Cotações Históricas FRNU
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 114,5801 | 0,31 | 0,27% | 114,5801 | 114,5801 | 114,5801 | 20 |
18 Jul 2024 | 114,2749 | 0,50 | 0,44% | 113,7706 | 114,2749 | 113,7706 | 34 |
17 Jul 2024 | 113,7706 | -0,64 | -0,56% | 114,00 | 114,4299 | 113,7706 | 172 |
16 Jul 2024 | 114,4151 | 0,05 | 0,04% | 114,3501 | 114,4151 | 114,3501 | 9 |
15 Jul 2024 | 114,3649 | -0,02 | -0,02% | 114,6349 | 114,6349 | 114,2712 | 394 |
12 Jul 2024 | 114,3849 | -0,42 | -0,36% | 114,50 | 114,5049 | 114,3849 | 143 |
11 Jul 2024 | 114,8001 | -0,30 | -0,26% | 114,8001 | 114,8001 | 114,8001 | 5 |
10 Jul 2024 | 115,1001 | -0,19 | -0,16% | 115,1001 | 115,1001 | 115,1001 | 1 |
09 Jul 2024 | 115,2899 | -0,01 | -0,01% | 114,9201 | 115,2899 | 114,9201 | 31 |
08 Jul 2024 | 115,2965 | 0,41 | 0,36% | 115,0849 | 115,2965 | 114,9748 | 77 |
05 Jul 2024 | 114,8851 | -0,52 | -0,45% | 115,1099 | 115,1099 | 114,8851 | 287 |
04 Jul 2024 | 115,4099 | -0,89 | -0,77% | 114,9029 | 115,5549 | 114,9029 | 205 |
03 Jul 2024 | 116,2999 | -0,01 | -0,01% | 115,6199 | 116,2999 | 115,6199 | 2 |
02 Jul 2024 | 116,3101 | 0,59 | 0,51% | 115,7604 | 116,3101 | 115,7604 | 11 |
01 Jul 2024 | 115,7207 | -0,90 | -0,77% | 116,6002 | 116,6002 | 115,7207 | 207 |
28 Jun 2024 | 116,6238 | 0,37 | 0,32% | 116,6238 | 116,6238 | 116,6238 | 20 |
27 Jun 2024 | 116,2545 | -0,53 | -0,45% | 116,2951 | 116,2951 | 116,1334 | 84 |
26 Jun 2024 | 116,7834 | 0,30 | 0,26% | 116,7834 | 116,7834 | 116,7834 | 42 |
25 Jun 2024 | 116,4821 | 0,57 | 0,49% | 115,8351 | 116,4821 | 115,8351 | 41 |
24 Jun 2024 | 115,9097 | -0,55 | -0,47% | 116,50 | 116,50 | 115,9097 | 220 |
21 Jun 2024 | 116,4547 | 0,45 | 0,39% | 116,4547 | 116,4547 | 116,4547 | 152 |
20 Jun 2024 | 115,9999 | 0,41 | 0,35% | 115,9999 | 115,9999 | 115,9999 | 40 |
19 Jun 2024 | 115,5901 | -0,11 | -0,09% | 115,5901 | 115,5901 | 115,5901 | 1 |
18 Jun 2024 | 115,6951 | -0,10 | -0,09% | 115,7601 | 115,7601 | 115,6951 | 28 |
17 Jun 2024 | 115,7953 | -0,54 | -0,46% | 116,3387 | 116,3387 | 115,7953 | 134 |
14 Jun 2024 | 116,3351 | 1,19 | 1,03% | 115,8051 | 116,4193 | 115,8051 | 1.576 |
13 Jun 2024 | 115,1449 | -0,44 | -0,38% | 114,1226 | 115,1449 | 114,1226 | 32 |
12 Jun 2024 | 115,5799 | 0,13 | 0,11% | 115,5799 | 115,5799 | 115,5799 | 55 |
11 Jun 2024 | 115,4497 | 0,03 | 0,03% | 115,4497 | 115,4497 | 115,4497 | 25 |
10 Jun 2024 | 115,4203 | 0,95 | 0,83% | 115,3253 | 115,5697 | 115,3251 | 36 |
07 Jun 2024 | 114,4701 | 0,34 | 0,29% | 113,8201 | 114,6547 | 113,7701 | 215 |
