Cotações Históricas FAHY
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 19,7057 | -0,40 | -2,01% | 19,7057 | 19,7057 | 19,7057 | 150 |
18 Jul 2024 | 20,1089 | 0,40 | 2,04% | 20,1089 | 20,1089 | 20,1089 | 171 |
17 Jul 2024 | 19,7071 | -0,05 | -0,26% | 19,7084 | 19,7084 | 19,7071 | 290 |
16 Jul 2024 | 19,7577 | 0,13 | 0,65% | 19,5627 | 19,7577 | 19,5627 | 250 |
15 Jul 2024 | 19,6299 | -0,08 | -0,39% | 19,6299 | 19,6299 | 19,6299 | 5 |
12 Jul 2024 | 19,7066 | 0,29 | 1,51% | 19,7068 | 19,7068 | 19,7066 | 696 |
11 Jul 2024 | 19,4136 | -0,09 | -0,44% | 19,50 | 19,7002 | 19,4136 | 1.281 |
10 Jul 2024 | 19,5001 | -0,16 | -0,80% | 19,5001 | 19,5001 | 19,5001 | 780 |
09 Jul 2024 | 19,6583 | 0,00 | 0,00% | 19,6583 | 19,6583 | 19,6583 | 0 |
08 Jul 2024 | 19,6583 | 0,01 | 0,03% | 19,3085 | 19,6583 | 19,3085 | 300 |
05 Jul 2024 | 19,652 | 0,20 | 1,04% | 19,652 | 19,652 | 19,652 | 10 |
04 Jul 2024 | 19,4501 | 0,00 | 0,00% | 19,4501 | 19,4501 | 19,4501 | 0 |
03 Jul 2024 | 19,4501 | -0,26 | -1,30% | 19,4501 | 19,4501 | 19,4501 | 1 |
02 Jul 2024 | 19,706 | 0,00 | 0,00% | 19,706 | 19,706 | 19,706 | 0 |
01 Jul 2024 | 19,706 | -0,07 | -0,34% | 19,6894 | 19,706 | 19,6894 | 45 |
28 Jun 2024 | 19,7737 | 0,01 | 0,05% | 19,7737 | 19,7737 | 19,7737 | 16 |
27 Jun 2024 | 19,7639 | -0,04 | -0,20% | 19,7639 | 19,7639 | 19,7639 | 300 |
26 Jun 2024 | 19,8027 | 0,00 | 0,00% | 19,8027 | 19,8027 | 19,8027 | 0 |
25 Jun 2024 | 19,8027 | 0,00 | 0,00% | 19,8027 | 19,8027 | 19,8027 | 0 |
24 Jun 2024 | 19,8027 | -0,02 | -0,08% | 19,8027 | 19,8027 | 19,8027 | 5 |
21 Jun 2024 | 19,819 | 0,00 | 0,00% | 19,819 | 19,819 | 19,819 | 0 |
20 Jun 2024 | 19,819 | 0,10 | 0,50% | 19,819 | 19,819 | 19,819 | 17 |
19 Jun 2024 | 19,7196 | 0,00 | 0,00% | 19,7196 | 19,7196 | 19,7196 | 0 |
18 Jun 2024 | 19,7196 | 0,19 | 1,00% | 19,7196 | 19,7196 | 19,7196 | 42 |
17 Jun 2024 | 19,5251 | -0,07 | -0,33% | 19,6609 | 19,7668 | 19,5251 | 30 |
14 Jun 2024 | 19,5901 | -0,09 | -0,47% | 19,5901 | 19,5901 | 19,5901 | 5 |
13 Jun 2024 | 19,6818 | -0,45 | -2,21% | 19,697 | 19,7012 | 19,261 | 51 |
12 Jun 2024 | 20,1269 | 0,33 | 1,65% | 20,1269 | 20,1269 | 20,1269 | 50 |
11 Jun 2024 | 19,8001 | 0,00 | 0,00% | 19,8001 | 19,8001 | 19,8001 | 0 |
10 Jun 2024 | 19,8001 | 0,12 | 0,61% | 19,8001 | 19,8001 | 19,8001 | 125 |
07 Jun 2024 | 19,6807 | 0,20 | 1,03% | 19,1276 | 19,9611 | 19,1276 | 1.032 |
