FabriNet (FN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	96.956	-3,71%	258,95	253,41	264,685	255,655
16/07/2024	186.553	3,85%	260,41	260,41	266,285	265,50
15/07/2024	129.686	1,65%	253,00	252,72	259,15	255,67
12/07/2024	179.856	2,84%	244,44	243,14	258,08	251,52
11/07/2024	133.572	0,65%	248,34	244,12	251,5136	244,57
10/07/2024	94.294	1,29%	242,42	240,49	244,2699	242,99
09/07/2024	111.960	-0,73%	242,73	239,90	245,33	239,90
08/07/2024	122.301	0,97%	241,01	240,805	244,445	241,66
05/07/2024	129.991	-0,68%	241,01	238,40	242,16	239,33
04/07/2024	102.020	-0,29%	242,45	239,22	242,78	240,96
03/07/2024	102.015	-2,42%	242,45	239,22	242,78	235,81
02/07/2024	157.126	-0,51%	242,18	238,785	245,51	241,66
01/07/2024	193.637	-0,77%	246,45	236,78	246,88	242,90
28/06/2024	220.329	-0,74%	247,775	240,945	249,95	244,79
27/06/2024	100.451	1,35%	245,165	243,835	248,50	246,62
26/06/2024	140.487	-1,03%	241,58	240,41	247,09	243,34
25/06/2024	125.448	3,43%	237,28	238,195	246,35	245,87
24/06/2024	113.297	-3,72%	246,34	237,66	244,705	237,71
21/06/2024	206.133	0,37%	243,78	238,63	248,79	246,90
20/06/2024	345.786	-3,28%	254,92	243,755	257,04	245,99
19/06/2024	343.808	3,85%	241,84	246,8273	256,51	257,83
18/06/2024	323.016	2,32%	241,84	246,8273	256,51	254,045
17/06/2024	219.742	3,06%	241,84	241,25	252,32	248,28
14/06/2024	196.995	-1,75%	242,55	236,07	242,9599	240,92
13/06/2024	181.068	3,16%	239,04	234,80	245,18	245,20
12/06/2024	93.122	1,70%	240,00	237,595	244,65	237,69
11/06/2024	135.087	-1,56%	234,21	230,70	235,595	233,72
10/06/2024	220.154	2,92%	235,04	230,15	238,305	237,43
07/06/2024	207.532	-2,34%	235,04	229,38	234,62	230,69
06/06/2024	260.035	-2,68%	242,83	235,51	243,1784	236,21
05/06/2024	201.394	4,01%	236,83	235,89	243,12	242,62
04/06/2024	133.160	-2,48%	236,90	229,435	236,49	233,26
03/06/2024	135.381	-0,14%	245,05	235,7191	244,79	239,19
31/05/2024	209.163	-2,76%	246,38	231,945	248,21	239,53
30/05/2024	164.403	2,26%	240,34	240,01	247,02	246,33
29/05/2024	185.414	-1,70%	243,49	240,82	245,305	240,89
28/05/2024	147.469	-0,42%	243,65	243,06	250,38	245,05
27/05/2024	0	1,52%	243,65	240,165	247,72	246,07
24/05/2024	224.764	1,52%	243,65	240,165	247,72	246,07
23/05/2024	412.010	3,49%	241,66	239,985	248,00	242,39
22/05/2024	157.384	1,14%	233,95	232,29	236,87	234,22
21/05/2024	210.147	0,10%	228,91	226,045	231,97	231,57
20/05/2024	191.598	0,39%	230,95	228,99	234,255	231,34
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