FabriNet (FN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	106.021	0,17%	96,79	95,035	96,705	95,44
18/05/2023	85.882	0,36%	94,53	94,135	95,89	95,28
17/05/2023	130.960	1,92%	93,65	92,81	95,56	94,94
16/05/2023	112.596	1,35%	91,60	91,565	93,465	93,15
15/05/2023	111.136	0,09%	92,00	91,625	92,51	91,91
12/05/2023	119.471	0,30%	92,00	90,355	92,39	91,83
11/05/2023	250.137	-0,82%	91,54	90,19	92,23	91,56
10/05/2023	184.774	-0,36%	94,10	91,37	94,05	92,32
09/05/2023	404.052	-0,90%	92,35	91,43	96,89	92,65
08/05/2023	293.169	0,44%	93,73	92,84	94,01	93,49
05/05/2023	143.690	2,03%	92,10	91,62	93,83	93,08
04/05/2023	112.577	-2,24%	92,29	91,09	93,10	91,23
03/05/2023	142.067	1,25%	93,58	92,62	95,43	93,32
02/05/2023	144.257	-2,00%	93,58	91,49	93,93	92,17
01/05/2023	60.266	-0,95%	95,24	93,76	95,95	94,05
28/04/2023	41.901	0,71%	94,85	93,715	95,03	94,95
27/04/2023	84.233	-0,62%	94,94	92,11	94,33	94,28
26/04/2023	108.560	0,31%	94,435	94,30	95,495	94,87
25/04/2023	154.003	-0,34%	94,52	94,20	95,59	94,58
24/04/2023	81.946	-0,51%	94,73	94,82	95,65	94,90
21/04/2023	135.515	-0,21%	96,06	94,99	97,02	95,39
20/04/2023	161.493	0,62%	94,29	93,87	95,78	95,59
19/04/2023	333.596	-2,00%	95,95	94,03	95,17	95,00
18/04/2023	180.725	-1,33%	98,75	95,65	99,26	96,94
17/04/2023	379.935	0,00%	98,52	95,73	99,01	98,25
14/04/2023	296.617	-0,98%	99,04	97,30	99,535	98,25
13/04/2023	277.464	-1,95%	100,45	98,11	100,40	99,22
12/04/2023	138.979	-0,30%	102,78	100,07	103,22	101,19
11/04/2023	173.421	-2,69%	104,10	101,04	104,73	101,49
10/04/2023	131.071	1,63%	102,56	102,39	104,80	104,29
06/04/2023	455.301	-8,61%	105,59	100,01	106,00	102,62
05/04/2023	68.658	-1,28%	112,62	111,705	113,55	112,29
04/04/2023	30.491	-2,24%	115,39	112,79	117,17	113,75
03/04/2023	85.639	-2,02%	119,31	113,74	119,37	116,36
31/03/2023	106.304	3,29%	115,90	116,16	119,085	118,76
30/03/2023	50.500	1,20%	114,85	114,705	116,06	114,98
29/03/2023	64.693	1,14%	113,29	112,465	114,19	113,62
28/03/2023	45.086	-0,38%	111,87	110,06	112,50	112,34
27/03/2023	95.070	1,76%	111,55	110,615	113,16	112,77
24/03/2023	95.410	0,27%	109,74	108,70	110,895	110,82
23/03/2023	81.135	-1,28%	112,56	109,83	113,72	110,52
22/03/2023	67.341	-2,01%	114,06	111,96	115,18	111,95
21/03/2023	114.278	-0,14%	116,96	114,195	117,625	114,24
20/03/2023	107.818	3,14%	111,18	111,685	115,27	114,40
17/03/2023	323.574	-2,05%	112,80	109,985	113,045	110,92
16/03/2023	256.423	-0,18%	111,56	110,27	114,26	113,24
15/03/2023	148.685	-4,99%	116,41	112,85	117,30	113,44
14/03/2023	49.593	3,15%	118,41	117,76	120,39	119,40
13/03/2023	68.861	-1,96%	116,12	117,11	118,15	115,75
10/03/2023	60.533	-2,10%	119,61	116,715	120,01	118,06
