Cotações Históricas FND
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
02 Mai 2024 | 112,76 | 3,47 | 3,18% | 112,29 | 113,07 | 108,92 | 2.182.495 |
01 Mai 2024 | 109,29 | -1,04 | -0,94% | 110,10 | 111,89 | 106,70 | 1.567.608 |
30 Abr 2024 | 110,33 | -0,93 | -0,84% | 109,29 | 110,85 | 108,68 | 982.868 |
29 Abr 2024 | 111,26 | 0,33 | 0,30% | 111,47 | 112,67 | 110,43 | 1.181.179 |
26 Abr 2024 | 110,93 | 2,87 | 2,66% | 108,64 | 111,69 | 108,01 | 1.060.235 |
25 Abr 2024 | 108,06 | -1,60 | -1,46% | 105,17 | 108,245 | 105,13 | 1.147.057 |
24 Abr 2024 | 109,66 | -0,31 | -0,28% | 109,62 | 111,50 | 108,30 | 1.146.215 |
23 Abr 2024 | 109,97 | 1,46 | 1,35% | 108,72 | 111,44 | 108,49 | 1.217.706 |
22 Abr 2024 | 108,51 | 0,41 | 0,38% | 109,25 | 109,27 | 106,56 | 1.011.195 |
19 Abr 2024 | 108,10 | -1,48 | -1,35% | 109,05 | 110,55 | 106,88 | 979.163 |
18 Abr 2024 | 109,58 | 1,15 | 1,06% | 109,42 | 112,16 | 108,96 | 1.289.590 |
17 Abr 2024 | 108,43 | 0,29 | 0,27% | 109,00 | 110,29 | 107,95 | 1.191.148 |
16 Abr 2024 | 108,14 | -2,17 | -1,97% | 108,51 | 110,22 | 107,80 | 1.432.292 |
15 Abr 2024 | 110,31 | -2,12 | -1,89% | 113,82 | 114,3474 | 109,72 | 1.257.106 |
12 Abr 2024 | 112,43 | -2,26 | -1,97% | 113,08 | 114,02 | 112,04 | 1.197.929 |
11 Abr 2024 | 114,69 | 0,61 | 0,53% | 114,98 | 115,395 | 113,08 | 1.188.346 |
10 Abr 2024 | 114,08 | -8,67 | -7,06% | 115,47 | 116,81 | 113,21 | 1.723.413 |
09 Abr 2024 | 122,75 | 1,14 | 0,94% | 122,80 | 123,23 | 121,25 | 724.297 |
08 Abr 2024 | 121,61 | 2,42 | 2,03% | 119,44 | 121,63 | 119,00 | 1.045.985 |
05 Abr 2024 | 119,19 | -0,21 | -0,18% | 118,60 | 120,16 | 118,15 | 1.050.941 |
04 Abr 2024 | 119,40 | -1,66 | -1,37% | 122,72 | 123,00 | 118,77 | 1.001.802 |
03 Abr 2024 | 121,06 | -0,33 | -0,27% | 120,64 | 123,57 | 120,64 | 883.383 |
02 Abr 2024 | 121,39 | -5,30 | -4,18% | 123,23 | 123,345 | 121,04 | 1.288.117 |
01 Abr 2024 | 126,69 | -2,93 | -2,26% | 129,02 | 129,79 | 126,43 | 863.780 |
28 Mar 2024 | 129,62 | -0,03 | -0,02% | 129,99 | 130,57 | 128,29 | 754.387 |
27 Mar 2024 | 129,65 | 1,79 | 1,40% | 130,50 | 131,755 | 128,17 | 1.091.922 |
26 Mar 2024 | 127,86 | 0,47 | 0,37% | 127,91 | 128,97 | 127,46 | 1.100.572 |
25 Mar 2024 | 127,39 | -2,81 | -2,16% | 130,53 | 131,8486 | 127,35 | 1.109.015 |
22 Mar 2024 | 130,20 | -3,55 | -2,65% | 133,74 | 134,36 | 129,66 | 1.210.265 |
21 Mar 2024 | 133,75 | 10,42 | 8,45% | 123,99 | 135,67 | 123,99 | 2.434.059 |
