Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas FALN
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 26,5848 | 0,04 | 0,15% | 26,5458 | 26,5883 | 26,5458 | 0 |
| 25 Jul 2024 | 26,5458 | 0,00 | -0,01% | 26,5395 | 26,547 | 26,5316 | 0 |
| 24 Jul 2024 | 26,5472 | -0,04 | -0,14% | 26,5803 | 26,5817 | 26,5469 | 0 |
| 23 Jul 2024 | 26,5839 | 0,03 | 0,12% | 26,5665 | 26,5843 | 26,5664 | 0 |
| 22 Jul 2024 | 26,552 | 0,03 | 0,12% | 26,5337 | 26,5536 | 26,5335 | 0 |
| 19 Jul 2024 | 26,5213 | -0,03 | -0,10% | 26,541 | 26,5423 | 26,5187 | 0 |
| 18 Jul 2024 | 26,5486 | -0,01 | -0,04% | 26,5594 | 26,5772 | 26,5484 | 0 |
| 17 Jul 2024 | 26,5602 | 0,00 | 0,01% | 26,546 | 26,5658 | 26,5306 | 0 |
| 16 Jul 2024 | 26,5586 | 0,10 | 0,39% | 26,4829 | 26,5586 | 26,476 | 0 |
| 15 Jul 2024 | 26,4553 | -0,01 | -0,04% | 26,4722 | 26,4809 | 26,4537 | 0 |
| 12 Jul 2024 | 26,4653 | 0,04 | 0,14% | 26,4275 | 26,4666 | 26,4239 | 0 |
| 11 Jul 2024 | 26,4275 | 0,13 | 0,48% | 26,2918 | 26,4277 | 26,2917 | 0 |
| 10 Jul 2024 | 26,3013 | 0,03 | 0,12% | 26,2771 | 26,3066 | 26,277 | 0 |
| 09 Jul 2024 | 26,2688 | 0,01 | 0,02% | 26,2645 | 26,2742 | 26,2642 | 0 |
| 08 Jul 2024 | 26,2632 | 0,07 | 0,26% | 26,2297 | 26,2636 | 26,2297 | 0 |
| 05 Jul 2024 | 26,1956 | 0,07 | 0,28% | 26,1575 | 26,1968 | 26,1569 | 0 |
| 03 Jul 2024 | 26,1214 | 0,05 | 0,19% | 26,0788 | 26,1224 | 26,0788 | 0 |
| 02 Jul 2024 | 26,0725 | 0,02 | 0,08% | 26,0542 | 26,0742 | 26,046 | 0 |
| 01 Jul 2024 | 26,0512 | -0,20 | -0,74% | 26,1031 | 26,1075 | 26,0491 | 0 |
| 28 Jun 2024 | 26,2462 | 0,00 | -0,02% | 26,2589 | 26,2755 | 26,2439 | 0 |
| 27 Jun 2024 | 26,2506 | -0,03 | -0,11% | 26,2727 | 26,2766 | 26,2425 | 0 |
| 26 Jun 2024 | 26,2804 | -0,06 | -0,24% | 26,3568 | 26,3575 | 26,2804 | 0 |
| 25 Jun 2024 | 26,3439 | -0,03 | -0,11% | 26,3674 | 26,3676 | 26,3323 | 0 |
| 24 Jun 2024 | 26,3726 | 0,03 | 0,11% | 26,3439 | 26,3732 | 26,3433 | 0 |
| 21 Jun 2024 | 26,3445 | 0,06 | 0,22% | 26,3543 | 26,3571 | 26,338 | 0 |
| 20 Jun 2024 | 26,2877 | -0,06 | -0,24% | 26,3089 | 26,3109 | 26,2864 | 0 |
| 18 Jun 2024 | 26,3496 | 0,06 | 0,21% | 26,2969 | 26,351 | 26,2969 | 0 |
| 17 Jun 2024 | 26,2936 | -0,02 | -0,09% | 26,3219 | 26,3219 | 26,2886 | 0 |
| 14 Jun 2024 | 26,3172 | -0,09 | -0,34% | 26,3953 | 26,3953 | 26,3172 | 0 |
| 13 Jun 2024 | 26,4058 | 0,00 | 0,02% | 26,4081 | 26,426 | 26,398 | 0 |
