Cotações Históricas FNSEEURGI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Jul 2024 | 1.622,69 | -2,56 | -0,16% | 1.625,05 | 1.631,63 | 1.621,04 | 0 |
19 Jul 2024 | 1.625,25 | -32,57 | -1,96% | 1.643,76 | 1.645,44 | 1.622,52 | 0 |
18 Jul 2024 | 1.657,82 | 3,81 | 0,23% | 1.649,22 | 1.662,37 | 1.642,04 | 0 |
17 Jul 2024 | 1.654,02 | 6,26 | 0,38% | 1.645,85 | 1.656,63 | 1.643,81 | 0 |
16 Jul 2024 | 1.647,75 | 12,52 | 0,77% | 1.638,94 | 1.647,75 | 1.635,04 | 0 |
15 Jul 2024 | 1.635,24 | -2,21 | -0,13% | 1.641,44 | 1.647,11 | 1.631,45 | 0 |
12 Jul 2024 | 1.637,44 | 0,46 | 0,03% | 1.630,64 | 1.638,42 | 1.623,73 | 0 |
11 Jul 2024 | 1.636,98 | 3,28 | 0,20% | 1.630,26 | 1.640,71 | 1.624,81 | 0 |
10 Jul 2024 | 1.633,70 | 0,12 | 0,01% | 1.635,16 | 1.637,55 | 1.626,94 | 0 |
09 Jul 2024 | 1.633,58 | -1,76 | -0,11% | 1.628,40 | 1.639,96 | 1.628,27 | 0 |
08 Jul 2024 | 1.635,34 | 8,68 | 0,53% | 1.626,87 | 1.636,18 | 1.626,47 | 0 |
05 Jul 2024 | 1.626,65 | 2,56 | 0,16% | 1.622,40 | 1.629,24 | 1.619,16 | 0 |
03 Jul 2024 | 1.624,10 | 2,29 | 0,14% | 1.627,87 | 1.631,50 | 1.609,00 | 0 |
02 Jul 2024 | 1.621,81 | -5,58 | -0,34% | 1.630,74 | 1.630,74 | 1.616,39 | 0 |
01 Jul 2024 | 1.627,39 | -12,09 | -0,74% | 1.649,73 | 1.649,90 | 1.623,25 | 0 |
28 Jun 2024 | 1.639,48 | 13,52 | 0,83% | 1.658,97 | 1.692,87 | 1.636,62 | 0 |
27 Jun 2024 | 1.625,95 | 6,96 | 0,43% | 1.624,51 | 1.629,80 | 1.620,84 | 0 |
26 Jun 2024 | 1.618,99 | -3,31 | -0,20% | 1.623,98 | 1.632,75 | 1.608,06 | 0 |
25 Jun 2024 | 1.622,30 | -7,49 | -0,46% | 1.630,86 | 1.633,62 | 1.619,84 | 0 |
24 Jun 2024 | 1.629,79 | 7,33 | 0,45% | 1.625,30 | 1.635,30 | 1.621,50 | 0 |
21 Jun 2024 | 1.622,46 | -6,44 | -0,40% | 1.626,31 | 1.627,46 | 1.619,78 | 0 |
20 Jun 2024 | 1.628,90 | 7,34 | 0,45% | 1.626,52 | 1.632,19 | 1.624,61 | 0 |
18 Jun 2024 | 1.621,56 | 2,30 | 0,14% | 1.625,19 | 1.627,69 | 1.617,18 | 0 |
17 Jun 2024 | 1.619,26 | -13,20 | -0,81% | 1.633,52 | 1.638,26 | 1.615,42 | 0 |
14 Jun 2024 | 1.632,46 | -19,10 | -1,16% | 1.646,79 | 1.648,23 | 1.627,85 | 0 |
13 Jun 2024 | 1.651,57 | -32,77 | -1,95% | 1.678,17 | 1.681,89 | 1.650,39 | 0 |
12 Jun 2024 | 1.684,34 | 22,86 | 1,38% | 1.667,45 | 1.687,66 | 1.660,94 | 0 |
11 Jun 2024 | 1.661,48 | 1,53 | 0,09% | 1.664,70 | 1.674,67 | 1.659,57 | 0 |
10 Jun 2024 | 1.659,95 | 19,46 | 1,19% | 1.637,61 | 1.659,95 | 1.637,61 | 0 |
07 Jun 2024 | 1.640,49 | -4,46 | -0,27% | 1.655,39 | 1.657,26 | 1.637,10 | 0 |
