FabriNet (FN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	38.294	2,29%	126,76	127,70	129,82	129,05
28/12/2022	40.044	-2,62%	129,90	125,54	130,74	126,16
27/12/2022	64.758	0,67%	128,98	128,45	130,57	129,55
23/12/2022	7.391	0,11%	127,95	126,50	129,44	128,51
22/12/2022	64.030	-2,76%	130,11	127,1801	130,24	128,37
21/12/2022	61.224	1,53%	131,77	130,415	132,315	132,01
20/12/2022	135.142	4,33%	126,12	125,835	130,29	130,02
19/12/2022	49.705	-0,43%	124,88	122,81	125,25	124,62
16/12/2022	77.346	-0,12%	124,00	123,20	125,63	125,16
15/12/2022	62.416	-3,79%	128,81	125,17	129,28	125,31
14/12/2022	61.679	-1,83%	132,72	129,53	134,505	130,24
13/12/2022	60.871	1,51%	135,67	132,31	135,90	132,67
12/12/2022	38.368	0,35%	130,10	130,02	131,79	130,70
09/12/2022	53.677	-0,55%	130,20	130,11	131,435	130,25
08/12/2022	88.765	2,39%	128,47	129,29	131,91	130,97
07/12/2022	68.229	-1,19%	128,83	127,5942	129,54	127,91
06/12/2022	341.860	-0,91%	130,94	129,185	131,21	129,45
05/12/2022	232.759	-1,37%	131,95	129,52	131,98	130,64
02/12/2022	225.554	-0,75%	132,43	130,83	133,42	132,61
01/12/2022	271.563	0,15%	127,42	131,51	134,26	133,61
30/11/2022	613.341	4,87%	127,42	126,35	133,28	133,41
29/11/2022	325.904	-0,61%	128,00	127,015	128,36	127,21
28/11/2022	301.652	-1,64%	129,04	127,39	129,445	127,61
25/11/2022	122.688	0,18%	129,04	129,00	130,42	129,74
24/11/2022	386.847	0,12%	129,49	128,395	130,56	129,51
23/11/2022	386.847	0,12%	129,49	128,395	130,56	129,51
22/11/2022	198.370	0,91%	128,79	127,70	129,59	129,35
21/11/2022	219.989	-1,23%	125,95	127,86	129,69	128,19
18/11/2022	319.746	1,22%	125,95	127,94	129,94	129,78
17/11/2022	356.810	1,02%	125,95	125,335	128,335	128,22
16/11/2022	351.643	0,22%	125,95	125,49	127,50	126,93
15/11/2022	278.305	1,49%	125,77	124,84	128,5275	126,40
14/11/2022	66.127	-1,48%	125,50	122,33	126,74	124,55
11/11/2022	118.865	0,82%	125,50	125,66	128,14	126,42
10/11/2022	105.401	7,01%	120,40	118,97	125,335	125,39
09/11/2022	147.288	-4,00%	120,40	115,84	121,92	117,04
08/11/2022	520.861	9,45%	112,00	114,88	123,53	121,92
07/11/2022	116.662	-1,06%	112,00	110,3618	112,56	111,095
04/11/2022	72.923	-1,07%	114,50	110,45	114,35	112,29
03/11/2022	82.102	0,27%	110,97	110,90	114,10	113,50
02/11/2022	95.111	-2,64%	115,835	113,025	118,05	113,20
01/11/2022	73.809	1,64%	115,02	112,25	116,44	116,27
31/10/2022	95.555	0,66%	113,15	112,2573	115,585	114,40
28/10/2022	59.820	1,10%	113,68	113,2438	114,88	113,59
27/10/2022	41.092	0,38%	113,20	111,645	113,76	112,36
26/10/2022	116.361	-1,04%	113,00	111,94	115,712	111,93
25/10/2022	172.050	4,68%	106,20	107,82	113,51	113,11
24/10/2022	92.051	1,46%	106,20	105,42	108,39	108,05
21/10/2022	47.414	4,61%	101,47	101,46	106,64	106,43
