Cotações Históricas FNFIEURPI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Jul 2024 | 1.459,98 | 17,89 | 1,24% | 1.445,22 | 1.462,43 | 1.445,22 | 0 |
19 Jul 2024 | 1.442,09 | -5,18 | -0,36% | 1.445,85 | 1.450,66 | 1.434,04 | 0 |
18 Jul 2024 | 1.447,27 | -0,49 | -0,03% | 1.438,85 | 1.450,48 | 1.437,98 | 0 |
17 Jul 2024 | 1.447,76 | -10,89 | -0,75% | 1.458,71 | 1.460,13 | 1.444,70 | 0 |
16 Jul 2024 | 1.458,65 | 1,68 | 0,12% | 1.456,55 | 1.460,73 | 1.450,31 | 0 |
15 Jul 2024 | 1.456,97 | -24,25 | -1,64% | 1.484,63 | 1.491,47 | 1.454,64 | 0 |
12 Jul 2024 | 1.481,22 | 22,81 | 1,56% | 1.455,11 | 1.483,34 | 1.441,98 | 0 |
11 Jul 2024 | 1.458,41 | 9,38 | 0,65% | 1.451,90 | 1.462,81 | 1.447,08 | 0 |
10 Jul 2024 | 1.449,03 | 14,86 | 1,04% | 1.433,23 | 1.449,99 | 1.424,50 | 0 |
09 Jul 2024 | 1.434,17 | 5,46 | 0,38% | 1.437,91 | 1.438,31 | 1.429,68 | 0 |
08 Jul 2024 | 1.428,71 | -2,36 | -0,16% | 1.426,05 | 1.431,48 | 1.421,06 | 0 |
05 Jul 2024 | 1.431,07 | 7,64 | 0,54% | 1.429,88 | 1.433,14 | 1.422,96 | 0 |
03 Jul 2024 | 1.423,43 | 0,57 | 0,04% | 1.423,44 | 1.425,88 | 1.416,15 | 0 |
02 Jul 2024 | 1.422,86 | -7,15 | -0,50% | 1.430,00 | 1.433,23 | 1.420,12 | 0 |
01 Jul 2024 | 1.430,01 | -14,04 | -0,97% | 1.441,26 | 1.450,83 | 1.428,26 | 0 |
28 Jun 2024 | 1.444,05 | 14,61 | 1,02% | 1.445,43 | 1.449,13 | 1.428,51 | 0 |
27 Jun 2024 | 1.429,43 | 5,20 | 0,37% | 1.423,02 | 1.434,40 | 1.418,34 | 0 |
26 Jun 2024 | 1.424,23 | 6,60 | 0,47% | 1.420,74 | 1.425,80 | 1.412,10 | 0 |
25 Jun 2024 | 1.417,64 | -3,62 | -0,25% | 1.418,48 | 1.422,72 | 1.411,07 | 0 |
24 Jun 2024 | 1.421,26 | 0,85 | 0,06% | 1.418,40 | 1.431,38 | 1.404,55 | 0 |
21 Jun 2024 | 1.420,41 | 0,00 | 0,00% | 1.420,41 | 1.420,41 | 1.420,41 | 0 |
20 Jun 2024 | 1.420,41 | 1,10 | 0,08% | 1.412,86 | 1.422,41 | 1.407,38 | 0 |
18 Jun 2024 | 1.419,30 | -13,05 | -0,91% | 1.429,35 | 1.430,54 | 1.411,18 | 0 |
17 Jun 2024 | 1.432,35 | -7,04 | -0,49% | 1.444,81 | 1.445,77 | 1.419,17 | 0 |
14 Jun 2024 | 1.439,39 | -11,06 | -0,76% | 1.451,18 | 1.457,67 | 1.437,54 | 0 |
13 Jun 2024 | 1.450,44 | -3,67 | -0,25% | 1.459,73 | 1.462,64 | 1.438,42 | 0 |
12 Jun 2024 | 1.454,11 | -4,16 | -0,29% | 1.453,81 | 1.459,68 | 1.434,29 | 0 |
11 Jun 2024 | 1.458,28 | -6,98 | -0,48% | 1.469,60 | 1.470,61 | 1.456,00 | 0 |
10 Jun 2024 | 1.465,26 | 2,89 | 0,20% | 1.464,11 | 1.467,37 | 1.461,63 | 0 |
07 Jun 2024 | 1.462,37 | 9,63 | 0,66% | 1.466,90 | 1.472,88 | 1.457,78 | 0 |
