FabriNet (FN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	90.081	-0,59%	197,10	196,06	198,30	196,91
27/12/2023	167.998	0,91%	197,07	196,00	199,99	198,08
26/12/2023	87.703	2,26%	192,71	192,24	196,14	196,30
22/12/2023	99.299	0,29%	193,00	190,74	193,48	191,97
21/12/2023	110.777	1,68%	191,47	188,9334	191,42	191,42
20/12/2023	210.245	-1,82%	191,53	187,72	195,23	188,26
19/12/2023	264.103	-0,22%	194,05	189,18	196,885	191,74
18/12/2023	219.892	1,93%	189,02	185,98	193,55	192,17
15/12/2023	216.573	0,87%	178,745	184,08	189,26	188,53
14/12/2023	273.768	6,10%	178,745	179,62	187,80	186,91
13/12/2023	121.148	2,73%	171,20	171,185	177,085	176,17
12/12/2023	60.686	0,31%	170,97	168,51	171,86	171,49
11/12/2023	112.082	2,83%	167,00	167,70	172,027	170,96
08/12/2023	61.706	0,69%	165,00	164,675	168,01	166,25
07/12/2023	67.371	1,58%	166,83	161,255	165,35	165,11
06/12/2023	200.349	-1,39%	165,64	161,56	168,00	162,55
05/12/2023	129.306	-1,28%	165,64	162,985	165,91	164,84
04/12/2023	134.391	1,20%	164,905	163,6701	167,07	166,98
01/12/2023	113.291	1,92%	162,95	161,51	166,74	165,00
30/11/2023	246.425	-0,67%	162,95	159,305	163,74	161,9065
29/11/2023	137.631	-0,80%	163,97	161,19	168,19	163,00
28/11/2023	96.625	0,50%	163,97	162,80	166,20	164,31
27/11/2023	86.044	-0,96%	164,04	162,07	165,73	163,49
24/11/2023	48.597	-0,33%	165,65	164,205	166,7599	165,08
23/11/2023	112.364	-1,96%	166,79	164,33	169,09	162,43
22/11/2023	112.066	-0,03%	166,79	164,33	169,09	165,63
21/11/2023	150.506	-3,21%	170,85	164,91	169,795	165,68
20/11/2023	82.911	-0,03%	171,23	169,86	172,29	171,18
17/11/2023	99.898	1,75%	169,33	169,80	172,54	171,23
16/11/2023	95.109	-1,74%	168,99	167,07	170,81	168,28
15/11/2023	145.781	-1,86%	175,00	171,30	176,87	171,26
14/11/2023	124.319	3,15%	167,59	172,59	176,135	174,50
13/11/2023	180.247	0,92%	167,59	165,16	169,477	169,18
10/11/2023	117.217	0,38%	172,00	164,57	168,3699	167,64
09/11/2023	128.230	-2,87%	172,00	166,05	172,22	167,00
08/11/2023	213.829	0,25%	162,82	170,00	176,85	171,93
07/11/2023	545.164	6,14%	162,82	157,55	176,00	171,51
06/11/2023	247.693	-0,57%	164,45	160,65	164,9073	161,59
03/11/2023	165.589	4,71%	156,43	157,00	164,055	162,52
02/11/2023	198.931	0,96%	156,585	152,80	158,68	155,21
01/11/2023	226.184	-0,82%	154,94	152,27	156,48	153,73
31/10/2023	128.355	0,36%	151,89	149,19	156,45	155,00
30/10/2023	157.557	1,63%	153,24	152,05	155,905	154,45
27/10/2023	110.141	-1,11%	153,24	149,48	154,98	151,555
26/10/2023	295.254	-4,90%	162,16	151,53	164,255	153,26
25/10/2023	99.338	-2,14%	163,94	161,12	163,7546	161,16
24/10/2023	78.568	1,07%	159,835	162,91	165,66	164,68
23/10/2023	125.004	1,38%	159,835	158,65	164,89	162,94
20/10/2023	93.333	-1,98%	163,21	158,60	163,62	160,73
19/10/2023	110.815	-2,20%	169,13	163,5575	168,03	163,98
18/10/2023	259.700	-3,96%	170,49	167,15	172,94	167,67
17/10/2023	88.208	-0,62%	173,71	174,805	176,885	174,59
16/10/2023	87.946	1,44%	175,05	174,805	178,80	175,67
13/10/2023	150.392	-3,13%	178,42	172,04	183,74	173,18
12/10/2023	157.841	-1,75%	182,02	178,21	183,74	178,78
11/10/2023	166.232	2,33%	178,06	178,0307	182,30	181,96
10/10/2023	204.016	1,29%	175,70	174,62	183,16	177,81
09/10/2023	162.176	-0,12%	173,60	171,63	176,9282	175,55