09/03/2023	48.567	-0,68%	122,01	120,335	123,03	120,59
08/03/2023	36.184	1,42%	119,92	119,15	121,71	121,41
07/03/2023	76.102	-1,22%	120,87	118,56	121,77	119,71
06/03/2023	128.433	-0,78%	122,10	120,99	123,42	121,19
03/03/2023	80.820	0,97%	121,67	120,92	123,11	122,14
02/03/2023	91.824	-0,12%	119,10	118,515	121,02	120,97
01/03/2023	62.551	-0,62%	122,06	120,53	123,485	121,11
28/02/2023	77.397	-0,11%	122,05	121,77	123,52	121,87
27/02/2023	56.933	1,73%	120,43	121,17	123,10	122,00
24/02/2023	82.178	-2,60%	120,82	119,53	121,60	119,92
23/02/2023	40.511	0,78%	122,58	120,79	123,48	123,12
22/02/2023	79.965	0,07%	123,10	121,22	123,57	122,17
21/02/2023	63.673	-0,97%	122,89	122,11	124,7699	122,08
20/02/2023	45.463	0,18%	123,65	122,20	123,905	123,27
17/02/2023	45.463	0,18%	123,65	122,20	123,905	123,27
16/02/2023	40.744	-0,77%	122,00	122,54	124,59	123,05
15/02/2023	112.100	-1,92%	125,145	123,32	125,67	124,00
14/02/2023	73.220	-0,25%	126,31	124,61	128,07	126,43
13/02/2023	74.731	3,22%	122,51	122,74	127,28	126,74
10/02/2023	109.569	0,69%	121,41	121,00	124,27	122,79
09/02/2023	105.241	-0,59%	123,01	121,481	124,99	121,95
08/02/2023	180.781	0,62%	121,36	120,60	125,82	122,67
07/02/2023	346.955	-7,68%	134,10	120,125	137,75	121,92
06/02/2023	78.183	-0,77%	134,43	130,69	134,235	132,06
03/02/2023	124.516	-0,19%	131,33	130,85	135,57	133,08
02/02/2023	67.961	0,32%	134,50	132,42	135,35	133,33
01/02/2023	96.767	0,94%	131,42	128,70	134,27	132,90
31/01/2023	88.118	3,67%	127,86	127,795	131,81	131,66
30/01/2023	81.434	-1,17%	127,52	126,595	129,00	127,00
27/01/2023	151.308	-5,18%	133,83	127,79	134,46	128,50
26/01/2023	60.181	0,27%	135,43	132,82	136,0744	135,52
25/01/2023	93.389	-1,60%	135,20	133,33	135,75	135,15
24/01/2023	71.929	0,47%	136,41	134,76	137,53	137,34
23/01/2023	52.324	1,83%	135,38	135,08	137,31	136,70
20/01/2023	85.850	1,88%	132,16	130,13	134,34	134,25
19/01/2023	83.019	-2,57%	133,51	131,25	134,26	131,77
18/01/2023	48.728	-1,87%	137,965	134,57	138,56	135,24
17/01/2023	49.614	-0,03%	138,485	137,6937	140,08	137,82
16/01/2023	71.587	1,17%	135,88	134,97	138,01	137,86
13/01/2023	71.587	1,17%	135,88	134,97	138,01	137,86
12/01/2023	108.760	1,17%	134,165	133,18	136,26	136,26
11/01/2023	57.392	2,52%	131,07	130,505	134,60	134,68
10/01/2023	66.507	0,48%	131,74	130,105	131,52	131,37
09/01/2023	81.683	1,03%	130,64	130,45	132,975	130,74
06/01/2023	85.990	2,38%	128,44	126,73	130,66	129,41
05/01/2023	38.665	-1,61%	127,03	126,38	128,72	126,40
04/01/2023	95.372	-1,77%	132,60	127,015	134,60	128,47
03/01/2023	158.858	2,00%	130,12	129,115	133,53	130,78
02/01/2023	37.300	-0,64%	128,07	127,24	128,525	128,22
30/12/2022	37.300	-0,64%	128,07	127,24	128,525	128,22