20 Mar 2024 | 123,33 | 3,54 | 2,96% | 120,52 | 123,50 | 120,24 | 848.284 |
19 Mar 2024 | 119,79 | 1,11 | 0,94% | 118,78 | 120,45 | 118,56 | 1.028.650 |
18 Mar 2024 | 118,68 | -2,01 | -1,67% | 121,23 | 121,32 | 117,79 | 996.562 |
15 Mar 2024 | 120,69 | -0,68 | -0,56% | 121,95 | 122,30 | 120,12 | 1.687.665 |
14 Mar 2024 | 121,37 | -4,24 | -3,38% | 125,19 | 126,055 | 119,90 | 1.114.031 |
13 Mar 2024 | 125,61 | 3,81 | 3,13% | 122,75 | 126,89 | 122,75 | 1.351.436 |
12 Mar 2024 | 121,80 | 0,96 | 0,79% | 121,40 | 123,52 | 120,10 | 812.834 |
11 Mar 2024 | 120,84 | -3,42 | -2,75% | 122,44 | 123,245 | 119,19 | 2.010.757 |
08 Mar 2024 | 124,26 | -2,40 | -1,89% | 127,33 | 128,47 | 124,16 | 1.540.576 |
07 Mar 2024 | 126,66 | 1,19 | 0,95% | 126,32 | 129,37 | 125,975 | 1.405.646 |
06 Mar 2024 | 125,47 | 4,69 | 3,88% | 122,30 | 125,75 | 121,51 | 1.510.318 |
05 Mar 2024 | 120,78 | -3,08 | -2,49% | 121,76 | 123,45 | 120,46 | 1.701.973 |
04 Mar 2024 | 123,86 | 2,49 | 2,05% | 121,43 | 124,69 | 120,72 | 1.758.360 |
01 Mar 2024 | 121,37 | 0,25 | 0,21% | 121,00 | 122,895 | 119,87 | 1.998.616 |
29 Fev 2024 | 121,12 | -2,14 | -1,74% | 123,52 | 124,105 | 120,5112 | 2.126.826 |
28 Fev 2024 | 123,26 | 2,71 | 2,25% | 119,86 | 123,66 | 119,67 | 1.700.044 |
27 Fev 2024 | 120,55 | 4,58 | 3,95% | 117,63 | 120,69 | 116,935 | 2.138.274 |
26 Fev 2024 | 115,97 | -1,14 | -0,97% | 114,15 | 117,89 | 113,665 | 1.836.880 |
23 Fev 2024 | 117,11 | 3,58 | 3,15% | 117,00 | 117,885 | 113,10 | 2.813.940 |
22 Fev 2024 | 113,53 | 4,24 | 3,88% | 114,64 | 114,64 | 110,42 | 2.276.008 |
21 Fev 2024 | 109,29 | -0,44 | -0,40% | 109,18 | 109,76 | 107,40 | 1.792.842 |
20 Fev 2024 | 109,73 | -1,21 | -1,09% | 108,85 | 110,09 | 107,525 | 2.190.505 |
16 Fev 2024 | 110,94 | 0,85 | 0,77% | 109,79 | 112,04 | 109,07 | 1.117.432 |
15 Fev 2024 | 110,09 | 0,84 | 0,77% | 110,32 | 110,83 | 109,11 | 1.119.119 |
14 Fev 2024 | 109,25 | 3,15 | 2,97% | 107,66 | 109,89 | 106,795 | 2.045.242 |
13 Fev 2024 | 106,10 | -5,72 | -5,12% | 104,285 | 108,00 | 102,70 | 2.482.747 |
12 Fev 2024 | 111,82 | 3,16 | 2,91% | 109,00 | 112,57 | 108,63 | 1.896.940 |
09 Fev 2024 | 108,66 | 2,20 | 2,07% | 107,37 | 109,215 | 106,82 | 755.206 |
08 Fev 2024 | 106,46 | 1,51 | 1,44% | 104,80 | 107,04 | 104,80 | 900.511 |
07 Fev 2024 | 104,95 | 1,33 | 1,28% | 104,60 | 105,775 | 103,79 | 1.106.258 |
06 Fev 2024 | 103,62 | 0,36 | 0,35% | 102,75 | 104,26 | 102,41 | 1.186.513 |
05 Fev 2024 | 103,26 | -1,40 | -1,34% | 102,93 | 103,425 | 100,065 | 1.225.316 |