FabriNet (FN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	419.426	0,94%	174,20	174,565	182,47	175,76
05/10/2023	309.133	2,36%	168,33	169,00	174,41	174,12
04/10/2023	145.512	1,50%	168,33	166,6999	170,74	170,10
03/10/2023	245.575	-0,46%	166,42	166,60	169,30	167,58
02/10/2023	207.205	1,04%	166,42	165,60	168,37	168,36
29/09/2023	299.307	-0,76%	168,66	165,00	170,0699	166,62
28/09/2023	412.715	5,65%	155,30	158,43	169,27	167,90
27/09/2023	268.792	3,43%	156,00	155,13	160,167	158,92
26/09/2023	115.919	-1,61%	155,04	153,34	155,90	153,65
25/09/2023	138.616	0,05%	155,04	154,71	158,87	156,16
22/09/2023	207.073	3,18%	151,97	152,81	157,52	156,08
21/09/2023	188.334	-1,62%	152,99	151,33	153,23	151,27
20/09/2023	102.190	0,79%	150,05	153,01	156,2899	153,76
19/09/2023	159.891	1,78%	150,05	149,50	152,92	152,55
18/09/2023	68.088	-0,90%	150,00	148,9747	152,0439	149,88
15/09/2023	118.885	0,77%	148,945	149,19	151,40	151,24
14/09/2023	68.302	1,29%	148,945	148,46	150,98	150,09
13/09/2023	82.936	-0,42%	148,12	146,65	149,26	148,18
12/09/2023	70.101	-2,14%	151,03	148,49	152,625	148,80
11/09/2023	130.387	0,22%	152,40	151,0475	153,85	152,06
08/09/2023	117.464	0,13%	151,50	149,44	152,68	151,72
07/09/2023	96.731	-1,55%	152,93	149,58	152,445	151,52
06/09/2023	84.419	-1,66%	156,71	153,505	157,55	153,90
05/09/2023	128.413	-2,51%	157,45	154,23	157,65	156,49
04/09/2023	74.428	-0,16%	158,00	160,33	163,00	160,52
01/09/2023	74.428	-0,16%	158,00	160,33	163,00	160,52
31/08/2023	191.345	1,53%	158,00	157,34	161,84	160,77
30/08/2023	109.935	0,57%	155,55	156,97	160,00	158,35
29/08/2023	144.550	1,21%	155,55	154,59	159,02	157,46
28/08/2023	122.916	-0,77%	156,83	153,60	157,91	155,58
25/08/2023	244.971	-1,34%	159,48	151,9685	159,748	156,78
24/08/2023	454.699	-2,50%	160,58	158,45	163,07	158,91
23/08/2023	537.380	6,07%	153,78	153,82	163,88	162,99
22/08/2023	1.238.330	31,58%	153,78	143,573	154,88	153,66
21/08/2023	216.719	-0,91%	117,99	116,63	119,55	116,78
18/08/2023	103.507	1,39%	115,88	115,71	118,735	117,85
17/08/2023	79.465	-0,30%	117,64	115,23	117,745	116,23
16/08/2023	210.674	-3,72%	118,65	114,83	119,22	116,58
15/08/2023	52.002	-0,65%	121,69	120,19	122,37	121,08
14/08/2023	111.887	-0,10%	121,83	119,84	122,02	121,87
11/08/2023	75.340	0,21%	121,83	121,36	122,67	121,99
10/08/2023	114.632	-2,23%	124,00	120,63	125,19	121,74
09/08/2023	62.308	-0,07%	123,59	123,365	125,74	124,51
08/08/2023	155.727	-1,76%	126,99	123,17	126,275	124,60
07/08/2023	82.743	0,33%	126,99	125,12	128,1345	126,83
04/08/2023	177.552	3,82%	122,13	120,90	127,16	126,41
03/08/2023	99.869	0,21%	120,675	119,13	122,12	121,76
02/08/2023	125.546	-1,72%	121,83	121,04	123,47	121,50
01/08/2023	164.372	-0,01%	123,41	121,18	123,59	123,63