20/10/2022	116.615	2,13%	99,69	99,4262	103,35	101,81
19/10/2022	103.959	-1,95%	101,18	98,58	101,27	99,69
18/10/2022	68.600	0,98%	99,58	101,06	103,96	101,60
17/10/2022	62.871	3,39%	99,58	98,79	101,0242	100,61
14/10/2022	50.107	-3,35%	101,22	97,185	100,58	97,31
13/10/2022	84.191	1,35%	97,06	96,99	101,60	100,68
12/10/2022	48.459	-1,21%	100,60	99,35	101,10	99,34
11/10/2022	81.354	-2,24%	102,515	100,40	103,49	100,56
10/10/2022	48.771	-1,72%	106,22	102,04	106,22	102,86
07/10/2022	114.230	-2,51%	105,34	103,78	106,022	104,66
06/10/2022	117.462	2,18%	105,06	105,06	107,68	107,35
05/10/2022	132.200	3,58%	99,93	99,93	105,30	105,06
04/10/2022	77.945	3,64%	100,20	100,00	102,59	101,43
03/10/2022	81.098	2,54%	96,9089	95,31	98,47	97,87
30/09/2022	121.602	0,53%	95,45	95,33	98,35	95,45
29/09/2022	56.500	-1,49%	95,27	93,69	95,175	95,04
28/09/2022	106.456	2,99%	93,04	93,34	97,08	96,48
27/09/2022	90.006	2,86%	92,59	91,49	93,71	93,68
26/09/2022	90.360	-1,23%	93,225	90,62	93,61	91,08
23/09/2022	79.832	-2,00%	93,225	90,66	93,52	92,21
22/09/2022	57.040	-2,50%	95,77	93,57	95,50	94,09
21/09/2022	35.848	-0,83%	97,74	96,525	99,435	96,50
20/09/2022	51.494	-1,62%	98,00	96,33	98,98	97,31
19/09/2022	79.931	0,29%	97,76	97,29	99,40	98,91
16/09/2022	69.018	-1,85%	99,78	96,66	99,10	98,62
15/09/2022	142.665	-2,25%	101,80	100,10	102,96	100,48
14/09/2022	127.364	1,77%	101,56	100,31	102,875	102,79
13/09/2022	59.359	-3,44%	102,375	100,09	102,5475	101,00
12/09/2022	37.874	2,32%	102,14	102,62	104,57	104,60
09/09/2022	65.718	1,51%	97,88	100,15	103,11	102,23
08/09/2022	78.641	1,36%	97,88	97,44	100,71	100,71
07/09/2022	52.881	1,35%	98,73	97,285	99,55	99,36
06/09/2022	147.254	0,18%	97,75	97,205	98,88	98,04
05/09/2022	70.383	-1,18%	99,34	97,60	100,36	97,86
02/09/2022	70.383	-1,18%	99,34	97,60	100,36	97,86
01/09/2022	86.977	-3,71%	101,21	97,69	101,43	99,03
31/08/2022	52.995	-1,20%	103,71	102,76	104,03	102,84
30/08/2022	75.812	-1,16%	105,89	103,51	105,61	104,09
29/08/2022	87.367	-1,89%	105,565	105,23	107,64	105,31
26/08/2022	38.136	-3,81%	111,75	107,40	111,135	107,34
25/08/2022	60.970	3,50%	107,74	107,52	111,66	111,59
24/08/2022	55.984	-0,07%	107,50	107,05	108,535	107,86
23/08/2022	118.296	-3,99%	111,30	107,77	112,57	107,94
22/08/2022	85.695	-1,00%	112,37	111,78	113,30	112,42
19/08/2022	55.536	-3,24%	115,62	113,37	115,295	113,55
18/08/2022	117.893	2,93%	113,95	113,715	118,88	117,35
17/08/2022	221.829	-1,50%	115,16	113,45	116,7699	114,01
16/08/2022	369.439	15,06%	112,02	111,50	117,785	115,88
15/08/2022	102.685	0,05%	99,27	98,98	101,765	100,71
12/08/2022	37.725	2,73%	97,94	98,50	100,80	100,66
11/08/2022	34.987	0,46%	97,74	97,29	99,01	97,99