FabriNet (FN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20-05-2024	0	-2,00%	237,05	227,87	236,18	230,45
17-05-2024	299.220	-2,00%	237,05	227,87	236,18	230,45
16-05-2024	201.926	-0,65%	237,05	232,49	236,735	235,15
15-05-2024	215.653	1,85%	235,88	234,34	238,76	236,69
14-05-2024	231.399	5,74%	221,49	220,12	232,58	232,39
13-05-2024	217.173	-1,33%	223,72	218,89	224,44	219,77
10-05-2024	253.766	2,17%	220,05	217,09	223,405	222,73
09-05-2024	284.461	3,05%	211,70	209,151	218,50	218,01
08-05-2024	297.681	1,07%	208,01	202,4087	212,31	211,55
07-05-2024	593.824	10,85%	211,00	207,4308	217,785	209,31
06-05-2024	490.242	5,36%	181,51	180,73	190,44	188,83
03-05-2024	283.943	2,89%	179,00	176,29	181,57	179,22
02-05-2024	257.360	0,92%	172,66	168,85	175,535	174,19
01-05-2024	186.631	-0,27%	172,66	168,57	176,52	172,61
30-04-2024	239.544	-1,67%	174,95	173,03	178,06	173,07
29-04-2024	174.701	0,31%	176,285	175,86	179,6297	176,00
26-04-2024	82.744	1,89%	173,38	173,265	177,12	175,45
25-04-2024	116.587	1,34%	166,65	168,01	172,94	172,20
24-04-2024	142.471	0,75%	165,05	167,585	172,48	169,93
23-04-2024	254.608	2,74%	165,05	165,63	170,69	168,67
22-04-2024	149.169	1,14%	163,95	161,30	165,105	164,17
19-04-2024	321.992	-1,74%	164,56	159,74	166,4699	162,32
18-04-2024	165.765	-0,55%	166,45	163,97	169,48	165,20
17-04-2024	198.005	-3,89%	174,95	166,10	174,205	166,12
16-04-2024	123.409	-0,02%	172,56	171,55	173,60	172,85
15-04-2024	216.222	-0,26%	173,59	171,52	174,7141	172,88
12-04-2024	238.784	-2,89%	178,36	171,19	175,955	173,33
11-04-2024	420.810	0,92%	183,12	176,215	180,56	178,48
10-04-2024	545.057	-6,43%	183,12	176,19	184,25	176,85
09-04-2024	85.079	0,21%	190,00	186,14	190,99	189,01
08-04-2024	144.581	0,62%	191,71	188,32	193,62	188,62
05-04-2024	124.651	0,12%	193,92	186,88	190,56	187,45
04-04-2024	154.967	-1,49%	193,92	186,635	194,41	187,23
03-04-2024	216.493	2,51%	185,50	184,00	191,515	190,06
02-04-2024	265.542	-1,81%	186,73	180,10	186,525	185,41
01-04-2024	172.251	-0,10%	191,47	186,74	191,15	188,83
28-03-2024	195.811	-1,23%	191,32	188,10	192,77	189,019
27-03-2024	233.112	2,69%	188,87	186,21	191,52	191,3688
26-03-2024	250.889	-2,98%	192,93	186,41	194,22	186,35
25-03-2024	163.918	-2,57%	203,24	190,29	194,96	192,08
22-03-2024	209.051	-4,67%	203,24	194,75	204,72	197,14
21-03-2024	299.076	7,64%	193,885	186,675	207,82	206,80
20-03-2024	604.600	-0,31%	193,885	186,675	194,63	192,12
19-03-2024	347.594	-2,86%	196,03	188,20	196,06	192,72
18-03-2024	187.776	-0,81%	201,265	197,41	204,205	198,40
15-03-2024	182.342	1,05%	194,96	193,39	200,17	200,02
14-03-2024	141.405	-2,08%	202,01	195,87	202,25	197,94
13-03-2024	127.323	0,48%	202,01	197,89	204,415	202,15
12-03-2024	144.050	-0,30%	202,01	198,06	202,715	201,19
