Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas FDCF
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 22 Mai 2024 | 34,2355 | 0,10 | 0,28% | 34,1217 | 34,3334 | 34,0742 | 0 |
| 21 Mai 2024 | 34,1404 | -0,22 | -0,65% | 34,3203 | 34,3214 | 34,0323 | 0 |
| 20 Mai 2024 | 34,3637 | 0,08 | 0,24% | 34,2771 | 34,4438 | 34,2226 | 0 |
| 17 Mai 2024 | 34,2821 | 0,17 | 0,50% | 34,1275 | 34,365 | 34,1275 | 0 |
| 16 Mai 2024 | 34,1113 | 0,02 | 0,04% | 34,1018 | 34,2751 | 34,0834 | 0 |
| 15 Mai 2024 | 34,0961 | 0,64 | 1,91% | 33,5039 | 34,0991 | 33,4986 | 0 |
| 14 Mai 2024 | 33,4587 | 0,27 | 0,82% | 33,2422 | 33,4982 | 33,1228 | 0 |
| 13 Mai 2024 | 33,1875 | -0,03 | -0,09% | 33,2079 | 33,262 | 33,0528 | 0 |
| 10 Mai 2024 | 33,218 | 0,05 | 0,15% | 33,1912 | 33,426 | 33,1136 | 0 |
| 09 Mai 2024 | 33,1675 | 0,06 | 0,19% | 33,1032 | 33,2538 | 33,0129 | 0 |
| 08 Mai 2024 | 33,1044 | -0,03 | -0,08% | 33,0926 | 33,1418 | 32,6587 | 0 |
| 07 Mai 2024 | 33,1311 | -0,05 | -0,16% | 33,1765 | 33,2922 | 33,0319 | 0 |
| 06 Mai 2024 | 33,1855 | 0,33 | 1,01% | 32,8516 | 33,1856 | 32,8468 | 0 |
| 03 Mai 2024 | 32,8538 | 0,50 | 1,53% | 32,4253 | 32,9111 | 32,4188 | 0 |
| 02 Mai 2024 | 32,3573 | 0,69 | 2,18% | 31,7385 | 32,369 | 31,7298 | 0 |
| 01 Mai 2024 | 31,6674 | 0,31 | 1,00% | 31,3554 | 32,1925 | 31,354 | 0 |
| 30 Abr 2024 | 31,3553 | -0,39 | -1,23% | 31,7363 | 31,8667 | 31,3538 | 0 |
| 29 Abr 2024 | 31,7463 | 0,03 | 0,08% | 31,7352 | 31,8009 | 31,4963 | 0 |
| 26 Abr 2024 | 31,7204 | 0,88 | 2,85% | 30,857 | 31,7956 | 30,8491 | 0 |
| 25 Abr 2024 | 30,8426 | -0,05 | -0,15% | 30,8802 | 30,939 | 30,0642 | 0 |
| 24 Abr 2024 | 30,8903 | -0,06 | -0,19% | 30,9901 | 31,2885 | 30,7095 | 0 |
| 23 Abr 2024 | 30,9504 | 0,64 | 2,12% | 30,3191 | 31,0417 | 30,3174 | 0 |
| 22 Abr 2024 | 30,3073 | 0,52 | 1,74% | 29,8206 | 30,464 | 29,8156 | 0 |
| 19 Abr 2024 | 29,7897 | -0,72 | -2,35% | 30,4935 | 30,4953 | 29,6795 | 0 |
| 18 Abr 2024 | 30,5057 | 0,04 | 0,13% | 30,4733 | 30,8317 | 30,3931 | 0 |
| 17 Abr 2024 | 30,4675 | -0,14 | -0,47% | 30,6367 | 30,8064 | 30,2992 | 0 |
| 16 Abr 2024 | 30,6121 | 0,05 | 0,17% | 30,5123 | 30,8061 | 30,3413 | 0 |
| 15 Abr 2024 | 30,5597 | -0,58 | -1,86% | 31,1085 | 31,3158 | 30,4883 | 0 |
| 12 Abr 2024 | 31,1381 | -0,80 | -2,50% | 31,927 | 31,9299 | 31,0666 | 0 |
| 11 Abr 2024 | 31,9362 | 0,35 | 1,11% | 31,5734 | 31,9673 | 31,5036 | 0 |
| 10 Abr 2024 | 31,5869 | -0,34 | -1,06% | 31,9157 | 31,916 | 31,4541 | 0 |
