BiG | O banco que entende os seus valores.

FabriNet (FN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/09/2025	272.552	0,18%	358,36	357,08	368,4499	359,00
12/09/2025	512.251	-1,06%	364,50	356,20	366,915	358,00
11/09/2025	377.241	-2,67%	372,57	361,95	376,16	362,16
10/09/2025	372.624	0,84%	384,00	363,64	384,00	372,57
09/09/2025	195.363	-0,41%	371,00	365,595	372,96	369,09
08/09/2025	290.943	0,27%	373,73	364,73	379,51	370,67
05/09/2025	490.036	2,17%	371,00	363,20	377,2151	370,03
04/09/2025	383.600	7,30%	341,00	340,00	362,48	362,16
03/09/2025	228.688	0,55%	337,98	333,055	338,96	337,53
02/09/2025	397.096	1,33%	320,00	313,00	335,70	335,70
29/08/2025	529.120	-6,72%	353,50	327,75	353,50	331,29
28/08/2025	696.935	6,97%	332,51	332,51	360,00	355,05
27/08/2025	495.059	0,51%	332,00	328,00	336,50	332,34
26/08/2025	631.027	5,97%	312,70	309,91	331,53	330,66
25/08/2025	498.780	6,21%	306,66	303,10	313,90	312,28
22/08/2025	695.206	6,22%	280,00	275,22	295,605	294,35
21/08/2025	376.246	-1,17%	280,49	272,52	281,105	277,04
20/08/2025	447.562	-1,80%	283,22	274,41	288,99	280,33
19/08/2025	1.126.083	-12,81%	288,16	282,00	297,06	285,23
18/08/2025	572.013	-0,81%	331,99	323,42	333,00	327,12
15/08/2025	475.459	2,40%	322,08	315,81	332,24	329,80
14/08/2025	707.431	-4,52%	329,00	310,08	329,0997	322,08
13/08/2025	399.049	-3,16%	353,96	326,91	357,1788	337,31
12/08/2025	248.492	4,79%	337,48	334,505	349,16	348,33
11/08/2025	309.129	-3,37%	343,01	330,1481	347,04	332,41
08/08/2025	386.878	2,65%	340,81	334,31	345,7121	343,99
07/08/2025	329.948	0,80%	336,45	325,96	336,95	335,11
06/08/2025	240.956	1,33%	330,00	323,53	332,97	332,45
05/08/2025	205.219	-0,45%	332,01	322,00	335,00	328,10
04/08/2025	205.232	4,67%	320,70	318,10	330,36	329,57
01/08/2025	273.141	-2,64%	323,73	300,97	323,73	315,20
31/07/2025	583.783	0,95%	326,60	321,665	332,61	323,73
30/07/2025	214.070	0,08%	325,98	316,52	325,98	320,66
29/07/2025	298.922	1,31%	310,72	310,20	332,00	320,80
28/07/2025	148.890	2,51%	310,40	309,84	317,1072	316,64
25/07/2025	110.248	1,33%	302,81	301,615	310,825	308,89
24/07/2025	126.908	-0,12%	302,07	300,03	306,55	304,85
23/07/2025	237.943	1,47%	308,28	292,56	310,69	305,20
22/07/2025	318.751	-2,81%	310,99	292,56	314,47	300,79
21/07/2025	148.703	-0,47%	316,77	307,965	316,77	309,50
18/07/2025	164.958	0,84%	299,00	299,91	312,67	310,95
17/07/2025	203.435	3,67%	302,495	292,4526	310,16	308,36
16/07/2025	230.270	-1,33%	302,00	292,4526	304,97	297,45
15/07/2025	285.761	1,69%	290,16	287,0366	304,35	301,47
14/07/2025	206.495	1,72%	290,84	286,0401	297,88	296,46
11/07/2025	198.710	0,76%	286,04	282,94	292,445	291,44
10/07/2025	160.804	1,42%	289,13	282,94	291,585	289,25
09/07/2025	166.327	-0,40%	288,89	280,635	292,00	285,21
08/07/2025	306.109	-0,11%	295,50	280,635	295,50	286,36
