Recursos principais
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas FDNI
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 13 Set 2024 | 24,2625 | 0,08 | 0,31% | 24,2049 | 24,3315 | 24,1568 | 0 |
| 12 Set 2024 | 24,1864 | 0,32 | 1,35% | 24,1157 | 24,2126 | 24,0804 | 0 |
| 11 Set 2024 | 23,8634 | 0,16 | 0,68% | 23,7109 | 23,8917 | 23,602 | 0 |
| 10 Set 2024 | 23,7015 | 0,13 | 0,54% | 23,6783 | 23,729 | 23,6129 | 0 |
| 09 Set 2024 | 23,5746 | -0,02 | -0,09% | 23,5126 | 23,6373 | 23,5121 | 0 |
| 06 Set 2024 | 23,595 | -0,30 | -1,26% | 23,8884 | 23,9247 | 23,5301 | 0 |
| 05 Set 2024 | 23,897 | 0,03 | 0,13% | 23,904 | 23,9434 | 23,8272 | 0 |
| 04 Set 2024 | 23,8657 | -0,19 | -0,78% | 23,8845 | 23,9433 | 23,8326 | 0 |
| 03 Set 2024 | 24,0525 | -0,28 | -1,16% | 24,1996 | 24,2129 | 24,031 | 0 |
| 30 Ago 2024 | 24,3349 | 0,33 | 1,37% | 24,2516 | 24,3799 | 24,2513 | 0 |
| 29 Ago 2024 | 24,0069 | 0,34 | 1,43% | 23,8841 | 24,0806 | 23,877 | 0 |
| 28 Ago 2024 | 23,6676 | -0,49 | -2,02% | 23,9543 | 23,9576 | 23,62 | 0 |
| 27 Ago 2024 | 24,1567 | -0,25 | -1,01% | 24,1991 | 24,2033 | 24,0991 | 0 |
| 26 Ago 2024 | 24,4035 | -0,63 | -2,53% | 25,132 | 25,14 | 24,3331 | 0 |
| 23 Ago 2024 | 25,0357 | -0,06 | -0,24% | 25,0134 | 25,0566 | 24,913 | 0 |
| 22 Ago 2024 | 25,0947 | 0,18 | 0,72% | 25,2001 | 25,2842 | 25,0778 | 0 |
| 21 Ago 2024 | 24,9164 | 0,04 | 0,17% | 24,8092 | 24,9452 | 24,7992 | 0 |
| 20 Ago 2024 | 24,8738 | -0,20 | -0,80% | 25,075 | 25,075 | 24,8301 | 0 |
| 19 Ago 2024 | 25,0748 | 0,35 | 1,40% | 24,8958 | 25,0791 | 24,8891 | 0 |
| 16 Ago 2024 | 24,7286 | 0,48 | 1,97% | 24,6228 | 24,7706 | 24,6072 | 0 |
| 15 Ago 2024 | 24,25 | 0,25 | 1,03% | 24,0289 | 24,2924 | 24,0289 | 0 |
| 14 Ago 2024 | 24,0026 | -0,01 | -0,05% | 24,0705 | 24,1729 | 23,9502 | 0 |
| 13 Ago 2024 | 24,0148 | 0,23 | 0,98% | 23,8709 | 24,033 | 23,8664 | 0 |
| 12 Ago 2024 | 23,7817 | 0,16 | 0,67% | 23,7216 | 23,8252 | 23,7215 | 0 |
| 09 Ago 2024 | 23,6236 | 0,21 | 0,88% | 23,5632 | 23,628 | 23,50 | 0 |
| 08 Ago 2024 | 23,4181 | 0,48 | 2,10% | 22,9955 | 23,4188 | 22,9927 | 0 |
| 07 Ago 2024 | 22,9363 | 0,55 | 2,48% | 22,6508 | 23,1786 | 22,6508 | 0 |
| 06 Ago 2024 | 22,3821 | 0,15 | 0,66% | 22,2243 | 22,4539 | 22,1708 | 0 |
| 05 Ago 2024 | 22,2353 | -0,33 | -1,47% | 22,203 | 22,269 | 21,9451 | 0 |
| 02 Ago 2024 | 22,5678 | -0,60 | -2,60% | 22,7963 | 22,8029 | 22,4163 | 0 |
