Cotações Históricas FTCS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
16 Jul 2024 | 86,4149 | 0,92 | 1,08% | 85,4923 | 86,445 | 85,4923 | 0 |
15 Jul 2024 | 85,4935 | 0,09 | 0,10% | 85,4047 | 85,9044 | 85,4044 | 0 |
12 Jul 2024 | 85,4054 | 0,58 | 0,69% | 84,818 | 85,8938 | 84,818 | 0 |
11 Jul 2024 | 84,8221 | 0,38 | 0,45% | 84,4389 | 84,9387 | 84,3739 | 0 |
10 Jul 2024 | 84,4401 | 0,70 | 0,84% | 83,734 | 84,4482 | 83,734 | 0 |
09 Jul 2024 | 83,7352 | -0,19 | -0,22% | 83,9197 | 84,0417 | 83,6737 | 0 |
08 Jul 2024 | 83,9208 | -0,08 | -0,10% | 84,0048 | 84,1977 | 83,7288 | 0 |
05 Jul 2024 | 84,0055 | 0,34 | 0,40% | 83,6645 | 84,0432 | 83,2908 | 0 |
03 Jul 2024 | 83,6683 | -0,17 | -0,20% | 83,835 | 83,8575 | 83,5007 | 0 |
02 Jul 2024 | 83,8376 | 0,25 | 0,30% | 83,5854 | 83,8435 | 83,3953 | 0 |
01 Jul 2024 | 83,5866 | -0,46 | -0,54% | 84,0435 | 84,4991 | 83,3869 | 0 |
28 Jun 2024 | 84,0443 | -0,12 | -0,14% | 84,1619 | 84,5424 | 83,8056 | 0 |
27 Jun 2024 | 84,166 | -0,55 | -0,65% | 84,4304 | 84,4304 | 83,905 | 0 |
26 Jun 2024 | 84,716 | -0,41 | -0,48% | 85,1219 | 85,1219 | 84,4906 | 0 |
25 Jun 2024 | 85,1232 | -0,46 | -0,54% | 85,5837 | 85,5837 | 84,8454 | 0 |
24 Jun 2024 | 85,5849 | 0,46 | 0,54% | 85,1258 | 86,097 | 85,1258 | 0 |
21 Jun 2024 | 85,1265 | 0,07 | 0,08% | 85,0561 | 85,2494 | 84,9047 | 0 |
20 Jun 2024 | 85,0602 | 0,21 | 0,24% | 84,8533 | 85,2007 | 84,7941 | 0 |
18 Jun 2024 | 84,8543 | 0,23 | 0,27% | 84,6232 | 84,8997 | 84,5629 | 0 |
17 Jun 2024 | 84,6259 | 0,86 | 1,02% | 83,7678 | 84,7102 | 83,4867 | 0 |
14 Jun 2024 | 83,7685 | -0,24 | -0,29% | 84,0056 | 84,0056 | 83,1982 | 0 |
13 Jun 2024 | 84,0097 | 0,02 | 0,02% | 83,9875 | 84,0602 | 83,3927 | 0 |
12 Jun 2024 | 83,9887 | 0,00 | 0,00% | 83,987 | 84,4129 | 83,8297 | 0 |
11 Jun 2024 | 83,9882 | -0,06 | -0,07% | 84,0422 | 84,0422 | 83,4447 | 0 |
10 Jun 2024 | 84,0434 | -0,08 | -0,10% | 84,1241 | 84,1241 | 83,5938 | 0 |
07 Jun 2024 | 84,1248 | -0,03 | -0,03% | 84,1471 | 84,6249 | 83,9698 | 0 |
06 Jun 2024 | 84,1512 | 0,08 | 0,09% | 84,0712 | 84,3553 | 83,9287 | 0 |
05 Jun 2024 | 84,0724 | 0,41 | 0,49% | 83,6644 | 84,0741 | 83,2901 | 0 |
04 Jun 2024 | 83,6656 | 0,31 | 0,37% | 83,3524 | 83,8508 | 83,1663 | 0 |
03 Jun 2024 | 83,3536 | -0,23 | -0,27% | 83,5794 | 83,6436 | 82,8281 | 0 |