| 12 Jun 2024 | 26,4015 | 0,11 | 0,42% | 26,2918 | 26,4245 | 26,2918 | 0 |
| 11 Jun 2024 | 26,2902 | 0,00 | 0,01% | 26,2882 | 26,2911 | 26,2741 | 0 |
| 10 Jun 2024 | 26,2869 | 0,00 | 0,00% | 26,2827 | 26,2877 | 26,2791 | 0 |
| 07 Jun 2024 | 26,2863 | -0,08 | -0,30% | 26,3632 | 26,3632 | 26,2861 | 0 |
| 06 Jun 2024 | 26,366 | 0,01 | 0,02% | 26,3509 | 26,3683 | 26,3505 | 0 |
| 05 Jun 2024 | 26,3603 | 0,04 | 0,16% | 26,3244 | 26,3737 | 26,3244 | 0 |
| 04 Jun 2024 | 26,317 | 0,03 | 0,10% | 26,2962 | 26,3194 | 26,2958 | 0 |
| 03 Jun 2024 | 26,2914 | -0,06 | -0,23% | 26,2268 | 26,2915 | 26,2265 | 0 |
| 31 Mai 2024 | 26,3512 | 0,07 | 0,26% | 26,275 | 26,3512 | 26,2747 | 0 |
| 30 Mai 2024 | 26,2839 | -0,01 | -0,04% | 26,2832 | 26,2909 | 26,2632 | 0 |
| 29 Mai 2024 | 26,2957 | -0,06 | -0,22% | 26,3452 | 26,3452 | 26,2926 | 0 |
| 28 Mai 2024 | 26,353 | 0,00 | -0,02% | 26,3601 | 134.217.727,00 | 0,39 | 0 |
| 24 Mai 2024 | 26,357 | 0,02 | 0,07% | 26,331 | 26,3576 | 26,33 | 0 |
| 23 Mai 2024 | 26,3386 | -0,04 | -0,14% | 26,3721 | 26,3779 | 26,3386 | 0 |
| 22 Mai 2024 | 26,3766 | -0,03 | -0,11% | 26,3937 | 26,4016 | 26,3735 | 0 |
| 21 Mai 2024 | 26,4048 | -0,01 | -0,02% | 26,3997 | 26,4061 | 26,3968 | 0 |
| 20 Mai 2024 | 26,4111 | 0,01 | 0,03% | 26,4048 | 26,4132 | 26,3937 | 0 |
| 17 Mai 2024 | 26,4019 | -0,03 | -0,12% | 26,4259 | 26,4275 | 26,3972 | 0 |
| 16 Mai 2024 | 26,4345 | -0,02 | -0,09% | 26,4626 | 26,463 | 26,4319 | 0 |
| 15 Mai 2024 | 26,4595 | 0,11 | 0,43% | 26,3507 | 26,4609 | 26,3502 | 0 |
| 14 Mai 2024 | 26,3461 | 0,01 | 0,02% | 26,3403 | 26,3513 | 26,3346 | 0 |
| 13 Mai 2024 | 26,34 | 0,01 | 0,02% | 26,3442 | 26,3493 | 26,3384 | 0 |
| 10 Mai 2024 | 26,3348 | -0,02 | -0,07% | 26,353 | 26,353 | 26,3271 | 0 |
| 09 Mai 2024 | 26,3529 | 0,01 | 0,02% | 26,3433 | 26,3589 | 26,3377 | 0 |
| 08 Mai 2024 | 26,3468 | -0,04 | -0,14% | 26,3716 | 26,3729 | 26,3426 | 0 |
| 07 Mai 2024 | 26,385 | 0,02 | 0,08% | 26,3721 | 26,4083 | 26,3721 | 0 |
| 06 Mai 2024 | 26,3629 | 0,07 | 0,27% | 26,3229 | 26,3635 | 26,3208 | 0 |
| 03 Mai 2024 | 26,2919 | 0,12 | 0,45% | 26,1964 | 26,2956 | 26,1964 | 0 |
| 02 Mai 2024 | 26,1742 | 0,08 | 0,31% | 26,1084 | 26,1772 | 26,1043 | 0 |
| 01 Mai 2024 | 26,0938 | -0,10 | -0,39% | 26,0567 | 26,0945 | 26,0449 | 0 |
| 30 Abr 2024 | 26,1947 | -0,03 | -0,11% | 26,23 | 26,23 | 26,1946 | 0 |
| 29 Abr 2024 | 26,224 | 0,10 | 0,38% | 26,1588 | 26,2243 | 26,1584 | 0 |
