Cotações Históricas FRNE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 106,6098 | 0,54 | 0,51% | 106,32 | 106,6098 | 106,32 | 496 |
18 Jul 2024 | 106,0652 | -0,29 | -0,28% | 106,3849 | 106,3849 | 106,0652 | 21 |
17 Jul 2024 | 106,3599 | 0,12 | 0,11% | 106,2454 | 106,3599 | 106,2454 | 45 |
16 Jul 2024 | 106,2401 | -0,01 | -0,01% | 106,2401 | 106,2401 | 106,2401 | 6 |
15 Jul 2024 | 106,2501 | 0,24 | 0,23% | 106,3549 | 106,3549 | 106,2251 | 1.134 |
12 Jul 2024 | 106,0052 | -0,25 | -0,24% | 106,2849 | 106,2849 | 106,0052 | 90 |
11 Jul 2024 | 106,2549 | 0,05 | 0,05% | 106,1501 | 106,2549 | 106,1501 | 18 |
10 Jul 2024 | 106,2001 | 0,01 | 0,01% | 106,2499 | 106,3049 | 106,2001 | 1.029 |
09 Jul 2024 | 106,1901 | 0,00 | 0,00% | 106,1901 | 106,1901 | 106,1901 | 3 |
08 Jul 2024 | 106,1851 | -0,07 | -0,06% | 106,2949 | 106,2949 | 106,1851 | 794 |
05 Jul 2024 | 106,2501 | 0,08 | 0,07% | 106,1701 | 106,2799 | 106,1501 | 767 |
04 Jul 2024 | 106,1751 | 0,26 | 0,25% | 106,4397 | 106,4397 | 106,1751 | 680 |
03 Jul 2024 | 105,9103 | -0,22 | -0,21% | 106,2499 | 106,2499 | 105,9103 | 401 |
02 Jul 2024 | 106,1301 | -0,10 | -0,09% | 106,1301 | 106,1301 | 106,1301 | 1 |
01 Jul 2024 | 106,2299 | 0,14 | 0,14% | 106,2299 | 106,2299 | 106,1251 | 318 |
28 Jun 2024 | 106,0851 | -0,04 | -0,04% | 106,0451 | 106,1949 | 106,0451 | 295 |
27 Jun 2024 | 106,1249 | -0,22 | -0,21% | 106,1249 | 106,1249 | 106,1249 | 17 |
26 Jun 2024 | 106,3448 | 0,02 | 0,01% | 106,1249 | 106,3448 | 105,8214 | 673 |
25 Jun 2024 | 106,3297 | 0,20 | 0,19% | 105,9851 | 106,3297 | 105,9851 | 90 |
24 Jun 2024 | 106,1249 | 0,13 | 0,12% | 106,1099 | 106,1249 | 105,9951 | 27 |
21 Jun 2024 | 105,9951 | 0,20 | 0,19% | 106,0991 | 106,0991 | 105,9701 | 38 |
20 Jun 2024 | 105,7902 | -0,47 | -0,45% | 105,9901 | 106,0849 | 105,7902 | 209 |
19 Jun 2024 | 106,2647 | 0,33 | 0,31% | 105,8901 | 106,2647 | 105,8901 | 275 |
18 Jun 2024 | 105,9351 | -0,07 | -0,07% | 105,9175 | 105,9701 | 105,8351 | 1.351 |
17 Jun 2024 | 106,0099 | 0,01 | 0,01% | 106,0799 | 106,0799 | 105,9201 | 737 |
14 Jun 2024 | 106,00 | 0,05 | 0,05% | 106,00 | 106,00 | 106,00 | 200 |
13 Jun 2024 | 105,9501 | -0,32 | -0,30% | 106,0399 | 106,0399 | 105,9501 | 99 |
12 Jun 2024 | 106,2698 | 0,27 | 0,25% | 106,0399 | 106,2698 | 106,0399 | 464 |
11 Jun 2024 | 105,9999 | 0,00 | 0,00% | 105,9999 | 105,9999 | 105,9999 | 0 |
10 Jun 2024 | 105,9999 | 0,04 | 0,04% | 105,9799 | 105,9999 | 105,8951 | 214 |
07 Jun 2024 | 105,9599 | -0,24 | -0,23% | 105,8501 | 105,9599 | 105,8501 | 93 |
