Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas FICO
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 25 Jul 2024 | 1.576,93 | 17,69 | 1,13% | 1.563,43 | 1.591,475 | 1.551,94 | 111.804 |
| 24 Jul 2024 | 1.559,24 | -68,88 | -4,23% | 1.621,80 | 1.626,29 | 1.553,71 | 159.441 |
| 23 Jul 2024 | 1.628,1199 | -4,05 | -0,25% | 1.630,05 | 1.658,03 | 1.625,45 | 159.599 |
| 22 Jul 2024 | 1.632,17 | 41,38 | 2,60% | 1.600,00 | 1.643,55 | 1.597,79 | 155.509 |
| 19 Jul 2024 | 1.590,79 | 6,03 | 0,38% | 1.594,1099 | 1.623,82 | 1.588,34 | 191.281 |
| 18 Jul 2024 | 1.584,76 | -18,04 | -1,13% | 1.608,01 | 1.635,68 | 1.575,51 | 151.912 |
| 17 Jul 2024 | 1.602,80 | -11,97 | -0,74% | 1.603,3599 | 1.627,1099 | 1.594,83 | 201.143 |
| 16 Jul 2024 | 1.614,77 | 24,74 | 1,56% | 1.596,00 | 1.620,50 | 1.594,51 | 108.963 |
| 15 Jul 2024 | 1.590,03 | 1,51 | 0,10% | 1.594,74 | 1.609,45 | 1.579,14 | 187.282 |
| 12 Jul 2024 | 1.588,52 | 21,00 | 1,34% | 1.571,38 | 1.605,69 | 1.567,52 | 119.768 |
| 11 Jul 2024 | 1.567,52 | 33,43 | 2,18% | 1.535,76 | 1.567,6199 | 1.534,04 | 146.172 |
| 10 Jul 2024 | 1.534,09 | -33,97 | -2,17% | 1.569,84 | 1.573,47 | 1.496,18 | 197.875 |
| 09 Jul 2024 | 1.568,06 | 38,00 | 2,48% | 1.549,18 | 1.575,01 | 1.536,08 | 317.283 |
| 08 Jul 2024 | 1.530,06 | -21,49 | -1,39% | 1.552,64 | 1.552,64 | 1.522,22 | 161.434 |
| 05 Jul 2024 | 1.551,55 | 21,49 | 1,40% | 1.531,85 | 1.555,06 | 1.527,01 | 108.503 |
| 03 Jul 2024 | 1.530,06 | 0,68 | 0,04% | 1.529,00 | 1.541,3699 | 1.518,46 | 71.820 |
| 02 Jul 2024 | 1.529,38 | 32,87 | 2,20% | 1.496,00 | 1.529,6199 | 1.487,70 | 292.357 |
| 01 Jul 2024 | 1.496,51 | 19,00 | 1,29% | 1.495,20 | 1.504,28 | 1.454,41 | 143.455 |
| 28 Jun 2024 | 1.477,51 | 0,00 | 0,00% | 1.477,51 | 1.477,51 | 1.477,51 | 0 |
| 27 Jun 2024 | 1.477,51 | 7,51 | 0,51% | 1.477,53 | 1.497,91 | 1.469,96 | 150.441 |
| 26 Jun 2024 | 1.470,00 | 12,71 | 0,87% | 1.448,94 | 1.475,56 | 1.443,68 | 177.334 |
| 25 Jun 2024 | 1.457,29 | 15,79 | 1,10% | 1.445,3699 | 1.462,89 | 1.442,41 | 183.354 |
| 24 Jun 2024 | 1.441,50 | 5,39 | 0,38% | 1.429,23 | 1.444,805 | 1.410,655 | 253.175 |
| 21 Jun 2024 | 1.436,1099 | 23,35 | 1,65% | 1.418,23 | 1.436,44 | 1.406,38 | 235.870 |
| 20 Jun 2024 | 1.412,76 | -9,04 | -0,64% | 1.428,25 | 1.428,6099 | 1.401,67 | 138.130 |
| 18 Jun 2024 | 1.421,80 | 11,84 | 0,84% | 1.411,65 | 1.439,94 | 1.411,15 | 214.411 |
| 17 Jun 2024 | 1.409,96 | 19,37 | 1,39% | 1.386,58 | 1.410,6099 | 1.370,28 | 119.098 |
| 14 Jun 2024 | 1.390,59 | 11,58 | 0,84% | 1.374,29 | 1.393,25 | 1.365,00 | 111.715 |
| 13 Jun 2024 | 1.379,01 | 0,65 | 0,05% | 1.378,40 | 1.389,8675 | 1.358,2349 | 94.651 |
| 12 Jun 2024 | 1.378,3599 | 63,03 | 4,79% | 1.332,15 | 1.390,54 | 1.330,05 | 183.705 |
