | 152,68 | 1,66 | 1,10% | 152,00 | 156,3599 | 151,29 | 1.692.244 |
20 Mar 2024 | 151,02 | 3,54 | 2,40% | 147,55 | 151,96 | 146,4768 | 1.405.190 |
19 Mar 2024 | 147,48 | -2,00 | -1,34% | 147,41 | 149,53 | 145,77 | 1.879.347 |
18 Mar 2024 | 149,48 | 2,06 | 1,40% | 148,34 | 151,3999 | 146,10 | 1.422.159 |
15 Mar 2024 | 147,42 | -1,97 | -1,32% | 147,51 | 149,55 | 146,85 | 2.438.143 |
14 Mar 2024 | 149,39 | -8,65 | -5,47% | 157,75 | 157,75 | 148,63 | 2.714.167 |
13 Mar 2024 | 158,04 | -1,34 | -0,84% | 157,67 | 160,22 | 156,01 | 1.351.235 |
12 Mar 2024 | 159,38 | -2,78 | -1,71% | 161,53 | 162,36 | 157,6058 | 1.679.451 |
11 Mar 2024 | 162,16 | 0,81 | 0,50% | 161,75 | 168,71 | 161,58 | 1.743.178 |
08 Mar 2024 | 161,35 | 1,00 | 0,62% | 162,24 | 165,35 | 160,19 | 1.624.791 |
07 Mar 2024 | 160,35 | 1,93 | 1,22% | 160,00 | 161,885 | 158,18 | 1.103.908 |
06 Mar 2024 | 158,42 | -0,64 | -0,40% | 161,08 | 163,57 | 156,88 | 1.794.790 |
05 Mar 2024 | 159,06 | 2,36 | 1,51% | 154,83 | 164,20 | 152,40 | 2.764.035 |
04 Mar 2024 | 156,70 | -1,35 | -0,85% | 160,00 | 161,20 | 154,16 | 2.382.234 |
01 Mar 2024 | 158,05 | 4,16 | 2,70% | 152,74 | 161,49 | 152,69 | 2.887.901 |
29 Fev 2024 | 153,89 | 4,64 | 3,11% | 151,85 | 157,23 | 149,851 | 4.076.969 |
28 Fev 2024 | 149,25 | 4,26 | 2,94% | 153,95 | 158,12 | 146,50 | 8.489.436 |
27 Fev 2024 | 144,99 | 0,41 | 0,28% | 146,70 | 147,56 | 144,28 | 3.664.029 |
26 Fev 2024 | 144,58 | 1,69 | 1,18% | 143,02 | 146,00 | 141,765 | 2.613.156 |
23 Fev 2024 | 142,89 | -1,84 | -1,27% | 144,12 | 144,925 | 141,70 | 1.878.553 |
22 Fev 2024 | 144,73 | -5,30 | -3,53% | 150,14 | 150,36 | 144,66 | 2.132.867 |
21 Fev 2024 | 150,03 | -3,22 | -2,10% | 149,41 | 150,65 | 147,42 | 1.202.232 |
20 Fev 2024 | 153,25 | -3,73 | -2,37% | 154,89 | 155,2875 | 152,8998 | 1.604.920 |
16 Fev 2024 | 156,975 | -2,81 | -1,76% | 157,64 | 159,44 | 155,03 | 1.154.393 |
15 Fev 2024 | 159,78 | 1,54 | 0,97% | 160,00 | 163,43 | 157,75 | 1.952.847 |
14 Fev 2024 | 158,24 | 5,90 | 3,87% | 156,46 | 158,59 | 153,70 | 1.738.932 |
13 Fev 2024 | 152,34 | -4,88 | -3,10% | 149,90 | 154,22 | 149,79 | 2.509.279 |
12 Fev 2024 | 157,22 | 5,72 | 3,78% | 152,40 | 159,28 | 151,13 | 2.843.947 |
09 Fev 2024 | 151,50 | 8,33 | 5,82% | 144,50 | 153,015 | 144,00 | 2.748.383 |
08 Fev 2024 | 143,17 | -2,29 | -1,57% | 146,12 | 146,13 | 142,00 | 1.495.006 |
07 Fev 2024 | 145,46 | 4,35 | 3,08% | 148,40 | 150,27 | 142,56 | 2.268.662 |
06 Fev 2024 | 141,11 | 1,31 | 0,94% | 139,95 | 142,44 | 138,41 | 2.022.522 |
05 Fev 2024 | 139,80 | -2,02 | -1,42% | 138,855 | 140,7665 | 135,88 | 2.217.119 |
02 Fev 2024 | 141,82 | -6,07 | -4,10% | 144,00 | 144,02 | 138,83 | 2.619.514 |
01 Fev 2024 | 147,89 | 1,59 | 1,09% | 149,78 | 154,305 | 146,805 | 2.311.257 |
31 Jan 2024 | 146,30 | -2,73 | -1,83% | 149,00 | 154,915 | 146,05 | 2.417.437 |
30 Jan 2024 | 149,03 | -0,27 | -0,18% | 148,40 | 150,75 | 146,49 | 1.353.490 |
29 Jan 2024 | 149,30 | 1,47 | 0,99% | 146,99 | 149,33 | 144,33 | 1.652.101 |