Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas FTAG
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mai 2024 | 25,771 | 0,04 | 0,17% | 25,7827 | 25,8406 | 25,7476 | 0 |
| 17 Mai 2024 | 25,7266 | 0,12 | 0,47% | 25,7012 | 25,7368 | 25,6653 | 0 |
| 16 Mai 2024 | 25,6068 | -0,27 | -1,04% | 25,7987 | 25,8054 | 25,5955 | 0 |
| 15 Mai 2024 | 25,8757 | 0,06 | 0,25% | 25,902 | 25,9647 | 25,8116 | 0 |
| 14 Mai 2024 | 25,8114 | 0,21 | 0,80% | 25,731 | 25,9114 | 25,7172 | 0 |
| 13 Mai 2024 | 25,606 | 0,02 | 0,09% | 25,5961 | 25,7817 | 25,5909 | 0 |
| 10 Mai 2024 | 25,582 | -0,07 | -0,26% | 25,642 | 25,7069 | 25,5607 | 0 |
| 09 Mai 2024 | 25,6481 | 0,22 | 0,88% | 25,4279 | 25,6636 | 25,4222 | 0 |
| 08 Mai 2024 | 25,4238 | -0,16 | -0,64% | 25,5136 | 25,5145 | 25,4145 | 0 |
| 07 Mai 2024 | 25,5885 | 0,19 | 0,76% | 25,3927 | 25,6175 | 25,3888 | 0 |
| 06 Mai 2024 | 25,3963 | 0,09 | 0,37% | 25,3568 | 25,4838 | 25,3485 | 0 |
| 03 Mai 2024 | 25,3023 | 0,13 | 0,52% | 25,2696 | 25,4357 | 25,2394 | 0 |
| 02 Mai 2024 | 25,1708 | 0,25 | 0,99% | 25,0078 | 25,221 | 24,9324 | 0 |
| 01 Mai 2024 | 24,9251 | -0,08 | -0,34% | 24,9411 | 25,0463 | 24,7411 | 0 |
| 30 Abr 2024 | 25,0092 | -0,28 | -1,12% | 25,3044 | 25,3081 | 25,0058 | 0 |
| 29 Abr 2024 | 25,2927 | 0,29 | 1,15% | 25,0533 | 25,3001 | 25,0526 | 0 |
| 26 Abr 2024 | 25,0045 | 0,05 | 0,19% | 25,0065 | 25,0541 | 24,9383 | 0 |
| 25 Abr 2024 | 24,9571 | -0,07 | -0,27% | 24,9699 | 24,97 | 24,745 | 0 |
| 24 Abr 2024 | 25,0243 | -0,05 | -0,20% | 25,0927 | 25,0976 | 24,9489 | 0 |
| 23 Abr 2024 | 25,0739 | 0,02 | 0,09% | 25,0403 | 25,1866 | 24,9996 | 0 |
| 22 Abr 2024 | 25,0526 | 0,06 | 0,24% | 25,0913 | 25,117 | 24,8997 | 0 |
| 19 Abr 2024 | 24,9917 | 0,06 | 0,25% | 24,9267 | 25,0406 | 24,9086 | 0 |
| 18 Abr 2024 | 24,93 | 0,07 | 0,30% | 24,8404 | 24,9967 | 24,8287 | 0 |
| 17 Abr 2024 | 24,8557 | 0,07 | 0,28% | 24,8695 | 25,0057 | 24,8217 | 0 |
| 16 Abr 2024 | 24,7865 | -0,30 | -1,20% | 24,9011 | 24,9062 | 24,7442 | 0 |
| 15 Abr 2024 | 25,0872 | -0,19 | -0,74% | 25,2202 | 25,3782 | 25,0308 | 0 |
| 12 Abr 2024 | 25,2734 | -0,51 | -1,99% | 25,7005 | 25,708 | 25,2524 | 0 |
| 11 Abr 2024 | 25,7877 | -0,25 | -0,95% | 25,9365 | 25,9451 | 25,6757 | 0 |
| 10 Abr 2024 | 26,0341 | -0,17 | -0,63% | 26,0979 | 26,1117 | 25,8849 | 0 |
| 09 Abr 2024 | 26,1997 | 0,15 | 0,57% | 26,0884 | 26,2061 | 26,0578 | 0 |
| 08 Abr 2024 | 26,0513 | 0,07 | 0,27% | 26,0836 | 26,1666 | 26,0393 | 0 |
