BiG | O banco que entende os seus valores.

FabriNet (FN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
24/04/2025	362.887	6,52%	191,56	185,76	201,445	199,00
23/04/2025	536.670	5,47%	174,39	174,36	196,67	186,82
22/04/2025	265.049	2,69%	179,89	167,33	179,975	177,14
21/04/2025	472.681	-6,08%	179,99	167,33	179,99	172,50
17/04/2025	187.382	-1,63%	180,69	176,99	187,50	183,66
16/04/2025	453.779	-0,96%	191,30	176,99	193,96	186,70
15/04/2025	210.779	-0,88%	191,30	187,56	193,96	188,51
14/04/2025	264.513	0,57%	198,75	187,18	200,00	190,19
11/04/2025	440.275	3,45%	183,19	179,62	193,11	189,11
10/04/2025	650.856	-9,46%	175,05	179,18	193,40	182,80
09/04/2025	877.098	15,98%	184,51	173,42	211,26	201,90
08/04/2025	553.585	-3,12%	184,51	169,71	189,97	174,02
07/04/2025	943.429	4,91%	164,80	166,61	193,30	179,42
04/04/2025	1.407.051	-0,89%	164,80	148,55	171,97	171,03
03/04/2025	803.997	-14,48%	183,95	169,3501	184,605	172,56
02/04/2025	212.963	2,47%	193,02	190,38	206,29	201,88
01/04/2025	362.945	-0,25%	196,945	190,38	199,43	197,02
31/03/2025	671.243	0,70%	202,13	190,795	201,705	197,51
28/03/2025	480.117	-5,06%	202,13	192,99	202,275	196,14
27/03/2025	230.868	-1,02%	208,07	203,28	220,37	206,60
26/03/2025	333.117	-6,23%	222,315	207,56	220,37	208,75
25/03/2025	269.762	-3,77%	228,00	220,00	230,265	222,62
24/03/2025	624.382	4,82%	217,00	226,355	235,595	231,33
21/03/2025	210.931	-0,62%	217,00	215,24	222,79	220,70
20/03/2025	220.334	-1,09%	222,03	221,98	227,10	222,07
19/03/2025	265.213	0,75%	219,19	219,05	231,32	224,52
18/03/2025	302.421	0,62%	219,19	217,13	227,25	222,86
17/03/2025	413.445	0,64%	227,05	215,78	224,06	221,41
14/03/2025	778.711	-1,64%	227,05	212,02	226,75	220,00
13/03/2025	992.754	10,79%	219,25	216,58	228,19	223,66
12/03/2025	451.925	2,06%	201,09	198,03	204,90	201,88
11/03/2025	567.071	5,28%	190,28	188,845	206,52	197,80
10/03/2025	375.086	-2,98%	186,11	182,12	190,81	187,88
07/03/2025	711.529	5,54%	185,00	176,99	195,625	193,83
06/03/2025	540.785	-7,17%	190,51	183,50	194,85	183,66
05/03/2025	217.096	3,94%	191,89	189,57	200,15	197,84
04/03/2025	275.461	-0,02%	186,98	184,70	195,88	190,35
03/03/2025	298.398	-5,05%	218,73	189,05	203,81	190,38
28/02/2025	325.514	2,47%	218,73	191,35	200,28	200,05
27/02/2025	407.886	-9,34%	218,73	194,76	218,385	195,22
26/02/2025	208.515	5,43%	210,51	212,00	217,35	215,32
25/02/2025	362.048	-4,74%	239,895	201,22	214,9744	204,23
24/02/2025	313.849	-3,33%	239,895	214,37	223,44	214,39
21/02/2025	254.976	-3,80%	239,895	220,88	236,84	221,78
20/02/2025	353.596	-3,49%	239,895	226,53	239,955	230,67
19/02/2025	434.284	-0,75%	239,895	231,7954	240,94	239,02