06 Jun 2024 | 106,1998 | 0,35 | 0,34% | 105,9749 | 106,1998 | 105,9699 | 182 |
05 Jun 2024 | 105,8451 | -0,04 | -0,04% | 105,9099 | 105,9299 | 105,8451 | 29 |
04 Jun 2024 | 105,8849 | 0,34 | 0,32% | 105,7601 | 105,9249 | 105,7601 | 993 |
03 Jun 2024 | 105,5425 | -0,26 | -0,24% | 105,8349 | 106,0824 | 105,5425 | 908 |
31 Mai 2024 | 105,80 | 0,20 | 0,19% | 105,7601 | 105,80 | 105,7601 | 182 |
30 Mai 2024 | 105,60 | -0,25 | -0,24% | 105,5208 | 105,8599 | 105,5208 | 126 |
29 Mai 2024 | 105,8499 | 0,29 | 0,28% | 105,5552 | 105,8749 | 105,5552 | 988 |
28 Mai 2024 | 105,5552 | -0,15 | -0,14% | 105,7401 | 105,8349 | 105,5552 | 597 |
27 Mai 2024 | 105,701 | -0,10 | -0,09% | 105,701 | 105,701 | 105,701 | 36 |
24 Mai 2024 | 105,7999 | 0,31 | 0,29% | 105,7151 | 105,8149 | 105,7151 | 722 |
23 Mai 2024 | 105,4902 | -0,29 | -0,27% | 105,9599 | 105,9899 | 105,4902 | 480 |
22 Mai 2024 | 105,7799 | -0,22 | -0,21% | 105,7449 | 105,7799 | 105,7449 | 697 |
21 Mai 2024 | 105,9998 | 0,25 | 0,24% | 105,7599 | 105,9998 | 105,4674 | 73 |
20 Mai 2024 | 105,7499 | 0,00 | 0,00% | 105,7499 | 105,7499 | 105,7499 | 0 |
17 Mai 2024 | 105,7499 | 0,33 | 0,32% | 105,7499 | 105,7499 | 105,7499 | 38 |
16 Mai 2024 | 105,4157 | 0,04 | 0,03% | 105,6401 | 105,9398 | 105,4157 | 677 |
15 Mai 2024 | 105,3804 | -0,20 | -0,19% | 105,6899 | 105,6899 | 105,3804 | 403 |
14 Mai 2024 | 105,5801 | 0,21 | 0,20% | 105,5801 | 105,5801 | 105,5801 | 18 |
13 Mai 2024 | 105,3652 | -0,48 | -0,46% | 105,8498 | 105,8498 | 105,3652 | 811 |
10 Mai 2024 | 105,8498 | 0,13 | 0,13% | 105,6099 | 105,8498 | 105,6099 | 48 |
09 Mai 2024 | 105,7149 | 0,11 | 0,10% | 105,5405 | 105,7149 | 105,5405 | 26 |
08 Mai 2024 | 105,6099 | 0,03 | 0,03% | 105,5053 | 105,6099 | 105,5003 | 1.332 |
07 Mai 2024 | 105,5799 | 0,00 | 0,00% | 105,6049 | 105,6049 | 105,4953 | 105 |
06 Mai 2024 | 105,5799 | -0,01 | -0,01% | 105,6349 | 105,6349 | 105,4801 | 204 |
03 Mai 2024 | 105,5899 | -0,13 | -0,13% | 105,5249 | 105,6649 | 105,4051 | 26 |
02 Mai 2024 | 105,7248 | 0,28 | 0,27% | 105,4499 | 105,7248 | 105,4058 | 295 |
30 Abr 2024 | 105,4399 | 0,00 | 0,00% | 105,4399 | 105,4399 | 105,4399 | 0 |
29 Abr 2024 | 105,4399 | -0,15 | -0,14% | 105,7498 | 105,7498 | 105,4399 | 111 |
26 Abr 2024 | 105,585 | 0,32 | 0,31% | 105,3001 | 105,585 | 105,3001 | 202 |
25 Abr 2024 | 105,2601 | 0,00 | 0,00% | 105,2601 | 105,2601 | 105,2601 | 0 |
24 Abr 2024 | 105,2601 | -0,12 | -0,12% | 105,2701 | 105,2701 | 105,2601 | 101 |
23 Abr 2024 | 105,3849 | 0,02 | 0,02% | 105,3949 | 105,3949 | 105,3049 | 49 |