First Bancorp Puerto Rico (FBP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,22%	18,075	18,05	18,205	18,09
17/05/2024	287.587	0,22%	18,075	18,05	18,205	18,09
16/05/2024	273.316	-1,04%	18,55	18,02	18,25	18,05
15/05/2024	665.953	-0,49%	18,55	18,1801	18,61	18,24
14/05/2024	150.597	1,72%	18,28	18,02	18,28	18,33
13/05/2024	195.245	-0,39%	18,14	18,00	18,16	18,02
10/05/2024	123.486	0,17%	18,08	17,955	18,115	18,09
09/05/2024	159.136	0,00%	18,01	17,965	18,125	18,06
08/05/2024	224.110	0,50%	17,86	17,80	18,11	18,06
07/05/2024	330.067	-0,39%	18,115	17,97	18,125	17,97
06/05/2024	264.943	-0,22%	18,13	17,97	18,285	18,04
03/05/2024	217.369	0,61%	18,23	17,98	18,32	18,08
02/05/2024	217.360	1,64%	17,90	17,73	17,995	17,97
01/05/2024	340.953	2,49%	17,435	17,43	18,04	17,68
30/04/2024	200.162	-1,20%	17,26	17,24	17,48	17,25
29/04/2024	268.969	1,28%	17,315	17,28	17,54	17,46
26/04/2024	304.113	-1,93%	17,59	17,22	17,71	17,24
25/04/2024	327.514	-0,68%	17,615	17,27	17,66	17,58
24/04/2024	411.087	3,15%	16,99	16,95	17,74	17,70
23/04/2024	457.311	-0,41%	16,99	16,95	17,35	17,16
22/04/2024	331.580	1,89%	16,99	16,87	17,345	17,23
19/04/2024	345.893	2,86%	16,40	16,31	16,92	16,91
18/04/2024	449.509	0,92%	16,39	16,265	16,525	16,44
17/04/2024	173.127	0,00%	16,39	16,25	16,54	16,29
16/04/2024	141.100	-1,87%	16,445	16,27	16,94	16,29
15/04/2024	171.789	-0,30%	16,85	16,40	16,94	16,60
12/04/2024	217.558	-0,78%	16,58	16,49	16,74	16,65
11/04/2024	258.209	-0,71%	16,885	16,66	16,98	16,78
10/04/2024	445.768	-3,48%	17,02	16,715	17,145	16,90
09/04/2024	194.684	1,16%	17,35	17,245	17,525	17,51
08/04/2024	172.805	0,41%	17,40	17,27	17,49	17,31
05/04/2024	164.056	0,82%	17,46	17,05	17,29	17,24
04/04/2024	262.615	-0,23%	17,46	17,095	17,51	17,10
03/04/2024	177.381	0,29%	17,04	17,11	17,28	17,14
02/04/2024	315.930	-1,27%	17,105	16,935	17,19	17,09
01/04/2024	327.772	-1,31%	17,54	17,17	17,46	17,31
28/03/2024	415.431	0,86%	16,935	17,22	17,575	17,54
27/03/2024	259.283	3,21%	16,935	16,935	17,395	17,39
26/03/2024	218.859	-0,53%	17,04	16,79	17,128	16,85
25/03/2024	241.678	0,47%	16,93	16,91	17,04	16,94
22/03/2024	264.457	-2,82%	17,40	16,77	17,43	16,86
21/03/2024	350.128	1,70%	16,42	17,20	17,47	17,35
20/03/2024	270.400	3,14%	16,42	16,43	17,265	17,06
19/03/2024	183.547	0,12%	16,51	16,45	16,665	16,54
18/03/2024	226.578	0,18%	16,525	16,39	16,65	16,52
15/03/2024	1.060.953	0,87%	16,32	16,32	16,64	16,4915
14/03/2024	676.720	-2,62%	16,785	16,24	16,76	16,35
13/03/2024	451.816	1,08%	16,74	16,47	16,86	16,79
12/03/2024	267.143	-1,60%	16,74	16,56	16,84	16,61
