Cotações Históricas FAEU
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
23 Jul 2024 | 25,1811 | -0,05 | -0,20% | 25,6514 | 25,6514 | 25,1811 | 41 |
22 Jul 2024 | 25,2316 | 0,00 | 0,00% | 25,2316 | 25,2316 | 25,2316 | 0 |
19 Jul 2024 | 25,2316 | 0,00 | 0,00% | 25,2316 | 25,2316 | 25,2316 | 0 |
18 Jul 2024 | 25,2316 | 0,00 | 0,00% | 25,2316 | 25,2316 | 25,2316 | 0 |
17 Jul 2024 | 25,2316 | 0,00 | 0,00% | 25,2316 | 25,2316 | 25,2316 | 0 |
16 Jul 2024 | 25,2316 | -0,02 | -0,09% | 25,2316 | 25,2316 | 25,2316 | 1 |
15 Jul 2024 | 25,2545 | 0,06 | 0,24% | 25,7167 | 25,7167 | 25,2545 | 68 |
12 Jul 2024 | 25,1938 | 0,00 | 0,00% | 25,1938 | 25,1938 | 25,1938 | 0 |
11 Jul 2024 | 25,1938 | 0,00 | 0,00% | 25,1938 | 25,1938 | 25,1938 | 0 |
10 Jul 2024 | 25,1938 | 0,00 | 0,00% | 25,1938 | 25,1938 | 25,1938 | 0 |
09 Jul 2024 | 25,1938 | 0,00 | 0,00% | 25,1938 | 25,1938 | 25,1938 | 0 |
08 Jul 2024 | 25,1938 | 0,00 | 0,00% | 25,1938 | 25,1938 | 25,1938 | 0 |
05 Jul 2024 | 25,1938 | 0,00 | 0,00% | 25,1938 | 25,1938 | 25,1938 | 0 |
04 Jul 2024 | 25,1938 | 0,00 | 0,00% | 25,1938 | 25,1938 | 25,1938 | 0 |
03 Jul 2024 | 25,1938 | 0,00 | 0,00% | 25,1938 | 25,1938 | 25,1938 | 0 |
02 Jul 2024 | 25,1938 | 0,00 | 0,00% | 25,1938 | 25,1938 | 25,1938 | 0 |
01 Jul 2024 | 25,1938 | 0,33 | 1,31% | 25,1938 | 25,1938 | 25,1938 | 5 |
28 Jun 2024 | 24,8682 | 0,00 | 0,00% | 24,8682 | 24,8682 | 24,8682 | 0 |
27 Jun 2024 | 24,8682 | 0,00 | 0,00% | 24,8682 | 24,8682 | 24,8682 | 0 |
26 Jun 2024 | 24,8682 | 0,00 | 0,00% | 24,8682 | 24,8682 | 24,8682 | 0 |
25 Jun 2024 | 24,8682 | 0,00 | 0,00% | 24,8682 | 24,8682 | 24,8682 | 0 |
24 Jun 2024 | 24,8682 | 0,07 | 0,28% | 25,3227 | 25,3227 | 24,8682 | 42 |
21 Jun 2024 | 24,7981 | 0,00 | 0,00% | 24,7981 | 24,7981 | 24,7981 | 0 |
20 Jun 2024 | 24,7981 | 0,00 | 0,00% | 24,7981 | 24,7981 | 24,7981 | 0 |
19 Jun 2024 | 24,7981 | 0,00 | 0,00% | 24,7981 | 24,7981 | 24,7981 | 0 |
18 Jun 2024 | 24,7981 | -0,49 | -1,94% | 24,7981 | 24,7981 | 24,7981 | 1 |
17 Jun 2024 | 25,2896 | 0,45 | 1,81% | 25,2896 | 25,2896 | 25,2896 | 3 |
14 Jun 2024 | 24,8411 | 0,00 | 0,00% | 24,8411 | 24,8411 | 24,8411 | 0 |
13 Jun 2024 | 24,8411 | 0,00 | 0,00% | 24,8411 | 24,8411 | 24,8411 | 0 |
12 Jun 2024 | 24,8411 | 0,00 | 0,00% | 24,8411 | 24,8411 | 24,8411 | 0 |
11 Jun 2024 | 24,8411 | 0,03 | 0,11% | 24,8411 | 24,8411 | 24,8411 | 8 |