07/07/2025	212.595	-2,72%	293,11	284,475	295,31	286,66
04/07/2025	131.405	-0,10%	291,91	288,55	295,8575	294,66
03/07/2025	131.405	-0,10%	288,84	282,1464	295,8575	294,65
02/07/2025	677.945	-0,17%	295,06	282,1464	295,9599	288,83
01/07/2025	375.651	-1,89%	297,36	283,335	297,79	289,11
30/06/2025	188.842	-0,32%	296,88	290,87	297,985	294,68
27/06/2025	314.790	-1,12%	287,48	285,095	301,20	295,62
26/06/2025	423.250	4,56%	278,435	276,90	300,21	298,93
25/06/2025	273.206	3,40%	278,45	268,65	288,66	285,89
24/06/2025	294.058	2,46%	264,08	262,58	278,45	276,50
23/06/2025	262.093	1,38%	266,19	262,58	270,855	269,87
20/06/2025	230.736	0,22%	257,51	257,51	267,92	266,19
19/06/2025	332.198	2,40%	258,125	258,095	268,53	265,57
18/06/2025	332.160	2,62%	255,95	256,64	268,53	265,58
17/06/2025	175.373	0,14%	248,27	248,27	262,52	258,79
16/06/2025	322.326	5,44%	235,00	235,00	260,68	258,43
13/06/2025	296.695	-4,62%	242,49	242,42	260,61	245,09
12/06/2025	398.880	5,66%	237,85	236,855	260,61	256,97
11/06/2025	273.404	2,31%	235,21	231,95	245,16	243,20
10/06/2025	212.937	2,10%	236,13	231,95	237,85	237,72
09/06/2025	194.479	-0,90%	242,50	231,51	242,50	232,83
06/06/2025	412.552	-0,96%	241,715	233,67	245,665	234,95
05/06/2025	268.269	-0,86%	240,00	235,56	245,665	237,22
04/06/2025	170.417	-0,25%	234,57	233,735	244,00	239,28
03/06/2025	195.241	2,79%	232,985	230,50	240,46	239,87
02/06/2025	243.230	0,22%	232,87	230,50	237,05	233,37
30/05/2025	223.012	-0,90%	236,54	224,66	241,00	232,87
29/05/2025	408.847	1,32%	235,205	230,86	241,00	234,86
28/05/2025	148.569	-1,24%	234,81	231,12	239,485	231,79
27/05/2025	218.642	1,92%	241,00	232,50	241,00	234,71
23/05/2025	318.788	0,89%	226,42	222,91	231,285	230,28
22/05/2025	199.004	0,56%	226,25	224,86	233,92	228,25
21/05/2025	395.268	-0,58%	227,91	225,035	233,92	226,97
20/05/2025	252.508	0,23%	227,10	223,66	231,90	228,29
19/05/2025	358.093	-0,78%	223,31	221,55	230,7399	227,77
16/05/2025	740.272	2,67%	224,495	221,65	233,45	229,55
15/05/2025	271.583	-1,23%	228,61	221,65	232,245	223,58
14/05/2025	332.091	-0,43%	215,97	215,97	232,245	226,36
13/05/2025	376.330	5,54%	216,41	212,37	228,56	227,33
12/05/2025	208.133	6,30%	215,99	211,82	218,5899	215,39
09/05/2025	291.118	-2,63%	212,91	199,86	213,33	202,62
08/05/2025	409.716	-0,86%	205,84	201,47	213,43	208,10
07/05/2025	532.450	2,41%	195,00	194,66	212,23	209,91
06/05/2025	1.105.866	-7,27%	215,76	193,85	224,06	204,85
05/05/2025	476.444	5,13%	214,33	214,33	229,45	220,90
02/05/2025	278.670	3,56%	214,00	208,165	221,06	218,26
01/05/2025	243.939	2,78%	198,13	198,365	216,5621	210,76
30/04/2025	180.999	-1,28%	202,745	198,13	209,67	205,06
29/04/2025	294.974	2,23%	198,935	197,38	210,49	207,55
28/04/2025	214.659	1,24%	199,51	197,38	208,00	203,03
25/04/2025	197.929	0,78%	190,59	190,015	202,40	200,55