11/03/2024	307.321	-1,92%	17,11	16,86	17,17	16,88
08/03/2024	275.626	-1,04%	17,51	17,215	17,52	17,21
07/03/2024	244.781	0,06%	17,50	17,28	17,62	17,39
06/03/2024	342.688	-0,74%	17,50	17,13	17,705	17,38
05/03/2024	578.984	3,61%	16,88	16,88	17,53	17,51
04/03/2024	812.901	0,60%	16,86	16,72	17,00	16,90
01/03/2024	250.244	-1,06%	16,86	16,56	16,935	16,80
29/02/2024	256.676	2,23%	16,87	16,765	17,06	16,98
28/02/2024	283.800	-0,84%	16,59	16,575	16,78	16,61
27/02/2024	305.457	0,48%	16,795	16,665	16,92	16,75
26/02/2024	364.696	0,73%	16,47	16,36	16,715	16,67
23/02/2024	240.613	0,18%	16,52	16,37	16,73	16,55
22/02/2024	388.286	0,49%	16,42	16,34	16,585	16,52
21/02/2024	273.383	-0,18%	16,59	16,45	16,645	16,60
20/02/2024	272.856	-0,72%	16,59	16,59	16,79	16,63
19/02/2024	513.549	0,00%	16,81	16,66	16,93	16,75
16/02/2024	513.549	0,96%	16,81	16,66	16,93	16,75
15/02/2024	400.778	2,11%	16,70	16,42	17,095	16,94
14/02/2024	271.464	1,22%	16,41	16,42	16,69	16,59
13/02/2024	462.616	-3,36%	16,41	16,12	16,56	16,39
12/02/2024	247.292	0,59%	16,93	16,48	17,185	16,96
09/02/2024	363.024	2,24%	16,54	16,48	16,90	16,86
08/02/2024	380.085	0,06%	16,48	16,33	16,64	16,49
07/02/2024	482.289	0,73%	16,32	16,08	16,575	16,48
06/02/2024	345.812	-0,67%	16,50	16,19	16,57	16,36
05/02/2024	295.343	-1,08%	16,38	16,245	16,59	16,47
02/02/2024	393.662	1,03%	16,07	16,07	16,72	16,65
01/02/2024	560.549	-1,20%	16,77	15,96	16,92	16,48
31/01/2024	301.833	-4,30%	17,11	16,675	17,24	16,68
30/01/2024	492.902	0,29%	17,33	17,2221	17,44	17,43
29/01/2024	274.128	1,05%	17,21	17,17	17,445	17,38
26/01/2024	581.351	2,26%	16,92	16,91	17,2275	17,20
25/01/2024	600.049	3,83%	16,67	16,46	16,91	16,82
24/01/2024	456.009	2,08%	16,13	16,00	16,45	16,20
23/01/2024	414.010	-1,31%	16,15	15,85	16,23	15,87
22/01/2024	323.552	2,16%	15,60	15,78	16,085	16,08
19/01/2024	343.957	1,42%	15,60	15,38	15,74	15,74
18/01/2024	289.951	0,32%	15,265	15,35	15,6275	15,52
17/01/2024	211.245	-0,07%	15,265	15,15	15,515	15,47
16/01/2024	212.693	-1,34%	15,53	15,39	15,64	15,48
15/01/2024	249.547	-0,95%	15,98	15,515	16,035	15,69
12/01/2024	249.547	-0,95%	15,98	15,515	16,035	15,69
11/01/2024	298.833	-1,49%	15,95	15,635	16,005	15,84
10/01/2024	182.894	0,63%	15,93	15,86	16,09	16,08
09/01/2024	297.024	-1,30%	15,95	15,855	16,04	15,98
08/01/2024	269.149	1,38%	15,95	15,87	16,19	16,19
05/01/2024	333.492	0,57%	16,21	15,78	16,145	15,97
04/01/2024	363.520	-1,79%	16,21	15,89	16,27	15,88
03/01/2024	442.745	-1,22%	16,34	16,075	16,34	16,17
02/01/2024	343.800	-0,49%	16,34	16,255	16,64	16,37
29/12/2023	220.574	-1,79%	16,61	16,455	16,705	16,45