31/07/2023	109.194	-0,64%	124,39	123,41	125,00	123,64
28/07/2023	143.568	-1,70%	126,93	122,76	126,77	124,44
27/07/2023	163.571	1,40%	124,74	125,62	127,80	126,59
26/07/2023	69.539	-0,54%	124,74	123,3325	125,60	124,84
25/07/2023	66.758	0,89%	123,955	123,41	126,42	125,52
24/07/2023	128.402	0,63%	123,58	121,56	125,10	124,41
21/07/2023	92.595	0,07%	124,15	123,07	124,99	123,63
20/07/2023	131.867	-4,23%	127,51	123,37	128,395	123,55
19/07/2023	192.394	-1,33%	131,08	128,185	130,80	129,00
18/07/2023	110.404	0,05%	130,97	129,56	131,455	130,74
17/07/2023	87.979	-0,22%	134,12	129,73	132,97	130,67
14/07/2023	144.502	-2,92%	134,12	130,45	134,235	130,96
13/07/2023	93.350	1,97%	131,83	131,70	134,94	134,90
12/07/2023	101.317	0,52%	133,15	131,41	134,08	132,29
11/07/2023	84.859	1,55%	129,54	129,62	131,98	131,61
10/07/2023	59.482	1,25%	129,28	128,02	130,32	129,60
07/07/2023	111.912	1,05%	126,73	127,39	130,81	128,00
06/07/2023	74.501	-0,25%	125,19	124,50	126,77	126,67
05/07/2023	55.676	-1,45%	127,21	126,21	128,06	126,99
04/07/2023	38.144	-0,79%	128,72	126,875	130,36	128,86
03/07/2023	38.144	-0,79%	128,72	126,875	130,36	128,86
30/06/2023	134.153	1,06%	128,72	128,02	133,00	129,88
29/06/2023	82.384	2,37%	126,84	125,08	129,105	128,52
28/06/2023	61.492	-0,63%	125,28	124,8515	127,14	125,55
27/06/2023	136.567	1,67%	123,86	124,13	127,23	126,35
26/06/2023	67.469	0,09%	124,22	124,15	126,359	124,27
23/06/2023	106.290	-2,40%	124,75	123,57	126,46	124,16
22/06/2023	134.241	-0,68%	127,505	125,72	128,45	127,21
21/06/2023	126.421	-0,89%	127,915	125,29	128,87	128,08
20/06/2023	169.993	0,18%	128,67	128,54	133,74	129,23
19/06/2023	151.038	-0,09%	131,33	127,60	131,60	129,00
16/06/2023	151.038	-0,09%	131,33	127,60	131,60	129,00
15/06/2023	109.817	-0,36%	129,51	127,05	130,00	129,11
14/06/2023	247.568	-0,13%	129,51	128,90	132,515	129,58
13/06/2023	284.954	2,46%	128,69	127,10	132,87	129,75
12/06/2023	500.700	12,05%	116,96	116,455	129,179	126,64
09/06/2023	75.869	0,82%	112,66	111,82	113,10	113,02
08/06/2023	71.538	-0,28%	111,83	111,055	112,475	112,10
07/06/2023	168.762	2,25%	110,49	110,48	113,66	112,41
06/06/2023	186.551	-1,88%	110,30	109,07	112,65	109,94
05/06/2023	112.235	-2,48%	113,38	108,72	113,045	112,05
02/06/2023	152.304	3,26%	113,00	112,59	115,16	114,90
01/06/2023	129.288	-1,72%	112,68	110,465	113,01	111,27
31/05/2023	327.496	-0,49%	98,075	115,47	121,34	118,38
30/05/2023	327.496	-0,49%	98,075	115,47	121,34	118,38
29/05/2023	783.129	13,11%	98,075	105,635	119,56	118,96
26/05/2023	783.129	13,11%	98,075	105,635	119,56	118,96
25/05/2023	583.155	8,14%	98,075	98,34	105,56	105,17
24/05/2023	149.098	-1,11%	96,70	95,99	98,13	97,25
23/05/2023	351.111	0,83%	97,21	96,41	100,42	98,34
22/05/2023	68.984	2,19%	95,72	95,065	97,58	97,53