11-03-2024	285.346	-5,96%	211,95	200,16	210,725	201,79
08-03-2024	152.297	-2,62%	223,19	214,28	225,5099	214,58
07-03-2024	174.793	-2,07%	226,00	219,17	226,905	220,36
06-03-2024	139.966	1,99%	218,09	220,47	225,80	225,01
05-03-2024	120.825	-0,59%	218,09	215,96	220,94	220,62
04-03-2024	143.540	1,52%	220,25	220,815	225,73	221,92
01-03-2024	205.563	1,41%	207,95	214,28	221,07	218,60
29-02-2024	231.783	5,70%	207,95	206,89	217,12	215,57
28-02-2024	169.851	0,77%	200,57	200,00	207,695	203,94
27-02-2024	111.986	1,33%	201,05	199,72	204,39	202,39
26-02-2024	128.955	0,31%	200,00	197,28	201,35	199,73
23-02-2024	241.698	-0,86%	201,245	191,88	201,00	199,12
22-02-2024	273.136	6,61%	194,92	194,92	203,52	200,84
21-02-2024	197.913	2,62%	182,00	180,50	188,75	188,39
20-02-2024	326.119	-6,67%	193,00	182,90	194,50	183,58
19-02-2024	315.093	-2,70%	200,02	195,93	203,625	196,70
16-02-2024	315.093	-2,70%	200,02	195,93	203,625	196,70
15-02-2024	226.660	0,06%	203,05	198,715	203,375	202,15
14-02-2024	174.306	3,91%	196,50	195,967	203,225	202,03
13-02-2024	216.189	-5,03%	196,74	191,57	199,71	194,43
12-02-2024	220.883	0,08%	197,20	201,555	208,445	204,72
09-02-2024	277.182	4,33%	197,20	194,04	205,39	204,56
08-02-2024	323.714	1,95%	194,47	192,41	202,115	196,07
07-02-2024	611.070	5,43%	182,24	180,53	193,08	192,33
06-02-2024	1.462.532	-18,41%	220,58	166,525	183,22	182,43
05-02-2024	428.960	-0,02%	220,58	218,29	229,02	223,60
02-02-2024	175.428	0,84%	220,58	218,71	224,70	223,65
01-02-2024	219.701	3,88%	217,645	215,16	222,48	221,79
31-01-2024	217.778	-2,88%	217,645	213,74	221,20	213,51
30-01-2024	252.114	3,45%	214,15	215,2586	220,69	219,83
29-01-2024	174.735	1,66%	209,30	209,30	213,71	212,49
26-01-2024	139.104	-0,29%	208,96	206,265	211,265	209,03
25-01-2024	156.378	1,13%	209,29	207,74	211,6719	209,63
24-01-2024	170.005	1,97%	206,15	204,55	211,21	207,28
23-01-2024	95.968	-0,04%	204,26	200,87	205,27	203,27
22-01-2024	153.509	0,69%	188,94	202,5567	207,72	203,36
19-01-2024	228.949	5,53%	188,94	192,48	202,7099	201,96
18-01-2024	130.284	2,58%	185,43	188,06	191,30	191,37
17-01-2024	126.446	-0,92%	188,00	183,80	187,54	186,56
16-01-2024	111.663	-0,27%	188,00	187,1217	189,09	188,30
15-01-2024	49.396	0,15%	186,965	187,20	190,8493	188,80
12-01-2024	49.396	0,15%	186,965	187,20	190,8493	188,80
11-01-2024	87.947	1,59%	186,965	182,76	189,58	188,51
10-01-2024	84.959	-1,92%	190,05	185,45	191,95	185,56
09-01-2024	65.049	0,44%	185,50	184,3304	189,125	189,20
08-01-2024	90.031	2,22%	181,13	184,45	189,855	188,38
05-01-2024	92.712	0,93%	181,13	182,6175	186,78	184,29
04-01-2024	136.629	-1,48%	184,00	182,731	185,87	182,59
03-01-2024	111.246	-2,01%	185,60	185,255	190,08	185,33
02-01-2024	161.208	-0,63%	197,10	186,08	188,845	189,13
29-12-2023	143.917	-3,34%	197,10	189,51	195,79	190,33