Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas FBOT
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 22 Mai 2024 | 26,559 | 0,03 | 0,12% | 26,5728 | 26,6296 | 26,4727 | 0 |
| 21 Mai 2024 | 26,5258 | -0,17 | -0,63% | 26,5314 | 26,5442 | 26,4426 | 0 |
| 20 Mai 2024 | 26,6942 | 0,18 | 0,66% | 26,5822 | 26,7328 | 26,5779 | 0 |
| 17 Mai 2024 | 26,5179 | -0,03 | -0,11% | 26,5338 | 26,5734 | 26,4479 | 0 |
| 16 Mai 2024 | 26,5476 | -0,03 | -0,13% | 26,6361 | 26,6365 | 26,5458 | 0 |
| 15 Mai 2024 | 26,5825 | 0,33 | 1,25% | 26,3027 | 26,5877 | 26,2807 | 0 |
| 14 Mai 2024 | 26,2547 | 0,14 | 0,52% | 26,1321 | 26,2736 | 26,1278 | 0 |
| 13 Mai 2024 | 26,1197 | -0,04 | -0,16% | 26,1032 | 26,1822 | 26,0841 | 0 |
| 10 Mai 2024 | 26,1627 | 0,01 | 0,02% | 26,1534 | 26,2833 | 26,1293 | 0 |
| 09 Mai 2024 | 26,1562 | 0,03 | 0,13% | 26,1742 | 26,1795 | 26,0947 | 0 |
| 08 Mai 2024 | 26,1228 | -0,14 | -0,52% | 26,1351 | 26,1414 | 26,0259 | 0 |
| 07 Mai 2024 | 26,2603 | 0,16 | 0,60% | 26,2165 | 26,3433 | 26,2114 | 0 |
| 06 Mai 2024 | 26,103 | 0,28 | 1,07% | 25,9377 | 26,1069 | 25,925 | 0 |
| 03 Mai 2024 | 25,8277 | 0,32 | 1,27% | 25,6708 | 25,8736 | 25,6481 | 0 |
| 02 Mai 2024 | 25,5035 | 0,12 | 0,46% | 25,3525 | 25,5402 | 25,2656 | 0 |
| 01 Mai 2024 | 25,3872 | 0,03 | 0,12% | 25,3948 | 25,5532 | 25,2191 | 0 |
| 30 Abr 2024 | 25,3568 | -0,24 | -0,96% | 25,5889 | 25,5996 | 25,3565 | 0 |
| 29 Abr 2024 | 25,6015 | 0,25 | 0,98% | 25,5069 | 25,6246 | 25,4539 | 0 |
| 26 Abr 2024 | 25,352 | 0,53 | 2,13% | 25,1339 | 25,4082 | 25,1273 | 0 |
| 25 Abr 2024 | 24,8243 | -0,17 | -0,67% | 24,7027 | 24,8573 | 24,5756 | 0 |
| 24 Abr 2024 | 24,9909 | 0,16 | 0,63% | 25,1082 | 25,2044 | 24,9473 | 0 |
| 23 Abr 2024 | 24,8349 | 0,35 | 1,44% | 24,613 | 24,8635 | 24,6091 | 0 |
| 22 Abr 2024 | 24,4828 | 0,20 | 0,83% | 24,3527 | 24,5512 | 24,3328 | 0 |
| 19 Abr 2024 | 24,2804 | -0,73 | -2,92% | 24,5693 | 24,5962 | 24,2422 | 0 |
| 18 Abr 2024 | 25,0112 | 0,00 | -0,01% | 25,078 | 25,1478 | 24,9606 | 0 |
| 17 Abr 2024 | 25,0148 | -0,12 | -0,48% | 25,1426 | 25,2183 | 24,9943 | 0 |
| 16 Abr 2024 | 25,1351 | -0,28 | -1,12% | 25,1368 | 25,2124 | 25,065 | 0 |
| 15 Abr 2024 | 25,4197 | -0,32 | -1,25% | 25,6556 | 25,7755 | 25,3848 | 0 |
| 12 Abr 2024 | 25,7423 | -0,32 | -1,23% | 25,9992 | 26,0095 | 25,7068 | 0 |
| 11 Abr 2024 | 26,0633 | 0,12 | 0,47% | 25,9237 | 26,0784 | 25,8641 | 0 |
| 10 Abr 2024 | 25,9405 | -0,29 | -1,09% | 26,1442 | 26,1442 | 25,8906 | 0 |
