Cotações Históricas FRCK
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 11,2816 | 0,00 | 0,00% | 11,2816 | 11,2816 | 11,2816 | 0 |
18 Jul 2024 | 11,2816 | 0,00 | 0,00% | 11,2816 | 11,2816 | 11,2816 | 0 |
17 Jul 2024 | 11,2816 | 0,00 | 0,00% | 11,2816 | 11,2816 | 11,2816 | 0 |
16 Jul 2024 | 11,2816 | -0,01 | -0,10% | 11,2816 | 11,2816 | 11,2816 | 3.545 |
15 Jul 2024 | 11,2926 | 0,14 | 1,30% | 11,2926 | 11,2926 | 11,2926 | 885 |
12 Jul 2024 | 11,1479 | 0,00 | 0,00% | 11,1479 | 11,1479 | 11,1479 | 0 |
11 Jul 2024 | 11,1479 | 0,00 | 0,00% | 11,1479 | 11,1479 | 11,1479 | 0 |
10 Jul 2024 | 11,1479 | 0,00 | 0,00% | 11,1479 | 11,1479 | 11,1479 | 0 |
09 Jul 2024 | 11,1479 | 0,00 | 0,00% | 11,1479 | 11,1479 | 11,1479 | 0 |
08 Jul 2024 | 11,1479 | 0,00 | 0,00% | 11,1479 | 11,1479 | 11,1479 | 0 |
05 Jul 2024 | 11,1479 | 0,03 | 0,29% | 11,1479 | 11,1479 | 11,1479 | 13 |
04 Jul 2024 | 11,1162 | 0,00 | 0,00% | 11,1162 | 11,1162 | 11,1162 | 0 |
03 Jul 2024 | 11,1162 | -0,04 | -0,37% | 11,0617 | 11,1162 | 11,0617 | 3.201 |
02 Jul 2024 | 11,1579 | 0,00 | 0,00% | 11,1579 | 11,1579 | 11,1579 | 0 |
01 Jul 2024 | 11,1579 | 0,00 | 0,00% | 11,1579 | 11,1579 | 11,1579 | 0 |
28 Jun 2024 | 11,1579 | 0,00 | 0,00% | 11,1579 | 11,1579 | 11,1579 | 0 |
27 Jun 2024 | 11,1579 | 0,00 | 0,00% | 11,1579 | 11,1579 | 11,1579 | 0 |
26 Jun 2024 | 11,1579 | 0,00 | 0,00% | 11,1579 | 11,1579 | 11,1579 | 0 |
25 Jun 2024 | 11,1579 | 0,00 | 0,00% | 11,1579 | 11,1579 | 11,1579 | 0 |
24 Jun 2024 | 11,1579 | 0,00 | 0,00% | 11,1579 | 11,1579 | 11,1579 | 0 |
21 Jun 2024 | 11,1579 | 0,00 | 0,00% | 11,1579 | 11,1579 | 11,1579 | 0 |
20 Jun 2024 | 11,1579 | 0,02 | 0,22% | 11,1579 | 11,1579 | 11,1579 | 9 |
19 Jun 2024 | 11,1334 | 0,00 | 0,00% | 11,1334 | 11,1334 | 11,1334 | 0 |
18 Jun 2024 | 11,1334 | 0,00 | 0,00% | 11,1334 | 11,1334 | 11,1334 | 0 |
17 Jun 2024 | 11,1334 | -0,01 | -0,11% | 11,1964 | 11,1964 | 11,1334 | 3.140 |
14 Jun 2024 | 11,1459 | 0,00 | 0,00% | 11,1459 | 11,1459 | 11,1459 | 0 |
13 Jun 2024 | 11,1459 | 0,10 | 0,87% | 11,1459 | 11,1459 | 11,1459 | 1.800 |
12 Jun 2024 | 11,0501 | 0,00 | 0,00% | 11,0501 | 11,0501 | 11,0501 | 0 |
11 Jun 2024 | 11,0501 | 0,00 | 0,00% | 11,0501 | 11,0501 | 11,0501 | 0 |
10 Jun 2024 | 11,0501 | 0,01 | 0,13% | 11,0501 | 11,0501 | 11,0501 | 2.715 |
07 Jun 2024 | 11,0361 | -0,17 | -1,51% | 11,0361 | 11,0361 | 11,0361 | 1 |
