Cotações Históricas FTGS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
24 Mai 2024 | 30,3184 | 0,19 | 0,65% | 30,1219 | 30,3916 | 30,1092 | 0 |
23 Mai 2024 | 30,1238 | -0,18 | -0,61% | 30,3083 | 30,5089 | 30,0457 | 0 |
22 Mai 2024 | 30,3088 | -0,10 | -0,34% | 30,4125 | 30,4996 | 30,2065 | 0 |
21 Mai 2024 | 30,413 | 0,00 | -0,01% | 30,4168 | 30,433 | 30,2678 | 0 |
20 Mai 2024 | 30,4173 | 0,16 | 0,53% | 30,2568 | 30,4733 | 30,2568 | 0 |
17 Mai 2024 | 30,2573 | 0,07 | 0,23% | 30,1863 | 30,282 | 30,118 | 0 |
16 Mai 2024 | 30,1878 | -0,19 | -0,64% | 30,3822 | 30,4071 | 30,1839 | 0 |
15 Mai 2024 | 30,3827 | 0,47 | 1,56% | 29,9149 | 30,3997 | 29,9149 | 0 |
14 Mai 2024 | 29,9154 | 0,20 | 0,68% | 29,7134 | 29,9342 | 29,7101 | 0 |
13 Mai 2024 | 29,7139 | -0,08 | -0,28% | 29,7986 | 29,8682 | 29,6589 | 0 |
10 Mai 2024 | 29,7965 | 0,08 | 0,27% | 29,7121 | 29,9672 | 29,7121 | 0 |
09 Mai 2024 | 29,7161 | 0,08 | 0,26% | 29,6378 | 29,7692 | 29,5672 | 0 |
08 Mai 2024 | 29,6383 | -0,05 | -0,16% | 29,6856 | 29,7216 | 29,5222 | 0 |
07 Mai 2024 | 29,6861 | 0,02 | 0,05% | 29,67 | 29,7998 | 29,5972 | 0 |
06 Mai 2024 | 29,6705 | 0,42 | 1,43% | 29,252 | 29,6705 | 29,252 | 0 |
03 Mai 2024 | 29,2525 | 0,30 | 1,05% | 28,9479 | 29,384 | 28,9479 | 0 |
02 Mai 2024 | 28,9493 | 0,34 | 1,18% | 28,6111 | 29,0022 | 28,5191 | 0 |
01 Mai 2024 | 28,6116 | -0,27 | -0,95% | 28,8861 | 29,1379 | 28,5619 | 0 |
30 Abr 2024 | 28,8866 | -0,62 | -2,11% | 29,5092 | 29,5092 | 28,8856 | 0 |
29 Abr 2024 | 29,5097 | 0,14 | 0,46% | 29,3738 | 29,6054 | 29,3552 | 0 |
26 Abr 2024 | 29,3743 | 0,24 | 0,82% | 29,1337 | 29,486 | 29,1337 | 0 |
25 Abr 2024 | 29,1351 | -0,05 | -0,16% | 29,181 | 29,2219 | 28,6127 | 0 |
24 Abr 2024 | 29,1815 | 0,08 | 0,28% | 29,1005 | 29,4423 | 29,0087 | 0 |
23 Abr 2024 | 29,101 | 0,31 | 1,09% | 28,7873 | 29,1715 | 28,7873 | 0 |
22 Abr 2024 | 28,7878 | 0,21 | 0,73% | 28,5782 | 28,9963 | 28,5212 | 0 |
19 Abr 2024 | 28,5795 | -0,37 | -1,28% | 28,9474 | 29,0035 | 28,4529 | 0 |
18 Abr 2024 | 28,9488 | -0,18 | -0,60% | 29,1236 | 29,3071 | 28,892 | 0 |
17 Abr 2024 | 29,124 | -0,27 | -0,93% | 29,3976 | 29,5076 | 29,0347 | 0 |
16 Abr 2024 | 29,3981 | -0,04 | -0,14% | 29,4377 | 29,5417 | 29,225 | 0 |
15 Abr 2024 | 29,4382 | -0,44 | -1,46% | 29,8732 | 30,1433 | 29,3652 | 0 |
12 Abr 2024 | 29,8737 | -0,56 | -1,85% | 30,4352 | 30,4352 | 29,7691 | 0 |
