Cotações Históricas FN30PI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
01 Jul 2024 | 2.353,51 | -36,44 | -1,52% | 2.463,28 | 2.469,84 | 2.347,06 | 0 |
28 Jun 2024 | 2.389,95 | 346,42 | 16,95% | 2.167,18 | 2.929,43 | 2.165,38 | 0 |
27 Jun 2024 | 2.043,54 | -5,41 | -0,26% | 2.029,31 | 2.043,54 | 2.025,91 | 0 |
26 Jun 2024 | 2.048,95 | 8,84 | 0,43% | 2.031,19 | 2.048,95 | 2.009,88 | 0 |
25 Jun 2024 | 2.040,10 | 8,61 | 0,42% | 2.029,63 | 2.042,76 | 1.998,83 | 0 |
24 Jun 2024 | 2.031,49 | 31,49 | 1,57% | 1.990,20 | 2.065,47 | 1.950,71 | 0 |
21 Jun 2024 | 2.000,00 | -3,03 | -0,15% | 2.001,71 | 2.002,60 | 1.998,99 | 0 |
20 Jun 2024 | 2.003,02 | -13,56 | -0,67% | 1.987,68 | 2.003,84 | 1.955,29 | 0 |
18 Jun 2024 | 2.016,58 | -34,17 | -1,67% | 2.030,07 | 2.042,87 | 1.982,30 | 0 |
17 Jun 2024 | 2.050,75 | -28,58 | -1,37% | 2.078,95 | 2.083,03 | 2.004,45 | 0 |
14 Jun 2024 | 2.079,33 | -24,83 | -1,18% | 2.098,70 | 2.107,45 | 2.049,70 | 0 |
13 Jun 2024 | 2.104,16 | -38,60 | -1,80% | 2.147,39 | 2.154,80 | 2.055,63 | 0 |
12 Jun 2024 | 2.142,75 | 14,45 | 0,68% | 2.126,52 | 2.148,08 | 2.059,82 | 0 |
11 Jun 2024 | 2.128,31 | -1,24 | -0,06% | 2.118,25 | 2.143,06 | 2.111,29 | 0 |
10 Jun 2024 | 2.129,55 | -4,63 | -0,22% | 2.125,87 | 2.136,33 | 2.111,35 | 0 |
07 Jun 2024 | 2.134,19 | 15,55 | 0,73% | 2.142,49 | 2.156,22 | 2.113,26 | 0 |
06 Jun 2024 | 2.118,64 | 14,89 | 0,71% | 2.126,70 | 2.143,77 | 2.103,42 | 0 |
05 Jun 2024 | 2.103,75 | 27,43 | 1,32% | 2.081,38 | 2.117,26 | 2.050,51 | 0 |
04 Jun 2024 | 2.076,32 | -49,21 | -2,32% | 2.098,12 | 2.105,90 | 2.059,26 | 0 |
03 Jun 2024 | 2.125,53 | -3,38 | -0,16% | 2.125,64 | 2.126,34 | 2.069,57 | 0 |
31 Mai 2024 | 2.128,91 | 19,51 | 0,92% | 2.123,38 | 2.132,60 | 2.085,28 | 0 |
30 Mai 2024 | 2.109,40 | 23,84 | 1,14% | 2.098,53 | 2.121,66 | 2.093,27 | 0 |
29 Mai 2024 | 2.085,57 | 2,35 | 0,11% | 2.092,28 | 2.107,64 | 2.060,28 | 0 |
28 Mai 2024 | 2.083,21 | 36,20 | 1,77% | 2.074,27 | 2.099,27 | 2.070,37 | 0 |
24 Mai 2024 | 2.047,01 | 69,60 | 3,52% | 1.975,68 | 2.047,81 | 1.957,18 | 0 |
23 Mai 2024 | 1.977,41 | 13,90 | 0,71% | 1.997,31 | 1.997,31 | 1.962,02 | 0 |
22 Mai 2024 | 1.963,51 | 13,44 | 0,69% | 1.942,91 | 1.965,38 | 1.932,80 | 0 |
21 Mai 2024 | 1.950,07 | 39,77 | 2,08% | 1.912,55 | 1.951,14 | 1.902,23 | 0 |
20 Mai 2024 | 1.910,30 | 14,07 | 0,74% | 1.891,74 | 1.910,30 | 1.877,30 | 0 |
17 Mai 2024 | 1.896,22 | 24,69 | 1,32% | 1.876,34 | 1.896,91 | 1.853,11 | 0 |