| 09 Abr 2024 | 31,926 | 0,17 | 0,54% | 31,7647 | 32,0052 | 31,5797 | 0 |
| 08 Abr 2024 | 31,7549 | 0,02 | 0,05% | 31,7473 | 31,9253 | 31,6472 | 0 |
| 05 Abr 2024 | 31,7383 | 0,39 | 1,24% | 31,308 | 31,8411 | 31,3034 | 0 |
| 04 Abr 2024 | 31,3494 | -0,46 | -1,45% | 31,82 | 32,2102 | 31,3493 | 0 |
| 03 Abr 2024 | 31,8118 | 0,13 | 0,40% | 31,6635 | 31,8964 | 31,5273 | 0 |
| 02 Abr 2024 | 31,6861 | -0,23 | -0,72% | 31,9019 | 31,9072 | 31,3935 | 0 |
| 01 Abr 2024 | 31,9164 | 0,12 | 0,38% | 31,8196 | 32,154 | 31,7639 | 0 |
| 28 Mar 2024 | 31,797 | -0,03 | -0,10% | 31,8179 | 31,915 | 31,6898 | 0 |
| 27 Mar 2024 | 31,8282 | -0,15 | -0,47% | 32,0032 | 32,0937 | 31,6282 | 0 |
| 26 Mar 2024 | 31,9802 | -0,17 | -0,53% | 32,1744 | 32,385 | 31,98 | 0 |
| 25 Mar 2024 | 32,1504 | -0,07 | -0,23% | 32,2055 | 32,2981 | 32,0448 | 0 |
| 22 Mar 2024 | 32,2251 | 0,13 | 0,39% | 32,1178 | 32,2987 | 32,0632 | 0 |
| 21 Mar 2024 | 32,0996 | 0,05 | 0,15% | 32,1076 | 32,4499 | 32,0844 | 0 |
| 20 Mar 2024 | 32,0529 | 0,40 | 1,27% | 31,6579 | 32,1142 | 31,6093 | 0 |
| 19 Mar 2024 | 31,6496 | 0,01 | 0,02% | 31,6256 | 31,6679 | 31,1114 | 0 |
| 18 Mar 2024 | 31,6433 | 0,30 | 0,95% | 31,3526 | 31,8398 | 31,3514 | 0 |
| 15 Mar 2024 | 31,3447 | -0,45 | -1,43% | 31,7778 | 31,7796 | 31,3173 | 0 |
| 14 Mar 2024 | 31,7992 | -0,27 | -0,86% | 32,037 | 32,1717 | 31,6325 | 0 |
| 13 Mar 2024 | 32,0739 | 0,00 | -0,01% | 32,0347 | 32,1961 | 31,9854 | 0 |
| 12 Mar 2024 | 32,0762 | 0,49 | 1,55% | 31,602 | 32,1598 | 31,5909 | 0 |
| 11 Mar 2024 | 31,5866 | -0,25 | -0,79% | 31,835 | 31,8355 | 31,3961 | 0 |
| 08 Mar 2024 | 31,8377 | -0,38 | -1,18% | 32,2265 | 32,7186 | 31,7319 | 0 |
| 07 Mar 2024 | 32,2165 | 0,58 | 1,83% | 31,642 | 32,2686 | 31,6393 | 0 |
| 06 Mar 2024 | 31,6378 | 0,25 | 0,80% | 31,3974 | 31,8484 | 31,3948 | 0 |
| 05 Mar 2024 | 31,3881 | -0,25 | -0,78% | 31,6281 | 31,6292 | 31,1651 | 0 |
| 04 Mar 2024 | 31,6354 | 0,00 | 0,02% | 31,629 | 31,914 | 31,4566 | 0 |
| 01 Mar 2024 | 31,6304 | 0,61 | 1,97% | 31,05 | 31,6834 | 31,0497 | 0 |
| 29 Fev 2024 | 31,0204 | 0,33 | 1,09% | 30,64 | 31,0674 | 30,639 | 0 |
| 28 Fev 2024 | 30,6862 | -0,17 | -0,54% | 30,7954 | 30,8333 | 30,557 | 0 |
| 27 Fev 2024 | 30,8525 | 0,16 | 0,52% | 30,6941 | 30,9481 | 30,6919 | 0 |
| 26 Fev 2024 | 30,6937 | -0,08 | -0,25% | 30,7718 | 30,8866 | 30,6751 | 0 |
| 23 Fev 2024 | 30,7715 | -0,02 | -0,06% | 30,7858 | 31,0235 | 30,6536 | 0 |