10 Jun 2024 | 24,8135 | 0,00 | 0,00% | 24,8135 | 24,8135 | 24,8135 | 0 |
07 Jun 2024 | 24,8135 | 0,00 | 0,00% | 24,8135 | 24,8135 | 24,8135 | 0 |
06 Jun 2024 | 24,8135 | 0,00 | 0,00% | 24,8135 | 24,8135 | 24,8135 | 0 |
05 Jun 2024 | 24,8135 | 0,00 | 0,00% | 24,8135 | 24,8135 | 24,8135 | 0 |
04 Jun 2024 | 24,8135 | 0,00 | 0,00% | 24,8135 | 24,8135 | 24,8135 | 0 |
03 Jun 2024 | 24,8135 | 0,13 | 0,52% | 25,2714 | 25,2714 | 24,8135 | 7 |
31 Mai 2024 | 24,6841 | 0,00 | 0,00% | 24,6841 | 24,6841 | 24,6841 | 0 |
30 Mai 2024 | 24,6841 | 0,00 | 0,00% | 24,6841 | 24,6841 | 24,6841 | 0 |
29 Mai 2024 | 24,6841 | 0,00 | 0,00% | 24,6841 | 24,6841 | 24,6841 | 0 |
28 Mai 2024 | 24,6841 | 0,00 | 0,00% | 24,6841 | 24,6841 | 24,6841 | 0 |
27 Mai 2024 | 24,6841 | 0,00 | 0,00% | 24,6841 | 24,6841 | 24,6841 | 0 |
24 Mai 2024 | 24,6841 | -0,71 | -2,79% | 24,6841 | 24,6841 | 24,6841 | 1 |
23 Mai 2024 | 25,3936 | 0,07 | 0,29% | 25,3936 | 25,3936 | 25,3936 | 40 |
22 Mai 2024 | 25,3214 | 0,00 | 0,00% | 25,3214 | 25,3214 | 25,3214 | 0 |
21 Mai 2024 | 25,3214 | 0,00 | 0,00% | 25,3214 | 25,3214 | 25,3214 | 0 |
20 Mai 2024 | 25,3214 | 0,00 | 0,00% | 25,3214 | 25,3214 | 25,3214 | 0 |
17 Mai 2024 | 25,3214 | 0,00 | 0,00% | 25,3214 | 25,3214 | 25,3214 | 0 |
16 Mai 2024 | 25,3214 | 0,00 | 0,00% | 25,3214 | 25,3214 | 25,3214 | 0 |
15 Mai 2024 | 25,3214 | 0,40 | 1,62% | 25,3214 | 25,3214 | 25,3214 | 3 |
14 Mai 2024 | 24,918 | 0,00 | 0,00% | 24,918 | 24,918 | 24,918 | 0 |
13 Mai 2024 | 24,918 | 0,00 | 0,00% | 24,918 | 24,918 | 24,918 | 0 |
10 Mai 2024 | 24,918 | 0,00 | 0,00% | 24,918 | 24,918 | 24,918 | 0 |
09 Mai 2024 | 24,918 | -0,11 | -0,44% | 24,918 | 24,918 | 24,918 | 2 |
08 Mai 2024 | 25,0286 | 0,00 | 0,00% | 25,0286 | 25,0286 | 25,0286 | 0 |
07 Mai 2024 | 25,0286 | 0,00 | 0,00% | 25,0286 | 25,0286 | 25,0286 | 0 |
06 Mai 2024 | 25,0286 | -0,21 | -0,82% | 25,0286 | 25,0286 | 25,0286 | 38 |
03 Mai 2024 | 25,2349 | 0,00 | 0,00% | 25,2349 | 25,2349 | 25,2349 | 0 |
02 Mai 2024 | 25,2349 | 0,54 | 2,18% | 25,2349 | 25,2349 | 25,2349 | 6 |
30 Abr 2024 | 24,6961 | 0,00 | 0,00% | 24,6961 | 24,6961 | 24,6961 | 0 |
29 Abr 2024 | 24,6961 | 0,00 | 0,00% | 24,6961 | 24,6961 | 24,6961 | 0 |
26 Abr 2024 | 24,6961 | 0,00 | 0,00% | 24,6961 | 24,6961 | 24,6961 | 0 |
25 Abr 2024 | 24,6961 | 0,00 | 0,00% | 24,6961 | 24,6961 | 24,6961 | 0 |