06 Jun 2024 | 1.644,95 | -1,00 | -0,06% | 1.653,81 | 1.654,76 | 1.644,28 | 0 |
05 Jun 2024 | 1.645,95 | 6,82 | 0,42% | 1.644,56 | 1.647,94 | 1.637,43 | 0 |
04 Jun 2024 | 1.639,13 | -17,64 | -1,06% | 1.654,94 | 1.656,18 | 1.636,71 | 0 |
03 Jun 2024 | 1.656,77 | 8,11 | 0,49% | 1.647,58 | 1.658,61 | 1.643,77 | 0 |
31 Mai 2024 | 1.648,66 | 14,82 | 0,91% | 1.634,83 | 1.648,66 | 1.628,09 | 0 |
30 Mai 2024 | 1.633,84 | 16,87 | 1,04% | 1.615,04 | 1.634,89 | 1.613,45 | 0 |
29 Mai 2024 | 1.616,97 | -24,67 | -1,50% | 1.638,04 | 1.639,39 | 1.615,38 | 0 |
28 Mai 2024 | 1.641,64 | 24,86 | 1,54% | 1.633,35 | 1.645,06 | 1.630,45 | 0 |
24 Mai 2024 | 1.616,78 | 14,47 | 0,90% | 1.600,15 | 1.619,29 | 1.597,46 | 0 |
23 Mai 2024 | 1.602,31 | 2,19 | 0,14% | 1.609,34 | 1.615,85 | 1.602,31 | 0 |
22 Mai 2024 | 1.600,12 | 2,32 | 0,15% | 1.599,23 | 1.604,02 | 1.596,34 | 0 |
21 Mai 2024 | 1.597,80 | -10,82 | -0,67% | 1.613,34 | 1.613,34 | 1.593,71 | 0 |
20 Mai 2024 | 1.608,62 | 8,10 | 0,51% | 1.602,56 | 1.614,59 | 1.598,67 | 0 |
17 Mai 2024 | 1.600,52 | 3,57 | 0,22% | 1.596,11 | 1.600,52 | 1.587,65 | 0 |
16 Mai 2024 | 1.596,95 | 7,67 | 0,48% | 1.597,86 | 1.600,26 | 1.590,64 | 0 |
15 Mai 2024 | 1.589,28 | 16,77 | 1,07% | 1.576,51 | 1.589,92 | 1.575,24 | 0 |
14 Mai 2024 | 1.572,52 | 12,28 | 0,79% | 1.554,83 | 1.572,52 | 1.554,68 | 0 |
13 Mai 2024 | 1.560,24 | 4,52 | 0,29% | 1.556,29 | 1.560,24 | 1.549,84 | 0 |
10 Mai 2024 | 1.555,71 | 12,19 | 0,79% | 1.549,06 | 1.557,65 | 1.548,45 | 0 |
09 Mai 2024 | 1.543,52 | 1,17 | 0,08% | 1.540,62 | 1.545,03 | 1.538,97 | 0 |
08 Mai 2024 | 1.542,36 | -7,55 | -0,49% | 1.544,19 | 1.548,07 | 1.538,57 | 0 |
07 Mai 2024 | 1.549,90 | 1,86 | 0,12% | 1.540,93 | 1.551,37 | 1.540,93 | 0 |
06 Mai 2024 | 1.548,04 | 11,33 | 0,74% | 1.537,31 | 1.548,74 | 1.533,43 | 0 |
03 Mai 2024 | 1.536,71 | 13,60 | 0,89% | 1.530,35 | 1.539,15 | 1.525,09 | 0 |
02 Mai 2024 | 1.523,11 | -2,16 | -0,14% | 1.530,82 | 1.531,17 | 1.518,97 | 0 |
01 Mai 2024 | 1.525,28 | 0,89 | 0,06% | 1.520,96 | 1.526,70 | 1.520,23 | 0 |
30 Abr 2024 | 1.524,39 | -9,35 | -0,61% | 1.528,87 | 1.528,87 | 1.515,60 | 0 |
29 Abr 2024 | 1.533,73 | 15,55 | 1,02% | 1.522,67 | 1.533,76 | 1.517,62 | 0 |
26 Abr 2024 | 1.518,19 | 22,40 | 1,50% | 1.502,85 | 1.518,70 | 1.502,85 | 0 |
25 Abr 2024 | 1.495,78 | -32,82 | -2,15% | 1.525,88 | 1.529,89 | 1.488,98 | 0 |
24 Abr 2024 | 1.528,61 | -2,76 | -0,18% | 1.530,22 | 1.532,82 | 1.523,91 | 0 |