06 Jun 2024 | 114,1346 | 0,23 | 0,20% | 113,9453 | 114,1346 | 113,9453 | 2 |
05 Jun 2024 | 113,9033 | 0,19 | 0,17% | 114,1449 | 114,1699 | 113,9033 | 215 |
04 Jun 2024 | 113,7151 | -0,28 | -0,25% | 113,5834 | 113,7151 | 113,5834 | 3 |
03 Jun 2024 | 114,00 | -0,32 | -0,28% | 113,9755 | 114,4999 | 113,9755 | 114 |
31 Mai 2024 | 114,3249 | 0,05 | 0,04% | 114,6749 | 114,6749 | 114,3249 | 739 |
30 Mai 2024 | 114,2751 | 0,41 | 0,36% | 114,2751 | 114,2751 | 114,2751 | 3 |
29 Mai 2024 | 113,8651 | 0,00 | 0,00% | 113,8651 | 113,8651 | 113,8651 | 0 |
28 Mai 2024 | 113,8651 | -0,16 | -0,14% | 113,8651 | 113,8651 | 113,8651 | 5 |
27 Mai 2024 | 114,0273 | -0,15 | -0,13% | 114,4061 | 114,4061 | 114,0273 | 284 |
24 Mai 2024 | 114,1749 | 0,08 | 0,07% | 114,70 | 114,70 | 113,9751 | 154 |
23 Mai 2024 | 114,0945 | 0,03 | 0,03% | 113,7911 | 115,1949 | 113,7911 | 60 |
22 Mai 2024 | 114,0601 | 0,54 | 0,48% | 114,0601 | 114,0601 | 114,0601 | 1 |
21 Mai 2024 | 113,5193 | -0,17 | -0,15% | 113,7899 | 114,0299 | 113,5193 | 531 |
20 Mai 2024 | 113,6901 | -0,08 | -0,07% | 113,3481 | 113,8949 | 113,3481 | 136 |
17 Mai 2024 | 113,7749 | -0,09 | -0,07% | 113,5901 | 113,7749 | 113,5901 | 19 |
16 Mai 2024 | 113,8599 | -0,24 | -0,21% | 113,3276 | 113,8599 | 113,3276 | 60 |
15 Mai 2024 | 114,0999 | -0,27 | -0,24% | 114,1449 | 114,1999 | 113,8699 | 482 |
14 Mai 2024 | 114,3701 | 0,19 | 0,17% | 114,3701 | 114,3701 | 114,3701 | 35 |
13 Mai 2024 | 114,1801 | -0,77 | -0,67% | 114,4101 | 114,4101 | 114,1801 | 488 |
10 Mai 2024 | 114,948 | 0,77 | 0,67% | 114,5851 | 114,948 | 114,5851 | 149 |
09 Mai 2024 | 114,1774 | -0,70 | -0,61% | 114,8451 | 115,0649 | 114,1774 | 134 |
08 Mai 2024 | 114,8799 | 0,33 | 0,29% | 114,8799 | 114,8799 | 114,8799 | 40 |
07 Mai 2024 | 114,5499 | 0,38 | 0,34% | 114,8199 | 114,8199 | 114,4351 | 196 |
06 Mai 2024 | 114,1649 | -0,42 | -0,36% | 114,1951 | 114,6645 | 114,1649 | 300 |
03 Mai 2024 | 114,5799 | -0,69 | -0,60% | 114,9526 | 114,9526 | 114,4201 | 3 |
02 Mai 2024 | 115,2701 | 0,13 | 0,11% | 115,2047 | 115,5295 | 115,1401 | 108 |
30 Abr 2024 | 115,1401 | 0,56 | 0,49% | 115,1401 | 115,1401 | 115,1401 | 2 |
29 Abr 2024 | 114,5816 | -0,06 | -0,06% | 115,6253 | 115,6253 | 114,5816 | 434 |
26 Abr 2024 | 114,6451 | 0,00 | 0,00% | 114,6451 | 114,6451 | 114,6451 | 0 |
25 Abr 2024 | 114,6451 | -0,21 | -0,18% | 114,7351 | 114,7351 | 114,6451 | 8 |
24 Abr 2024 | 114,8523 | 0,17 | 0,15% | 115,1301 | 115,1301 | 114,8523 | 8 |
23 Abr 2024 | 114,6852 | -0,97 | -0,84% | 115,4149 | 115,45 | 114,6852 | 214 |