06 Jun 2024 | 11,2054 | 0,06 | 0,52% | 11,2054 | 11,2054 | 11,2054 | 4.075 |
05 Jun 2024 | 11,1474 | 0,12 | 1,07% | 11,1209 | 11,1474 | 11,1209 | 2.694 |
04 Jun 2024 | 11,0294 | 0,00 | 0,00% | 11,0294 | 11,0294 | 11,0294 | 0 |
03 Jun 2024 | 11,0294 | 0,00 | 0,00% | 11,0294 | 11,0294 | 11,0294 | 0 |
31 Mai 2024 | 11,0294 | 0,04 | 0,34% | 11,0294 | 11,0294 | 11,0294 | 1.175 |
30 Mai 2024 | 10,9919 | 0,00 | 0,04% | 10,9919 | 10,9919 | 10,9919 | 1.550 |
29 Mai 2024 | 10,9874 | -0,07 | -0,59% | 10,9874 | 10,9874 | 10,9874 | 2.275 |
28 Mai 2024 | 11,0524 | 0,00 | 0,00% | 11,0524 | 11,0524 | 11,0524 | 0 |
27 Mai 2024 | 11,0524 | 0,00 | 0,00% | 11,0524 | 11,0524 | 11,0524 | 0 |
24 Mai 2024 | 11,0524 | -0,05 | -0,41% | 11,0524 | 11,0524 | 11,0524 | 1.350 |
23 Mai 2024 | 11,0979 | -0,02 | -0,20% | 11,0979 | 11,0979 | 11,0979 | 1.800 |
22 Mai 2024 | 11,1204 | -0,02 | -0,19% | 11,1204 | 11,1204 | 11,1204 | 1 |
21 Mai 2024 | 11,1419 | 0,05 | 0,41% | 11,1374 | 11,1419 | 11,1374 | 2.718 |
20 Mai 2024 | 11,0959 | 0,00 | 0,00% | 11,0959 | 11,0959 | 11,0959 | 0 |
17 Mai 2024 | 11,0959 | 0,00 | 0,00% | 11,0959 | 11,0959 | 11,0959 | 0 |
16 Mai 2024 | 11,0959 | 0,00 | 0,00% | 11,0959 | 11,0959 | 11,0959 | 0 |
15 Mai 2024 | 11,0959 | 0,04 | 0,40% | 11,1079 | 11,1079 | 11,0959 | 2.880 |
14 Mai 2024 | 11,0514 | 0,00 | 0,00% | 11,0514 | 11,0514 | 11,0514 | 0 |
13 Mai 2024 | 11,0514 | 0,00 | 0,00% | 11,0514 | 11,0514 | 11,0514 | 0 |
10 Mai 2024 | 11,0514 | -0,05 | -0,42% | 11,0514 | 11,0514 | 11,0514 | 2.260 |
09 Mai 2024 | 11,0982 | 0,00 | 0,00% | 11,0982 | 11,0982 | 11,0982 | 0 |
08 Mai 2024 | 11,0982 | 0,00 | 0,00% | 11,0982 | 11,0982 | 11,0982 | 0 |
07 Mai 2024 | 11,0982 | 0,05 | 0,43% | 11,0982 | 11,0982 | 11,0982 | 4.500 |
06 Mai 2024 | 11,0505 | 0,11 | 1,02% | 11,0419 | 11,0505 | 11,0419 | 1.355 |
03 Mai 2024 | 10,9394 | 0,01 | 0,10% | 10,9394 | 10,9394 | 10,9394 | 2.100 |
02 Mai 2024 | 10,9289 | 0,00 | 0,00% | 10,9289 | 10,9289 | 10,9289 | 0 |
30 Abr 2024 | 10,9289 | 0,00 | 0,00% | 10,9289 | 10,9289 | 10,9289 | 0 |
29 Abr 2024 | 10,9289 | 0,00 | 0,00% | 10,9289 | 10,9289 | 10,9289 | 0 |
26 Abr 2024 | 10,9289 | 0,00 | 0,00% | 10,9289 | 10,9289 | 10,9289 | 0 |
25 Abr 2024 | 10,9289 | 0,00 | 0,00% | 10,9289 | 10,9289 | 10,9289 | 0 |
24 Abr 2024 | 10,9289 | 0,00 | 0,00% | 10,9289 | 10,9289 | 10,9289 | 0 |
23 Abr 2024 | 10,9289 | 0,02 | 0,18% | 10,9289 | 10,9289 | 10,9289 | 915 |