| 09 Abr 2024 | 26,2265 | 0,20 | 0,76% | 26,1934 | 26,266 | 26,0661 | 0 |
| 08 Abr 2024 | 26,0275 | -0,04 | -0,16% | 26,0081 | 26,0719 | 25,9939 | 0 |
| 05 Abr 2024 | 26,068 | -0,01 | -0,04% | 25,91 | 26,1241 | 25,9003 | 0 |
| 04 Abr 2024 | 26,0794 | -0,13 | -0,49% | 26,2644 | 26,4143 | 26,0748 | 0 |
| 03 Abr 2024 | 26,2076 | -0,13 | -0,48% | 26,1909 | 26,3041 | 26,117 | 0 |
| 02 Abr 2024 | 26,3341 | -0,22 | -0,83% | 26,4538 | 26,4581 | 26,2062 | 0 |
| 01 Abr 2024 | 26,5551 | -0,08 | -0,29% | 26,623 | 26,69 | 26,4945 | 0 |
| 28 Mar 2024 | 26,6331 | 0,07 | 0,25% | 26,6511 | 26,6959 | 26,6106 | 0 |
| 27 Mar 2024 | 26,5659 | 0,05 | 0,17% | 26,5398 | 26,6098 | 26,4531 | 0 |
| 26 Mar 2024 | 26,5205 | -0,12 | -0,46% | 26,5832 | 26,67 | 26,5191 | 0 |
| 25 Mar 2024 | 26,6424 | -0,18 | -0,66% | 26,6833 | 26,7059 | 26,6092 | 0 |
| 22 Mar 2024 | 26,8195 | -0,05 | -0,17% | 26,7998 | 26,8483 | 26,7408 | 0 |
| 21 Mar 2024 | 26,8661 | 0,12 | 0,47% | 26,8087 | 26,9815 | 26,7903 | 0 |
| 20 Mar 2024 | 26,7413 | 0,22 | 0,82% | 26,5022 | 26,7585 | 26,5011 | 0 |
| 19 Mar 2024 | 26,5237 | -0,07 | -0,25% | 26,4503 | 26,5294 | 26,2909 | 0 |
| 18 Mar 2024 | 26,5909 | 0,32 | 1,21% | 26,5297 | 26,7383 | 26,5253 | 0 |
| 15 Mar 2024 | 26,2739 | -0,15 | -0,57% | 26,3719 | 26,3782 | 26,2386 | 0 |
| 14 Mar 2024 | 26,4251 | -0,26 | -0,96% | 26,5996 | 26,611 | 26,3374 | 0 |
| 13 Mar 2024 | 26,6803 | -0,15 | -0,56% | 26,7747 | 26,785 | 26,649 | 0 |
| 12 Mar 2024 | 26,8298 | 0,24 | 0,88% | 26,5574 | 26,8343 | 26,5151 | 0 |
| 11 Mar 2024 | 26,5945 | -0,23 | -0,84% | 26,6713 | 26,6744 | 26,5135 | 0 |
| 08 Mar 2024 | 26,82 | -0,06 | -0,22% | 27,033 | 27,2177 | 26,7965 | 0 |
| 07 Mar 2024 | 26,8784 | 0,37 | 1,39% | 26,6063 | 26,8875 | 26,5961 | 0 |
| 06 Mar 2024 | 26,5109 | 0,31 | 1,18% | 26,2943 | 26,6072 | 26,2943 | 0 |
| 05 Mar 2024 | 26,2025 | -0,31 | -1,17% | 26,4489 | 26,4554 | 26,1233 | 0 |
| 04 Mar 2024 | 26,5121 | 0,21 | 0,80% | 26,5081 | 26,6012 | 26,4986 | 0 |
| 01 Mar 2024 | 26,3026 | 0,38 | 1,46% | 26,0264 | 26,3254 | 26,0264 | 0 |
| 29 Fev 2024 | 25,9247 | 0,18 | 0,69% | 25,8763 | 25,9963 | 25,8496 | 0 |
| 28 Fev 2024 | 25,7481 | -0,14 | -0,52% | 25,7459 | 25,7983 | 25,6568 | 0 |
| 27 Fev 2024 | 25,8839 | 0,19 | 0,72% | 25,9148 | 25,9351 | 25,8436 | 0 |
| 26 Fev 2024 | 25,6981 | 0,19 | 0,74% | 25,6718 | 25,7438 | 25,6584 | 0 |
| 23 Fev 2024 | 25,5105 | 0,07 | 0,28% | 25,5134 | 25,6247 | 25,4429 | 0 |