| 01 Ago 2024 | 23,1693 | -0,31 | -1,31% | 23,4376 | 23,5133 | 23,1298 | 0 |
| 31 Jul 2024 | 23,4763 | 0,53 | 2,30% | 23,2718 | 23,5141 | 23,2537 | 0 |
| 30 Jul 2024 | 22,9482 | -0,11 | -0,49% | 23,0103 | 23,0656 | 22,9081 | 0 |
| 29 Jul 2024 | 23,0615 | 0,09 | 0,39% | 23,0991 | 23,1449 | 23,0342 | 0 |
| 26 Jul 2024 | 22,9712 | 0,10 | 0,42% | 22,945 | 23,0379 | 22,9425 | 0 |
| 25 Jul 2024 | 22,8743 | -0,41 | -1,75% | 22,9314 | 23,0169 | 22,7871 | 0 |
| 24 Jul 2024 | 23,281 | -0,33 | -1,38% | 23,4816 | 23,5173 | 23,2641 | 0 |
| 23 Jul 2024 | 23,6068 | -0,09 | -0,37% | 23,5046 | 23,6477 | 23,5016 | 0 |
| 22 Jul 2024 | 23,6937 | 0,28 | 1,21% | 23,6716 | 23,7894 | 23,6228 | 0 |
| 19 Jul 2024 | 23,4101 | -0,27 | -1,15% | 23,377 | 23,456 | 23,347 | 0 |
| 18 Jul 2024 | 23,6822 | -0,26 | -1,07% | 23,8527 | 23,9208 | 23,6455 | 0 |
| 17 Jul 2024 | 23,9373 | -0,20 | -0,84% | 24,2112 | 24,217 | 23,8653 | 0 |
| 16 Jul 2024 | 24,1405 | -0,18 | -0,73% | 24,0118 | 24,1788 | 23,9979 | 0 |
| 15 Jul 2024 | 24,3183 | -0,42 | -1,70% | 24,4695 | 24,4717 | 24,2767 | 0 |
| 12 Jul 2024 | 24,7391 | 0,52 | 2,17% | 24,6267 | 24,8173 | 24,6214 | 0 |
| 11 Jul 2024 | 24,2144 | 0,29 | 1,21% | 24,2105 | 24,3064 | 24,1796 | 0 |
| 10 Jul 2024 | 23,9257 | 0,12 | 0,52% | 23,9601 | 23,9776 | 23,881 | 0 |
| 09 Jul 2024 | 23,8009 | 0,05 | 0,21% | 23,773 | 23,835 | 23,7615 | 0 |
| 08 Jul 2024 | 23,7502 | -0,12 | -0,51% | 23,8292 | 23,8315 | 23,717 | 0 |
| 05 Jul 2024 | 23,8731 | 0,10 | 0,43% | 23,9094 | 23,9101 | 23,7468 | 0 |
| 03 Jul 2024 | 23,7709 | 0,46 | 1,96% | 23,6654 | 23,7995 | 23,6571 | 0 |
| 02 Jul 2024 | 23,3147 | -0,02 | -0,07% | 23,26 | 23,3161 | 23,1652 | 0 |
| 01 Jul 2024 | 23,3318 | -0,09 | -0,39% | 23,3898 | 23,3958 | 23,2357 | 0 |
| 28 Jun 2024 | 23,4231 | -0,13 | -0,56% | 23,4813 | 23,4989 | 23,3833 | 0 |
| 27 Jun 2024 | 23,5549 | -0,40 | -1,67% | 23,6907 | 23,6913 | 23,5532 | 0 |
| 26 Jun 2024 | 23,955 | 0,02 | 0,07% | 23,9447 | 23,9652 | 23,8901 | 0 |
| 25 Jun 2024 | 23,9383 | -0,01 | -0,06% | 23,9282 | 23,9746 | 23,8734 | 0 |
| 24 Jun 2024 | 23,9527 | -0,11 | -0,45% | 24,0163 | 24,0883 | 23,9137 | 0 |
| 21 Jun 2024 | 24,0614 | -0,18 | -0,72% | 24,03 | 24,0664 | 23,9363 | 0 |
| 20 Jun 2024 | 24,2364 | 0,18 | 0,73% | 24,2196 | 24,2821 | 24,1751 | 0 |
| 18 Jun 2024 | 24,0596 | -0,21 | -0,86% | 24,1992 | 24,1992 | 24,0288 | 0 |
| 17 Jun 2024 | 24,2692 | -0,03 | -0,12% | 24,3124 | 24,3182 | 24,1762 | 0 |