| 05 Abr 2024 | 25,9813 | -0,03 | -0,10% | 25,9015 | 25,9967 | 25,835 | 0 |
| 04 Abr 2024 | 26,0074 | 0,11 | 0,44% | 26,0264 | 26,1639 | 25,9865 | 0 |
| 03 Abr 2024 | 25,8926 | 0,27 | 1,07% | 25,7448 | 25,9008 | 25,7403 | 0 |
| 02 Abr 2024 | 25,6186 | 0,05 | 0,18% | 25,6749 | 25,7546 | 25,5868 | 0 |
| 01 Abr 2024 | 25,5716 | -0,10 | -0,40% | 25,7002 | 25,7414 | 25,5657 | 0 |
| 28 Mar 2024 | 25,6746 | 0,06 | 0,24% | 25,6231 | 25,719 | 25,6016 | 0 |
| 27 Mar 2024 | 25,6143 | 0,42 | 1,68% | 25,2896 | 25,6162 | 25,2858 | 0 |
| 26 Mar 2024 | 25,1916 | 0,01 | 0,05% | 25,2066 | 25,2709 | 25,1693 | 0 |
| 25 Mar 2024 | 25,1803 | -0,05 | -0,19% | 25,1542 | 25,2437 | 25,1346 | 0 |
| 22 Mar 2024 | 25,2272 | -0,13 | -0,50% | 25,3405 | 25,3656 | 25,205 | 0 |
| 21 Mar 2024 | 25,3538 | 0,20 | 0,80% | 25,2759 | 25,3823 | 25,2694 | 0 |
| 20 Mar 2024 | 25,1523 | 0,25 | 1,00% | 24,9306 | 25,1786 | 24,8965 | 0 |
| 19 Mar 2024 | 24,9026 | 0,08 | 0,31% | 24,8614 | 24,9111 | 24,8039 | 0 |
| 18 Mar 2024 | 24,8248 | 0,10 | 0,39% | 24,8303 | 24,8908 | 24,7457 | 0 |
| 15 Mar 2024 | 24,7291 | 0,04 | 0,14% | 24,6511 | 24,7702 | 24,6082 | 0 |
| 14 Mar 2024 | 24,6937 | -0,07 | -0,27% | 24,8413 | 24,8574 | 24,6258 | 0 |
| 13 Mar 2024 | 24,76 | 0,05 | 0,19% | 24,6071 | 24,8275 | 24,604 | 0 |
| 12 Mar 2024 | 24,7124 | -0,06 | -0,22% | 24,7126 | 24,7614 | 24,6425 | 0 |
| 11 Mar 2024 | 24,7679 | 0,02 | 0,07% | 24,6131 | 24,7933 | 24,6048 | 0 |
| 08 Mar 2024 | 24,7498 | -0,01 | -0,05% | 24,7962 | 24,8811 | 24,7397 | 0 |
| 07 Mar 2024 | 24,7628 | 0,22 | 0,88% | 24,5529 | 24,8297 | 24,5463 | 0 |
| 06 Mar 2024 | 24,5474 | 0,35 | 1,44% | 24,4417 | 24,5867 | 24,4293 | 0 |
| 05 Mar 2024 | 24,1979 | -0,14 | -0,58% | 24,203 | 24,2887 | 24,1358 | 0 |
| 04 Mar 2024 | 24,3388 | -0,24 | -0,96% | 24,4682 | 24,4965 | 24,322 | 0 |
| 01 Mar 2024 | 24,5747 | 0,22 | 0,92% | 24,4644 | 24,6076 | 24,4365 | 0 |
| 29 Fev 2024 | 24,3518 | 0,06 | 0,26% | 24,3518 | 24,4118 | 24,2688 | 0 |
| 28 Fev 2024 | 24,2897 | -0,15 | -0,60% | 24,2891 | 24,3606 | 24,2545 | 0 |
| 27 Fev 2024 | 24,4363 | 0,08 | 0,33% | 24,4602 | 24,5113 | 24,3977 | 0 |
| 26 Fev 2024 | 24,3555 | -0,06 | -0,25% | 24,3981 | 24,4467 | 24,3066 | 0 |
| 23 Fev 2024 | 24,4161 | 0,04 | 0,16% | 24,3315 | 24,4597 | 24,3013 | 0 |
| 22 Fev 2024 | 24,378 | 0,32 | 1,32% | 24,1756 | 24,3996 | 24,1658 | 0 |
| 21 Fev 2024 | 24,0604 | 0,01 | 0,04% | 24,0362 | 24,0922 | 23,978 | 0 |
