Cotações Históricas FPXI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 46,667 | 0,11 | 0,23% | 46,5805 | 46,9695 | 46,5759 | 0 |
09 Mai 2024 | 46,561 | 0,02 | 0,04% | 46,4564 | 46,6179 | 46,3403 | 0 |
08 Mai 2024 | 46,5438 | 0,03 | 0,07% | 46,5043 | 46,6741 | 46,2402 | 0 |
07 Mai 2024 | 46,5124 | 0,03 | 0,07% | 46,6331 | 46,6345 | 46,4193 | 0 |
06 Mai 2024 | 46,4776 | 0,32 | 0,69% | 46,1518 | 46,4777 | 46,1424 | 0 |
03 Mai 2024 | 46,1585 | 0,75 | 1,66% | 45,6271 | 46,1949 | 45,5938 | 0 |
02 Mai 2024 | 45,4065 | 0,63 | 1,40% | 44,8388 | 45,505 | 44,8219 | 0 |
01 Mai 2024 | 44,7786 | 0,04 | 0,09% | 44,7184 | 45,1712 | 44,5821 | 0 |
30 Abr 2024 | 44,7363 | -0,61 | -1,35% | 45,3356 | 45,3715 | 44,7328 | 0 |
29 Abr 2024 | 45,3469 | 0,04 | 0,09% | 45,3384 | 45,3749 | 45,0782 | 0 |
26 Abr 2024 | 45,3044 | 0,53 | 1,18% | 44,8459 | 45,3294 | 44,841 | 0 |
25 Abr 2024 | 44,7779 | -0,07 | -0,16% | 44,6825 | 44,8551 | 44,2466 | 0 |
24 Abr 2024 | 44,8504 | -0,46 | -1,02% | 45,2855 | 45,471 | 44,6446 | 0 |
23 Abr 2024 | 45,3107 | 0,94 | 2,12% | 44,5657 | 45,4133 | 44,5556 | 0 |
22 Abr 2024 | 44,3702 | 0,64 | 1,47% | 43,7883 | 44,4999 | 43,7662 | 0 |
19 Abr 2024 | 43,729 | -0,65 | -1,45% | 44,2801 | 44,2932 | 43,6474 | 0 |
18 Abr 2024 | 44,3746 | -0,11 | -0,25% | 44,5478 | 44,7208 | 44,3263 | 0 |
17 Abr 2024 | 44,4862 | -0,29 | -0,66% | 44,8531 | 44,9598 | 44,397 | 0 |
16 Abr 2024 | 44,7798 | -0,61 | -1,33% | 44,8628 | 44,9404 | 44,5404 | 0 |
15 Abr 2024 | 45,3848 | -0,37 | -0,81% | 45,8809 | 46,0503 | 45,3097 | 0 |
12 Abr 2024 | 45,7545 | -0,72 | -1,54% | 46,3497 | 46,3507 | 45,7058 | 0 |
11 Abr 2024 | 46,4709 | 0,22 | 0,48% | 46,3135 | 46,5257 | 46,1635 | 0 |
10 Abr 2024 | 46,2508 | -0,53 | -1,12% | 46,4347 | 46,4949 | 46,0621 | 0 |
09 Abr 2024 | 46,777 | -0,17 | -0,36% | 47,059 | 47,2441 | 46,5915 | 0 |
08 Abr 2024 | 46,9477 | 0,25 | 0,53% | 46,8503 | 46,9731 | 46,7437 | 0 |
05 Abr 2024 | 46,6999 | 0,39 | 0,85% | 46,1785 | 46,7573 | 46,1785 | 0 |
04 Abr 2024 | 46,3055 | -0,27 | -0,58% | 46,6399 | 46,9159 | 46,2983 | 0 |
03 Abr 2024 | 46,5773 | 0,58 | 1,26% | 46,1317 | 46,5945 | 46,0327 | 0 |
02 Abr 2024 | 45,9972 | -0,14 | -0,30% | 46,1951 | 46,2028 | 45,7391 | 0 |
01 Abr 2024 | 46,1353 | -0,15 | -0,32% | 46,1859 | 46,3703 | 46,0634 | 0 |
28 Mar 2024 | 46,2819 | -0,10 | -0,22% | 46,2353 | 46,4576 | 46,1947 | 0 |