06 Jun 2024 | 1.452,74 | 1,39 | 0,10% | 1.460,23 | 1.462,69 | 1.448,62 | 0 |
05 Jun 2024 | 1.451,35 | 19,78 | 1,38% | 1.447,10 | 1.452,39 | 1.441,97 | 0 |
04 Jun 2024 | 1.431,58 | -32,83 | -2,24% | 1.433,56 | 1.444,55 | 1.414,53 | 0 |
03 Jun 2024 | 1.464,40 | 3,33 | 0,23% | 1.464,38 | 1.470,93 | 1.451,79 | 0 |
31 Mai 2024 | 1.461,07 | 34,80 | 2,44% | 1.444,13 | 1.461,07 | 1.436,04 | 0 |
30 Mai 2024 | 1.426,27 | -16,52 | -1,14% | 1.444,71 | 1.449,11 | 1.420,09 | 0 |
29 Mai 2024 | 1.442,79 | -5,55 | -0,38% | 1.464,36 | 1.464,59 | 1.441,97 | 0 |
28 Mai 2024 | 1.448,34 | 9,71 | 0,67% | 1.464,26 | 1.469,26 | 1.448,34 | 0 |
24 Mai 2024 | 1.438,63 | 17,14 | 1,21% | 1.429,19 | 1.443,63 | 1.425,65 | 0 |
23 Mai 2024 | 1.421,49 | 4,87 | 0,34% | 1.430,62 | 1.433,42 | 1.421,49 | 0 |
22 Mai 2024 | 1.416,63 | 8,31 | 0,59% | 1.414,30 | 1.421,53 | 1.411,16 | 0 |
21 Mai 2024 | 1.408,32 | 4,03 | 0,29% | 1.406,97 | 1.411,50 | 1.397,33 | 0 |
20 Mai 2024 | 1.404,29 | 18,57 | 1,34% | 1.405,97 | 1.416,52 | 1.399,16 | 0 |
17 Mai 2024 | 1.385,72 | -2,27 | -0,16% | 1.398,71 | 1.405,80 | 1.383,83 | 0 |
16 Mai 2024 | 1.387,99 | 0,58 | 0,04% | 1.404,29 | 1.411,01 | 1.380,35 | 0 |
15 Mai 2024 | 1.387,41 | 27,15 | 2,00% | 1.367,11 | 1.387,62 | 1.361,37 | 0 |
14 Mai 2024 | 1.360,26 | 31,43 | 2,37% | 1.344,58 | 1.360,26 | 1.336,25 | 0 |
13 Mai 2024 | 1.328,82 | -0,87 | -0,07% | 1.347,67 | 1.348,59 | 1.328,82 | 0 |
10 Mai 2024 | 1.329,69 | 26,52 | 2,04% | 1.309,57 | 1.335,29 | 1.308,74 | 0 |
09 Mai 2024 | 1.303,18 | 0,00 | 0,00% | 1.303,18 | 1.303,18 | 1.303,18 | 0 |
08 Mai 2024 | 1.303,18 | -0,20 | -0,02% | 1.304,13 | 1.312,04 | 1.301,23 | 0 |
07 Mai 2024 | 1.303,37 | 8,34 | 0,64% | 1.300,59 | 1.305,48 | 1.295,67 | 0 |
06 Mai 2024 | 1.295,03 | 5,24 | 0,41% | 1.290,57 | 1.303,16 | 1.290,57 | 0 |
03 Mai 2024 | 1.289,80 | 18,63 | 1,47% | 1.277,25 | 1.289,80 | 1.272,45 | 0 |
02 Mai 2024 | 1.271,17 | 3,24 | 0,26% | 1.276,76 | 1.278,49 | 1.262,97 | 0 |
01 Mai 2024 | 1.267,93 | 0,00 | 0,00% | 1.267,93 | 1.267,93 | 1.267,93 | 0 |
30 Abr 2024 | 1.267,93 | -3,09 | -0,24% | 1.276,46 | 1.285,44 | 1.264,96 | 0 |
29 Abr 2024 | 1.271,02 | 33,30 | 2,69% | 1.248,92 | 1.271,02 | 1.247,01 | 0 |
26 Abr 2024 | 1.237,72 | 25,07 | 2,07% | 1.223,71 | 1.238,64 | 1.216,44 | 0 |
25 Abr 2024 | 1.212,65 | -46,47 | -3,69% | 1.240,74 | 1.240,74 | 1.206,56 | 0 |
24 Abr 2024 | 1.259,13 | 17,60 | 1,42% | 1.249,03 | 1.262,11 | 1.248,11 | 0 |