06 Jun 2024 | 19,4801 | 0,00 | 0,00% | 19,4801 | 19,4801 | 19,4801 | 0 |
05 Jun 2024 | 19,4801 | 0,00 | 0,00% | 19,4801 | 19,4801 | 19,4801 | 0 |
04 Jun 2024 | 19,4801 | -0,25 | -1,29% | 19,63 | 19,63 | 19,4801 | 153 |
03 Jun 2024 | 19,7339 | 0,13 | 0,68% | 19,7389 | 19,7389 | 19,7274 | 51 |
31 Mai 2024 | 19,6004 | 0,20 | 1,04% | 19,6528 | 19,6528 | 19,6004 | 107 |
30 Mai 2024 | 19,3986 | -0,17 | -0,85% | 19,7826 | 19,7826 | 19,3986 | 51 |
29 Mai 2024 | 19,565 | -0,26 | -1,30% | 19,565 | 19,565 | 19,565 | 4 |
28 Mai 2024 | 19,8234 | 0,00 | 0,00% | 19,8234 | 19,8234 | 19,8234 | 0 |
27 Mai 2024 | 19,8234 | 0,33 | 1,68% | 19,8234 | 19,8234 | 19,8234 | 12 |
24 Mai 2024 | 19,4951 | 0,00 | 0,00% | 19,4951 | 19,4951 | 19,4951 | 0 |
23 Mai 2024 | 19,4951 | -0,29 | -1,49% | 19,8306 | 19,8306 | 19,4951 | 34 |
22 Mai 2024 | 19,7898 | 0,00 | 0,00% | 19,7898 | 19,7898 | 19,7898 | 0 |
21 Mai 2024 | 19,7898 | -0,09 | -0,46% | 19,9344 | 19,9344 | 19,7487 | 901 |
20 Mai 2024 | 19,8804 | 0,00 | 0,00% | 19,8804 | 19,8804 | 19,8804 | 0 |
17 Mai 2024 | 19,8804 | -0,10 | -0,52% | 19,8804 | 19,8804 | 19,8804 | 100 |
16 Mai 2024 | 19,9848 | 0,08 | 0,42% | 19,9848 | 19,9848 | 19,9848 | 100 |
15 Mai 2024 | 19,9016 | 0,23 | 1,16% | 19,6396 | 19,9016 | 19,6396 | 193 |
14 Mai 2024 | 19,6737 | -0,27 | -1,36% | 19,6737 | 19,6737 | 19,6737 | 489 |
13 Mai 2024 | 19,9449 | -0,08 | -0,39% | 19,9066 | 19,9449 | 19,9066 | 339 |
10 Mai 2024 | 20,0226 | 0,17 | 0,84% | 20,0401 | 20,0401 | 19,7651 | 1.017 |
09 Mai 2024 | 19,8567 | -0,22 | -1,11% | 19,8567 | 19,8567 | 19,8567 | 11 |
08 Mai 2024 | 20,0787 | 0,05 | 0,25% | 19,9468 | 20,0787 | 19,9468 | 959 |
07 Mai 2024 | 20,0294 | 0,04 | 0,20% | 20,00 | 20,0294 | 19,99 | 394 |
06 Mai 2024 | 19,9889 | 0,20 | 1,02% | 19,9889 | 19,9889 | 19,9889 | 10 |
03 Mai 2024 | 19,7875 | 0,00 | 0,00% | 19,7875 | 19,7875 | 19,7875 | 0 |
02 Mai 2024 | 19,7875 | -0,11 | -0,54% | 19,9466 | 20,0438 | 19,7875 | 271 |
30 Abr 2024 | 19,8944 | 0,00 | 0,00% | 19,8944 | 19,8944 | 19,8944 | 0 |
29 Abr 2024 | 19,8944 | 0,17 | 0,85% | 19,8944 | 19,8944 | 19,8944 | 50 |
26 Abr 2024 | 19,7263 | -0,25 | -1,26% | 19,7263 | 19,7263 | 19,7263 | 11 |
25 Abr 2024 | 19,9782 | 0,00 | 0,00% | 19,9782 | 19,9782 | 19,9782 | 0 |
24 Abr 2024 | 19,9782 | 0,03 | 0,17% | 19,9782 | 19,9782 | 19,9782 | 50 |
23 Abr 2024 | 19,9444 | -0,07 | -0,36% | 19,9698 | 19,9698 | 19,9444 | 61 |