27 Mar 2024 | 46,3849 | -0,25 | -0,54% | 46,6292 | 46,6336 | 46,1557 | 0 |
26 Mar 2024 | 46,6371 | -0,18 | -0,39% | 46,8318 | 47,0523 | 46,623 | 0 |
25 Mar 2024 | 46,8214 | -0,15 | -0,33% | 46,9526 | 47,1028 | 46,8168 | 0 |
22 Mar 2024 | 46,9746 | -0,25 | -0,53% | 47,0382 | 47,1437 | 46,9059 | 0 |
21 Mar 2024 | 47,2236 | -0,07 | -0,14% | 47,3371 | 47,4741 | 47,2161 | 0 |
20 Mar 2024 | 47,2916 | 0,71 | 1,53% | 46,6654 | 47,3424 | 46,6522 | 0 |
19 Mar 2024 | 46,5772 | 0,04 | 0,08% | 46,5506 | 46,6539 | 46,1405 | 0 |
18 Mar 2024 | 46,5421 | 0,23 | 0,49% | 46,3599 | 46,5942 | 46,3581 | 0 |
15 Mar 2024 | 46,3163 | -0,35 | -0,75% | 46,5518 | 46,6139 | 46,3089 | 0 |
14 Mar 2024 | 46,6677 | -0,15 | -0,31% | 46,8007 | 46,816 | 46,5092 | 0 |
13 Mar 2024 | 46,8133 | 0,48 | 1,04% | 46,5108 | 46,9476 | 46,5099 | 0 |
12 Mar 2024 | 46,3328 | 0,71 | 1,55% | 45,7286 | 46,3412 | 45,7014 | 0 |
11 Mar 2024 | 45,6265 | -0,37 | -0,79% | 45,6992 | 45,7887 | 45,5288 | 0 |
08 Mar 2024 | 45,9916 | -0,63 | -1,35% | 46,6996 | 46,7317 | 45,9757 | 0 |
07 Mar 2024 | 46,621 | 0,48 | 1,03% | 46,3044 | 46,685 | 46,2898 | 0 |
06 Mar 2024 | 46,1443 | -0,01 | -0,02% | 46,1029 | 46,4529 | 46,0792 | 0 |
05 Mar 2024 | 46,1555 | -0,50 | -1,07% | 46,572 | 46,5835 | 46,0804 | 0 |
04 Mar 2024 | 46,654 | -0,12 | -0,25% | 46,836 | 46,9753 | 46,6023 | 0 |
01 Mar 2024 | 46,7706 | 0,84 | 1,83% | 46,2516 | 46,8041 | 46,2417 | 0 |
29 Fev 2024 | 45,9285 | 0,48 | 1,06% | 45,8437 | 46,1092 | 45,7473 | 0 |
28 Fev 2024 | 45,4462 | -0,14 | -0,31% | 45,6718 | 45,6772 | 45,3181 | 0 |
27 Fev 2024 | 45,5863 | 0,10 | 0,22% | 45,4796 | 45,7365 | 45,4737 | 0 |
26 Fev 2024 | 45,4851 | 0,32 | 0,70% | 45,1261 | 45,5156 | 45,1159 | 0 |
23 Fev 2024 | 45,1699 | 0,04 | 0,10% | 45,1649 | 45,3399 | 45,0512 | 0 |
22 Fev 2024 | 45,1266 | 0,67 | 1,51% | 44,6365 | 45,3626 | 44,6252 | 0 |
21 Fev 2024 | 44,4562 | -0,09 | -0,20% | 44,4993 | 44,5286 | 44,3138 | 0 |
20 Fev 2024 | 44,5462 | -0,27 | -0,59% | 44,9369 | 44,9556 | 44,3062 | 0 |
16 Fev 2024 | 44,8125 | 0,13 | 0,28% | 44,778 | 44,965 | 44,6571 | 0 |
15 Fev 2024 | 44,6865 | 0,42 | 0,95% | 44,3909 | 44,6911 | 44,277 | 0 |
14 Fev 2024 | 44,2675 | 0,78 | 1,79% | 43,6171 | 44,2739 | 43,6052 | 0 |
13 Fev 2024 | 43,4874 | -1,07 | -2,40% | 44,234 | 44,2618 | 43,397 | 0 |