| 11 Jun 2024 | 1.315,33 | 5,18 | 0,40% | 1.298,64 | 1.322,1899 | 1.287,99 | 77.100 |
| 10 Jun 2024 | 1.310,15 | -0,17 | -0,01% | 1.307,68 | 1.325,72 | 1.298,27 | 125.934 |
| 07 Jun 2024 | 1.310,32 | -19,56 | -1,47% | 1.332,93 | 1.332,93 | 1.307,115 | 100.584 |
| 06 Jun 2024 | 1.329,88 | -21,19 | -1,57% | 1.351,97 | 1.364,22 | 1.329,1099 | 119.613 |
| 05 Jun 2024 | 1.351,07 | 48,33 | 3,71% | 1.312,33 | 1.351,95 | 1.309,57 | 107.295 |
| 04 Jun 2024 | 1.302,74 | 8,92 | 0,69% | 1.290,46 | 1.310,91 | 1.285,27 | 98.912 |
| 03 Jun 2024 | 1.293,82 | 3,89 | 0,30% | 1.293,02 | 1.294,94 | 1.274,55 | 144.015 |
| 31 Mai 2024 | 1.289,93 | -12,73 | -0,98% | 1.304,31 | 1.306,785 | 1.266,72 | 332.815 |
| 30 Mai 2024 | 1.302,66 | -53,64 | -3,95% | 1.341,56 | 1.342,38 | 1.293,69 | 196.801 |
| 29 Mai 2024 | 1.356,30 | -28,83 | -2,08% | 1.374,22 | 1.386,55 | 1.354,33 | 131.455 |
| 28 Mai 2024 | 1.385,13 | 0,49 | 0,04% | 1.380,16 | 1.390,00 | 1.364,34 | 183.455 |
| 24 Mai 2024 | 1.384,64 | 31,46 | 2,32% | 1.356,19 | 1.387,84 | 1.346,25 | 171.482 |
| 23 Mai 2024 | 1.353,18 | -13,46 | -0,98% | 1.377,95 | 1.381,35 | 1.353,09 | 237.069 |
| 22 Mai 2024 | 1.366,64 | -8,16 | -0,59% | 1.374,71 | 1.393,42 | 1.366,06 | 192.919 |
| 21 Mai 2024 | 1.374,80 | -71,48 | -4,94% | 1.440,00 | 1.443,69 | 1.367,02 | 368.578 |
| 20 Mai 2024 | 1.446,28 | 34,93 | 2,47% | 1.423,49 | 1.451,78 | 1.419,95 | 259.426 |
| 17 Mai 2024 | 1.411,35 | 6,92 | 0,49% | 1.415,95 | 1.415,95 | 1.388,00 | 246.541 |
| 16 Mai 2024 | 1.404,43 | 36,27 | 2,65% | 1.374,8599 | 1.412,3599 | 1.366,16 | 356.330 |
| 15 Mai 2024 | 1.368,16 | 14,23 | 1,05% | 1.365,94 | 1.397,79 | 1.364,58 | 260.249 |
| 14 Mai 2024 | 1.353,93 | 21,40 | 1,61% | 1.333,1199 | 1.355,33 | 1.324,3001 | 208.209 |
| 13 Mai 2024 | 1.332,53 | 3,92 | 0,30% | 1.331,02 | 1.342,45 | 1.322,32 | 244.621 |
| 10 Mai 2024 | 1.328,6099 | 41,83 | 3,25% | 1.293,00 | 1.358,215 | 1.288,63 | 436.405 |
| 09 Mai 2024 | 1.286,78 | 35,34 | 2,82% | 1.251,44 | 1.288,52 | 1.240,31 | 200.875 |
| 08 Mai 2024 | 1.251,44 | 10,82 | 0,87% | 1.241,00 | 1.262,97 | 1.238,69 | 130.466 |
| 07 Mai 2024 | 1.240,6199 | -2,01 | -0,16% | 1.240,10 | 1.244,18 | 1.229,29 | 163.559 |
| 06 Mai 2024 | 1.242,63 | 49,62 | 4,16% | 1.205,78 | 1.242,64 | 1.204,03 | 205.190 |
| 03 Mai 2024 | 1.193,01 | 27,66 | 2,37% | 1.182,34 | 1.204,54 | 1.176,4319 | 182.907 |
| 02 Mai 2024 | 1.165,35 | 24,62 | 2,16% | 1.155,64 | 1.166,53 | 1.134,8599 | 166.155 |
| 01 Mai 2024 | 1.140,73 | 7,40 | 0,65% | 1.138,03 | 1.178,60 | 1.134,055 | 244.726 |
| 30 Abr 2024 | 1.133,33 | -9,73 | -0,85% | 1.143,00 | 1.157,98 | 1.131,03 | 210.640 |
| 29 Abr 2024 | 1.143,06 | 32,21 | 2,90% | 1.116,40 | 1.145,48 | 1.112,65 | 323.166 |