31 Mai 2024 | 83,5801 | 1,14 | 1,38% | 82,4402 | 83,597 | 82,3197 | 0 |
30 Mai 2024 | 82,4443 | 0,40 | 0,49% | 82,0446 | 82,5984 | 82,0313 | 0 |
29 Mai 2024 | 82,0457 | -0,71 | -0,86% | 82,7534 | 82,7534 | 82,0282 | 0 |
28 Mai 2024 | 82,7545 | -0,99 | -1,18% | 83,7447 | 134.217.727,00 | 0,14 | 0 |
24 Mai 2024 | 83,7452 | 0,24 | 0,29% | 83,4958 | 84,0344 | 83,4958 | 0 |
23 Mai 2024 | 83,5013 | -0,89 | -1,06% | 84,3915 | 84,405 | 83,47 | 0 |
22 Mai 2024 | 84,3927 | 0,09 | 0,11% | 84,2973 | 84,6264 | 84,1745 | 0 |
21 Mai 2024 | 84,2985 | 0,03 | 0,03% | 84,2715 | 84,3718 | 84,076 | 0 |
20 Mai 2024 | 84,2727 | -0,44 | -0,52% | 84,7121 | 84,7121 | 84,2438 | 0 |
17 Mai 2024 | 84,7128 | 0,16 | 0,18% | 84,5528 | 84,7128 | 84,3545 | 0 |
16 Mai 2024 | 84,557 | 0,21 | 0,24% | 84,3496 | 84,7562 | 84,3496 | 0 |
15 Mai 2024 | 84,3508 | 0,46 | 0,55% | 83,8847 | 84,4512 | 83,8847 | 0 |
14 Mai 2024 | 83,8859 | -0,07 | -0,08% | 83,9574 | 84,1078 | 83,4738 | 0 |
13 Mai 2024 | 83,9562 | -0,07 | -0,09% | 84,0281 | 84,38 | 83,9036 | 0 |
10 Mai 2024 | 84,0288 | 0,28 | 0,34% | 83,7436 | 84,0998 | 83,7436 | 0 |
09 Mai 2024 | 83,7476 | 0,59 | 0,71% | 83,1599 | 83,7614 | 83,1599 | 0 |
08 Mai 2024 | 83,1611 | -0,09 | -0,11% | 83,2542 | 83,2953 | 83,0607 | 0 |
07 Mai 2024 | 83,2554 | 0,57 | 0,69% | 82,6829 | 83,2883 | 82,6829 | 0 |
06 Mai 2024 | 82,6841 | 0,32 | 0,39% | 82,3623 | 82,7182 | 82,3169 | 0 |
03 Mai 2024 | 82,363 | 0,63 | 0,77% | 81,7287 | 82,4631 | 81,7287 | 0 |
02 Mai 2024 | 81,7327 | 0,21 | 0,26% | 81,5202 | 81,9084 | 81,1562 | 0 |
01 Mai 2024 | 81,5213 | -0,08 | -0,10% | 81,607 | 82,2837 | 81,2773 | 0 |
30 Abr 2024 | 81,6056 | -0,92 | -1,12% | 82,5283 | 82,5283 | 81,6039 | 0 |
29 Abr 2024 | 82,5295 | 0,28 | 0,34% | 82,2492 | 82,6642 | 82,1827 | 0 |
26 Abr 2024 | 82,25 | -0,15 | -0,18% | 82,3983 | 82,5299 | 82,1401 | 0 |
25 Abr 2024 | 82,401 | -0,08 | -0,09% | 82,4753 | 82,5053 | 81,7873 | 0 |
24 Abr 2024 | 82,4765 | 0,02 | 0,02% | 82,4556 | 82,5439 | 82,0359 | 0 |
23 Abr 2024 | 82,4568 | 0,18 | 0,22% | 82,2749 | 82,5993 | 82,2342 | 0 |
22 Abr 2024 | 82,2761 | 0,54 | 0,66% | 81,7298 | 82,7018 | 81,6978 | 0 |
19 Abr 2024 | 81,7329 | 0,18 | 0,23% | 81,5446 | 81,8015 | 81,407 | 0 |
18 Abr 2024 | 81,5486 | -0,04 | -0,05% | 81,5851 | 82,1553 | 81,4191 | 0 |