Cotações Históricas FRC4
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 16,6561 | 0,00 | 0,00% | 16,6561 | 16,6561 | 16,6561 | 0 |
18 Jul 2024 | 16,6561 | 0,00 | 0,00% | 16,6561 | 16,6561 | 16,6561 | 0 |
17 Jul 2024 | 16,6561 | 0,00 | 0,00% | 16,6561 | 16,6561 | 16,6561 | 0 |
16 Jul 2024 | 16,6561 | 0,00 | 0,00% | 16,6561 | 16,6561 | 16,6561 | 0 |
15 Jul 2024 | 16,6561 | 0,04 | 0,21% | 16,6561 | 16,6561 | 16,6561 | 230 |
12 Jul 2024 | 16,6211 | 0,00 | 0,00% | 16,6211 | 16,6211 | 16,6211 | 0 |
11 Jul 2024 | 16,6211 | 0,00 | 0,00% | 16,6211 | 16,6211 | 16,6211 | 0 |
10 Jul 2024 | 16,6211 | 0,00 | 0,00% | 16,6211 | 16,6211 | 16,6211 | 0 |
09 Jul 2024 | 16,6211 | 0,00 | 0,00% | 16,6211 | 16,6211 | 16,6211 | 0 |
08 Jul 2024 | 16,6211 | 0,00 | 0,00% | 16,6211 | 16,6211 | 16,6211 | 0 |
05 Jul 2024 | 16,6211 | 0,46 | 2,85% | 16,5892 | 16,6211 | 16,5892 | 2.024 |
04 Jul 2024 | 16,1611 | 0,00 | 0,00% | 16,1611 | 16,1611 | 16,1611 | 0 |
03 Jul 2024 | 16,1611 | 0,00 | 0,00% | 16,1611 | 16,1611 | 16,1611 | 0 |
02 Jul 2024 | 16,1611 | 0,00 | 0,00% | 16,1611 | 16,1611 | 16,1611 | 0 |
01 Jul 2024 | 16,1611 | -0,49 | -2,96% | 16,1611 | 16,1611 | 16,1611 | 4.599 |
28 Jun 2024 | 16,6538 | 0,00 | 0,00% | 16,6538 | 16,6538 | 16,6538 | 0 |
27 Jun 2024 | 16,6538 | 0,00 | 0,00% | 16,6538 | 16,6538 | 16,6538 | 0 |
26 Jun 2024 | 16,6538 | 0,00 | 0,00% | 16,6538 | 16,6538 | 16,6538 | 0 |
25 Jun 2024 | 16,6538 | 0,00 | 0,00% | 16,6538 | 16,6538 | 16,6538 | 0 |
24 Jun 2024 | 16,6538 | 0,00 | 0,00% | 16,6538 | 16,6538 | 16,6538 | 0 |
21 Jun 2024 | 16,6538 | 0,00 | 0,00% | 16,6538 | 16,6538 | 16,6538 | 0 |
20 Jun 2024 | 16,6538 | 0,02 | 0,10% | 16,6035 | 16,6538 | 16,6035 | 425 |
19 Jun 2024 | 16,6366 | 0,00 | 0,00% | 16,6366 | 16,6366 | 16,6366 | 0 |
18 Jun 2024 | 16,6366 | 0,00 | 0,00% | 16,6366 | 16,6366 | 16,6366 | 0 |
17 Jun 2024 | 16,6366 | 0,02 | 0,13% | 16,641 | 16,641 | 16,6366 | 1.300 |
14 Jun 2024 | 16,6146 | 0,00 | 0,00% | 16,6146 | 16,6146 | 16,6146 | 0 |
13 Jun 2024 | 16,6146 | 0,00 | 0,00% | 16,6146 | 16,6146 | 16,6146 | 0 |
12 Jun 2024 | 16,6146 | 0,00 | 0,00% | 16,6146 | 16,6146 | 16,6146 | 0 |
11 Jun 2024 | 16,6146 | 0,00 | 0,00% | 16,6146 | 16,6146 | 16,6146 | 0 |
10 Jun 2024 | 16,6146 | -0,20 | -1,17% | 16,6146 | 16,6146 | 16,6146 | 15 |
07 Jun 2024 | 16,8116 | 0,00 | 0,00% | 16,8116 | 16,8116 | 16,8116 | 0 |