16 Mai 2024 | 1.871,53 | 53,11 | 2,92% | 1.843,06 | 1.883,33 | 1.809,88 | 0 |
15 Mai 2024 | 1.818,43 | -4,55 | -0,25% | 1.808,27 | 1.837,93 | 1.796,82 | 0 |
14 Mai 2024 | 1.822,97 | 17,99 | 1,00% | 1.825,42 | 1.837,47 | 1.797,01 | 0 |
13 Mai 2024 | 1.804,98 | -5,60 | -0,31% | 1.835,34 | 1.838,61 | 1.789,81 | 0 |
10 Mai 2024 | 1.810,58 | 31,57 | 1,77% | 1.781,31 | 1.813,90 | 1.776,55 | 0 |
09 Mai 2024 | 1.779,02 | 0,46 | 0,03% | 1.777,92 | 1.779,59 | 1.777,24 | 0 |
08 Mai 2024 | 1.778,56 | 0,44 | 0,02% | 1.759,27 | 1.794,76 | 1.759,23 | 0 |
07 Mai 2024 | 1.778,12 | 35,12 | 2,01% | 1.753,06 | 1.782,25 | 1.736,51 | 0 |
06 Mai 2024 | 1.743,01 | -12,16 | -0,69% | 1.738,79 | 1.751,26 | 1.735,36 | 0 |
03 Mai 2024 | 1.755,17 | 11,89 | 0,68% | 1.739,42 | 1.765,49 | 1.734,04 | 0 |
02 Mai 2024 | 1.743,28 | 0,02 | 0,00% | 1.747,90 | 1.754,34 | 1.725,13 | 0 |
01 Mai 2024 | 1.743,26 | 0,21 | 0,01% | 1.741,77 | 1.743,81 | 1.741,43 | 0 |
30 Abr 2024 | 1.743,05 | -0,04 | 0,00% | 1.745,29 | 1.745,29 | 1.676,70 | 0 |
29 Abr 2024 | 1.743,10 | 11,11 | 0,64% | 1.748,11 | 1.755,01 | 1.728,28 | 0 |
26 Abr 2024 | 1.731,98 | 5,48 | 0,32% | 1.728,09 | 1.731,98 | 1.701,69 | 0 |
25 Abr 2024 | 1.726,50 | -58,23 | -3,26% | 1.791,83 | 1.797,48 | 1.703,05 | 0 |
24 Abr 2024 | 1.784,73 | -5,51 | -0,31% | 1.792,24 | 1.795,15 | 1.775,33 | 0 |
23 Abr 2024 | 1.790,25 | 1,60 | 0,09% | 1.791,01 | 1.806,34 | 1.789,07 | 0 |
22 Abr 2024 | 1.788,65 | 9,12 | 0,51% | 1.785,53 | 1.799,64 | 1.781,41 | 0 |
19 Abr 2024 | 1.779,53 | -24,69 | -1,37% | 1.794,15 | 1.794,15 | 1.757,42 | 0 |
18 Abr 2024 | 1.804,22 | -7,08 | -0,39% | 1.808,71 | 1.826,67 | 1.802,20 | 0 |
17 Abr 2024 | 1.811,31 | -20,65 | -1,13% | 1.830,57 | 1.832,94 | 1.798,71 | 0 |
16 Abr 2024 | 1.831,96 | -25,97 | -1,40% | 1.849,79 | 1.860,05 | 1.817,85 | 0 |
15 Abr 2024 | 1.857,93 | -6,92 | -0,37% | 1.871,01 | 1.874,73 | 1.854,83 | 0 |
12 Abr 2024 | 1.864,84 | -16,10 | -0,86% | 1.875,73 | 1.885,76 | 1.864,70 | 0 |
11 Abr 2024 | 1.880,95 | -17,77 | -0,94% | 1.900,23 | 1.900,23 | 1.873,40 | 0 |
10 Abr 2024 | 1.898,72 | -4,33 | -0,23% | 1.927,43 | 1.943,55 | 1.886,20 | 0 |
09 Abr 2024 | 1.903,05 | -4,27 | -0,22% | 1.909,98 | 1.917,18 | 1.899,08 | 0 |
08 Abr 2024 | 1.907,32 | -7,10 | -0,37% | 1.910,44 | 1.911,81 | 1.883,88 | 0 |
05 Abr 2024 | 1.914,42 | -9,52 | -0,49% | 1.941,36 | 1.941,37 | 1.895,04 | 0 |
04 Abr 2024 | 1.923,95 | 5,28 | 0,28% | 1.910,64 | 1.933,81 | 1.903,15 | 0 |
03 Abr 2024 | 1.918,67 | -2,64 | -0,14% | 1.927,03 | 1.938,47 | 1.903,57 | 0 |