Cotações Históricas FRFHF
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 1.136,2481 | 4,43 | 0,39% | 1.132,42 | 1.141,00 | 1.130,05 | 2.713 |
27 Jun 2024 | 1.131,82 | 21,94 | 1,98% | 1.107,8766 | 1.134,80 | 1.103,585 | 9.267 |
26 Jun 2024 | 1.109,88 | -7,62 | -0,68% | 1.125,00 | 1.125,00 | 1.096,051 | 6.229 |
25 Jun 2024 | 1.117,50 | 2,50 | 0,22% | 1.128,53 | 1.128,53 | 1.104,1099 | 4.576 |
24 Jun 2024 | 1.115,00 | 27,35 | 2,51% | 1.091,965 | 1.115,00 | 1.090,925 | 900 |
21 Jun 2024 | 1.087,65 | -7,70 | -0,70% | 1.095,7515 | 1.105,79 | 1.082,97 | 12.288 |
20 Jun 2024 | 1.095,35 | -20,88 | -1,87% | 1.093,64 | 1.131,09 | 1.090,00 | 2.079 |
18 Jun 2024 | 1.116,23 | 9,40 | 0,85% | 1.109,70 | 1.120,73 | 1.101,1801 | 1.965 |
17 Jun 2024 | 1.106,83 | -2,79 | -0,25% | 1.110,6099 | 1.121,21 | 1.095,00 | 2.795 |
14 Jun 2024 | 1.109,6199 | 1,89 | 0,17% | 1.110,46 | 1.115,93 | 1.100,00 | 4.246 |
13 Jun 2024 | 1.107,73 | -18,30 | -1,63% | 1.140,00 | 1.140,00 | 1.105,16 | 1.367 |
12 Jun 2024 | 1.126,03 | 2,34 | 0,21% | 1.134,8699 | 1.145,29 | 1.121,19 | 3.178 |
11 Jun 2024 | 1.123,69 | -2,65 | -0,24% | 1.127,6099 | 1.130,6199 | 1.120,1099 | 1.906 |
10 Jun 2024 | 1.126,34 | -6,98 | -0,62% | 1.131,03 | 1.143,39 | 1.124,35 | 4.370 |
07 Jun 2024 | 1.133,32 | -3,51 | -0,31% | 1.136,425 | 1.142,85 | 1.127,07 | 1.943 |
06 Jun 2024 | 1.136,83 | 2,79 | 0,25% | 1.136,00 | 1.145,50 | 1.130,00 | 4.374 |
05 Jun 2024 | 1.134,04 | 16,35 | 1,46% | 1.121,85 | 1.135,00 | 1.111,52 | 3.820 |
04 Jun 2024 | 1.117,69 | -8,18 | -0,73% | 1.116,96 | 1.121,90 | 1.104,05 | 2.422 |
03 Jun 2024 | 1.125,8699 | 9,87 | 0,88% | 1.112,88 | 1.128,925 | 1.104,82 | 1.276 |
31 Mai 2024 | 1.116,00 | 14,56 | 1,32% | 1.113,8599 | 1.116,7379 | 1.093,1661 | 12.733 |
30 Mai 2024 | 1.101,442 | -9,13 | -0,82% | 1.108,30 | 1.117,15 | 1.095,98 | 7.963 |
29 Mai 2024 | 1.110,57 | -34,49 | -3,01% | 1.140,43 | 1.144,65 | 1.109,74 | 3.014 |
28 Mai 2024 | 1.145,06 | 2,56 | 0,22% | 1.143,25 | 1.153,00 | 1.134,38 | 2.867 |
24 Mai 2024 | 1.142,50 | 13,51 | 1,20% | 1.129,44 | 1.143,00 | 1.112,15 | 8.066 |
23 Mai 2024 | 1.128,9913 | -2,86 | -0,25% | 1.138,88 | 1.140,7724 | 1.127,13 | 3.473 |
22 Mai 2024 | 1.131,85 | -4,59 | -0,40% | 1.144,00 | 1.144,00 | 1.128,05 | 3.100 |
21 Mai 2024 | 1.136,4375 | -2,50 | -0,22% | 1.135,19 | 1.139,01 | 1.128,00 | 2.532 |
20 Mai 2024 | 1.138,94 | 0,03 | 0,00% | 1.145,15 | 1.145,15 | 1.130,00 | 858 |
17 Mai 2024 | 1.138,91 | -5,35 | -0,47% | 1.145,01 | 1.145,15 | 1.134,31 | 4.856 |
16 Mai 2024 | 1.144,26 | -1,02 | -0,09% | 1.147,00 | 1.147,00 | 1.135,00 | 5.513 |
15 Mai 2024 | 1.145,28 | 11,60 | 1,02% | 1.128,42 | 1.146,70 | 1.125,53 | 13.520 |