06 Jun 2024 | 16,8116 | -0,06 | -0,34% | 16,8116 | 16,8116 | 16,8116 | 1.000 |
05 Jun 2024 | 16,8689 | -0,02 | -0,15% | 16,8689 | 16,8689 | 16,8689 | 24 |
04 Jun 2024 | 16,8934 | 0,00 | 0,00% | 16,8934 | 16,8934 | 16,8934 | 0 |
03 Jun 2024 | 16,8934 | 0,00 | 0,00% | 16,8934 | 16,8934 | 16,8934 | 0 |
31 Mai 2024 | 16,8934 | 0,00 | 0,00% | 16,8934 | 16,8934 | 16,8934 | 0 |
30 Mai 2024 | 16,8934 | 0,00 | 0,00% | 16,8934 | 16,8934 | 16,8934 | 0 |
29 Mai 2024 | 16,8934 | 0,00 | 0,00% | 16,8934 | 16,8934 | 16,8934 | 0 |
28 Mai 2024 | 16,8934 | 0,00 | 0,00% | 16,8934 | 16,8934 | 16,8934 | 0 |
27 Mai 2024 | 16,8934 | 0,08 | 0,49% | 16,8934 | 16,8934 | 16,8934 | 253 |
24 Mai 2024 | 16,8117 | -0,12 | -0,68% | 16,8117 | 16,8117 | 16,8117 | 29 |
23 Mai 2024 | 16,9268 | 0,06 | 0,34% | 16,9268 | 16,9268 | 16,9268 | 457 |
22 Mai 2024 | 16,8688 | -0,07 | -0,39% | 16,8688 | 16,8688 | 16,8688 | 58 |
21 Mai 2024 | 16,9349 | -0,13 | -0,79% | 16,9349 | 16,9349 | 16,9349 | 25 |
20 Mai 2024 | 17,069 | 0,00 | 0,00% | 17,069 | 17,069 | 17,069 | 0 |
17 Mai 2024 | 17,069 | 0,03 | 0,16% | 17,069 | 17,069 | 17,069 | 60 |
16 Mai 2024 | 17,0414 | 0,00 | 0,00% | 17,0414 | 17,0414 | 17,0414 | 0 |
15 Mai 2024 | 17,0414 | 0,00 | 0,00% | 17,0414 | 17,0414 | 17,0414 | 0 |
14 Mai 2024 | 17,0414 | 0,03 | 0,16% | 17,0414 | 17,0414 | 17,0414 | 29 |
13 Mai 2024 | 17,0147 | -0,17 | -1,01% | 17,0147 | 17,0147 | 17,0147 | 29 |
10 Mai 2024 | 17,1887 | 0,00 | 0,00% | 17,1887 | 17,1887 | 17,1887 | 0 |
09 Mai 2024 | 17,1887 | 0,00 | 0,00% | 17,1887 | 17,1887 | 17,1887 | 0 |
08 Mai 2024 | 17,1887 | 0,04 | 0,24% | 17,1887 | 17,1887 | 17,1887 | 29 |
07 Mai 2024 | 17,1469 | 0,00 | 0,00% | 17,1469 | 17,1469 | 17,1469 | 0 |
06 Mai 2024 | 17,1469 | 0,34 | 2,04% | 17,1469 | 17,1469 | 17,1469 | 12 |
03 Mai 2024 | 16,8038 | 0,00 | 0,00% | 16,8038 | 16,8038 | 16,8038 | 0 |
02 Mai 2024 | 16,8038 | 0,00 | 0,00% | 16,8038 | 16,8038 | 16,8038 | 0 |
30 Abr 2024 | 16,8038 | 0,00 | 0,00% | 16,8038 | 16,8038 | 16,8038 | 0 |
29 Abr 2024 | 16,8038 | 0,00 | 0,00% | 16,8038 | 16,8038 | 16,8038 | 0 |
26 Abr 2024 | 16,8038 | 0,00 | 0,00% | 16,8038 | 16,8038 | 16,8038 | 0 |
25 Abr 2024 | 16,8038 | -0,05 | -0,30% | 16,8038 | 16,8038 | 16,8038 | 24 |
24 Abr 2024 | 16,8551 | 0,00 | 0,00% | 16,8551 | 16,8551 | 16,8551 | 0 |
23 Abr 2024 | 16,8551 | 0,00 | -0,01% | 16,8551 | 16,8551 | 16,8551 | 80 |