11 Abr 2024 | 30,4367 | 0,19 | 0,64% | 30,2426 | 30,5128 | 30,0915 | 0 |
10 Abr 2024 | 30,2431 | -0,31 | -1,02% | 30,5539 | 30,5539 | 30,1133 | 0 |
09 Abr 2024 | 30,5544 | 0,01 | 0,02% | 30,5464 | 30,7394 | 30,2363 | 0 |
08 Abr 2024 | 30,5469 | -0,01 | -0,04% | 30,5577 | 30,6654 | 30,5164 | 0 |
05 Abr 2024 | 30,5582 | 0,38 | 1,25% | 30,1795 | 30,6673 | 30,1795 | 0 |
04 Abr 2024 | 30,181 | -0,38 | -1,25% | 30,5624 | 30,9087 | 30,1544 | 0 |
03 Abr 2024 | 30,5629 | 0,24 | 0,78% | 30,3264 | 30,6147 | 30,2612 | 0 |
02 Abr 2024 | 30,3269 | -0,34 | -1,12% | 30,6706 | 30,6706 | 30,1414 | 0 |
01 Abr 2024 | 30,6716 | 0,01 | 0,02% | 30,6648 | 30,8212 | 30,5789 | 0 |
28 Mar 2024 | 30,6648 | 0,05 | 0,17% | 30,6097 | 30,7154 | 30,6022 | 0 |
27 Mar 2024 | 30,6117 | 0,19 | 0,64% | 30,4172 | 30,6179 | 30,3658 | 0 |
26 Mar 2024 | 30,4177 | -0,10 | -0,32% | 30,5136 | 30,6521 | 30,4152 | 0 |
25 Mar 2024 | 30,5141 | -0,02 | -0,08% | 30,5371 | 30,6001 | 30,4428 | 0 |
22 Mar 2024 | 30,5376 | -0,18 | -0,57% | 30,7116 | 30,7116 | 30,499 | 0 |
21 Mar 2024 | 30,7131 | 0,28 | 0,92% | 30,4108 | 30,857 | 30,4108 | 0 |
20 Mar 2024 | 30,4322 | 0,35 | 1,15% | 30,0862 | 30,4948 | 30,084 | 0 |
19 Mar 2024 | 30,0867 | 0,14 | 0,46% | 29,9485 | 30,0905 | 29,7683 | 0 |
18 Mar 2024 | 29,9489 | 0,32 | 1,08% | 29,6279 | 30,0657 | 29,6279 | 0 |
15 Mar 2024 | 29,6284 | -0,11 | -0,38% | 29,7407 | 29,7594 | 29,5412 | 0 |
14 Mar 2024 | 29,7421 | -0,24 | -0,81% | 29,985 | 30,0596 | 29,577 | 0 |
13 Mar 2024 | 29,9855 | -0,06 | -0,20% | 30,0449 | 30,1057 | 29,9131 | 0 |
12 Mar 2024 | 30,0445 | 0,29 | 0,98% | 29,7515 | 30,0731 | 29,6545 | 0 |
11 Mar 2024 | 29,7528 | -0,04 | -0,13% | 29,7908 | 29,7959 | 29,4863 | 0 |
08 Mar 2024 | 29,7913 | -0,28 | -0,93% | 30,0686 | 30,2619 | 29,7348 | 0 |
07 Mar 2024 | 30,0701 | 0,43 | 1,45% | 29,6393 | 30,155 | 29,6393 | 0 |
06 Mar 2024 | 29,6397 | 0,23 | 0,80% | 29,4054 | 29,7638 | 29,4054 | 0 |
05 Mar 2024 | 29,4059 | -0,35 | -1,18% | 29,7567 | 29,7567 | 29,2513 | 0 |
04 Mar 2024 | 29,7572 | -0,19 | -0,64% | 29,9488 | 30,0073 | 29,7414 | 0 |
01 Mar 2024 | 29,9493 | 0,42 | 1,43% | 29,5258 | 29,9608 | 29,5258 | 0 |
29 Fev 2024 | 29,5273 | 0,19 | 0,63% | 29,3405 | 29,5762 | 29,3165 | 0 |
28 Fev 2024 | 29,341 | -0,08 | -0,29% | 29,4248 | 29,4248 | 29,2495 | 0 |
27 Fev 2024 | 29,4253 | 0,03 | 0,10% | 29,3965 | 29,5259 | 29,3155 | 0 |