14 Mai 2024 | 1.133,685 | 2,53 | 0,22% | 1.138,15 | 1.148,095 | 1.125,00 | 14.231 |
13 Mai 2024 | 1.131,15 | -18,85 | -1,64% | 1.145,32 | 1.157,5614 | 1.131,1099 | 5.982 |
10 Mai 2024 | 1.150,00 | 5,29 | 0,46% | 1.105,08 | 1.157,1199 | 1.105,08 | 5.567 |
09 Mai 2024 | 1.144,71 | 14,43 | 1,28% | 1.131,55 | 1.150,5592 | 1.125,71 | 9.832 |
08 Mai 2024 | 1.130,28 | -6,72 | -0,59% | 1.138,00 | 1.139,00 | 1.118,0897 | 27.726 |
07 Mai 2024 | 1.137,00 | 0,79 | 0,07% | 1.132,83 | 1.138,82 | 1.120,00 | 1.960 |
06 Mai 2024 | 1.136,21 | 7,78 | 0,69% | 1.131,3699 | 1.145,00 | 1.109,27 | 1.635 |
03 Mai 2024 | 1.128,43 | 15,01 | 1,35% | 1.107,6978 | 1.132,31 | 1.088,56 | 6.949 |
02 Mai 2024 | 1.113,42 | 0,86 | 0,08% | 1.130,00 | 1.130,00 | 1.102,48 | 3.373 |
01 Mai 2024 | 1.112,565 | 26,27 | 2,42% | 1.073,50 | 1.119,1099 | 1.060,00 | 4.964 |
30 Abr 2024 | 1.086,292 | -16,71 | -1,51% | 1.088,255 | 1.099,5742 | 1.085,00 | 3.534 |
29 Abr 2024 | 1.103,00 | 18,26 | 1,68% | 1.085,505 | 1.103,00 | 1.084,74 | 1.071 |
26 Abr 2024 | 1.084,74 | -3,13 | -0,29% | 1.084,33 | 1.094,93 | 1.069,195 | 3.774 |
25 Abr 2024 | 1.087,8699 | 9,58 | 0,89% | 1.070,00 | 1.087,8699 | 1.059,24 | 1.501 |
24 Abr 2024 | 1.078,29 | -6,66 | -0,61% | 1.080,31 | 1.089,41 | 1.076,33 | 2.522 |
23 Abr 2024 | 1.084,95 | 2,42 | 0,22% | 1.082,47 | 1.095,589 | 1.078,88 | 1.366 |
22 Abr 2024 | 1.082,5319 | -17,60 | -1,60% | 1.119,99 | 1.119,99 | 1.082,5319 | 1.802 |
19 Abr 2024 | 1.100,13 | 10,13 | 0,93% | 1.085,01 | 1.106,26 | 1.080,01 | 2.631 |
18 Abr 2024 | 1.090,00 | 13,38 | 1,24% | 1.074,19 | 1.092,835 | 1.072,095 | 1.271 |
17 Abr 2024 | 1.076,6199 | 6,49 | 0,61% | 1.075,97 | 1.081,85 | 1.062,64 | 2.508 |
16 Abr 2024 | 1.070,13 | 6,77 | 0,64% | 1.054,5496 | 1.073,68 | 1.048,00 | 2.247 |
15 Abr 2024 | 1.063,3599 | -8,94 | -0,83% | 1.084,7449 | 1.094,00 | 1.060,73 | 3.172 |
12 Abr 2024 | 1.072,30 | -20,16 | -1,85% | 1.095,00 | 1.095,00 | 1.055,32 | 2.432 |
11 Abr 2024 | 1.092,46 | -8,51 | -0,77% | 1.090,64 | 1.106,77 | 1.090,00 | 2.753 |
10 Abr 2024 | 1.100,97 | 12,06 | 1,11% | 1.078,26 | 1.106,72 | 1.078,26 | 2.530 |
09 Abr 2024 | 1.088,91 | -15,94 | -1,44% | 1.105,00 | 1.117,73 | 1.084,00 | 1.541 |
08 Abr 2024 | 1.104,845 | -12,22 | -1,09% | 1.118,00 | 1.120,00 | 1.101,1099 | 9.959 |
05 Abr 2024 | 1.117,06 | 21,71 | 1,98% | 1.100,88 | 1.118,00 | 1.097,405 | 1.987 |
04 Abr 2024 | 1.095,35 | 8,47 | 0,78% | 1.086,00 | 1.112,85 | 1.080,92 | 1.935 |
03 Abr 2024 | 1.086,88 | 16,05 | 1,50% | 1.068,80 | 1.091,28 | 1.068,80 | 1.298 |
02 Abr 2024 | 1.070,83 | -2,10 | -0,20% | 1.072,44 | 1.085,99 | 1.070,00 | 12.013 |
01 Abr 2024 | 1.072,93 | -6,11 | -0,57% | 1.082,22 | 1.087,00 | 1.063,56 | 13.003 |