BiG | O banco que entende os seus valores.

First Bancorp Puerto Rico (FBP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
30/04/2026	381 325	1,89%	23,81	23,535	24,375	24,28
29/04/2026	343 532	-1,41%	24,18	23,76	24,26	23,84
28/04/2026	450 068	-0,25%	24,51	24,07	24,51	24,18
27/04/2026	147 967	3,12%	23,41	23,41	24,24	24,24
24/04/2026	696 591	-3,78%	24,42	23,26	24,42	23,41
23/04/2026	1 004 314	2,79%	23,67	23,67	24,35	24,33
22/04/2026	1 285 429	-1,54%	24,36	23,42	24,38	23,67
21/04/2026	2 335 270	2,17%	23,53	23,48	24,14	24,04
20/04/2026	396 806	1,29%	23,23	23,18	23,615	23,53
17/04/2026	491 238	2,16%	22,74	22,74	23,57	23,23
16/04/2026	456 398	-0,48%	22,83	22,655	22,875	22,74
15/04/2026	515 857	0,31%	22,72	22,52	22,90	22,83
14/04/2026	540 161	-0,22%	22,81	22,45	22,85	22,76
13/04/2026	452 169	0,75%	22,42	22,33	22,825	22,81
10/04/2026	426 100	-1,57%	23,00	22,56	23,00	22,64
09/04/2026	593 683	1,88%	22,57	22,44	23,025	23,00
08/04/2026	569 506	3,68%	21,77	21,77	22,66	22,57
07/04/2026	1 538 135	-1,18%	21,80	21,704	22,074	21,77
06/04/2026	432 243	1,33%	21,64	21,60	22,065	22,03
02/04/2026	395 305	0,74%	21,58	21,17	21,745	21,74
01/04/2026	339 049	1,03%	21,36	21,235	21,765	21,58
31/03/2026	451 416	2,61%	20,815	20,815	21,395	21,36
30/03/2026	310 581	0,00%	21,11	20,795	21,11	20,85
27/03/2026	382 514	-1,49%	21,08	20,765	21,13	20,86
26/03/2026	407 467	0,62%	21,07	20,91	21,215	21,18
25/03/2026	396 993	0,19%	21,03	20,80	21,31	21,07
24/03/2026	383 430	1,30%	20,70	20,59	21,15	21,03
23/03/2026	562 820	0,88%	20,57	20,57	21,29	20,76
20/03/2026	510 522	-0,12%	20,69	20,37	20,71	20,57
19/03/2026	484 332	0,64%	20,46	20,27	20,77	20,59
18/03/2026	519 389	-0,32%	20,53	20,36	20,59	20,46
17/03/2026	517 777	-0,19%	20,00	20,00	20,94	20,53
16/03/2026	440 545	0,10%	20,81	20,57	20,94	20,57
13/03/2026	1 343 921	-1,39%	21,00	20,42	21,09	20,55
12/03/2026	1 738 215	2,96%	19,95	19,635	20,85	20,84
11/03/2026	513 329	-0,74%	20,39	20,055	20,49	20,24
10/03/2026	470 154	0,00%	20,39	20,23	20,905	20,39
09/03/2026	719 741	-1,33%	20,18	19,80	20,56	20,39
06/03/2026	535 859	-1,46%	20,50	20,19	20,665	20,66
05/03/2026	537 490	-1,34%	21,26	20,79	21,26	20,96
04/03/2026	1 271 199	-0,56%	21,45	21,26	21,52	21,26
03/03/2026	470 964	-0,28%	21,47	20,80	21,535	21,38
02/03/2026	450 457	1,47%	21,13	20,61	21,53	21,44
27/02/2026	428 605	-4,78%	22,19	20,94	22,19	21,13
26/02/2026	463 339	0,36%	21,87	21,84	22,4701	22,19
25/02/2026	518 782	1,87%	21,92	21,92	22,33	22,11
24/02/2026	541 659	0,41%	21,81	21,59	22,00	21,90
23/02/2026	454 081	-4,05%	22,57	21,56	22,79	21,81
20/02/2026	289 251	0,75%	22,45	22,25	22,75	22,73
19/02/2026	442 276	0,36%	22,6025	22,03	22,6025	22,56
18/02/2026	235 550	-0,36%	22,58	22,37	22,935	22,48
17/02/2026	235 753	0,58%	22,56	22,38	22,83	22,56
13/02/2026	231 593	0,05%	22,42	22,05	22,51	22,43
12/02/2026	358 073	-1,32%	22,66	22,0304	23,025	22,42
11/02/2026	287 616	-0,48%	22,84	22,53	23,19	22,72
10/02/2026	425 726	-1,38%	23,16	22,60	23,34	22,84
09/02/2026	386 644	0,70%	23,22	22,90	23,37	23,16
06/02/2026	441 321	1,44%	22,89	22,89	23,42	23,00
05/02/2026	570 938	-0,22%	22,96	22,565	23,22	22,89
04/02/2026	507 672	0,48%	23,09	22,915	23,35	22,94
03/02/2026	548 141	1,51%	22,49	22,23	23,02	22,83
02/02/2026	698 906	1,67%	21,81	21,81	22,75	22,49
30/01/2026	708 763	-0,09%	22,14	21,79	22,235	22,12
29/01/2026	725 777	1,19%	21,80	21,63	22,27	22,14
28/01/2026	1 234 482	-0,46%	22,29	21,65	22,32	21,88
27/01/2026	1 296 711	5,22%	21,25	20,96	21,98	21,98
26/01/2026	944 445	1,04%	20,66	20,66	20,96	20,89
23/01/2026	1 040 096	-4,35%	21,30	20,50	21,49	20,66
22/01/2026	1 210 641	-2,17%	22,6277	21,55	22,6277	21,60
21/01/2026	690 540	5,04%	21,02	21,02	22,16	22,08
20/01/2026	386 432	-1,13%	21,26	20,95	21,32	21,02
16/01/2026	461 421	-0,84%	21,44	21,195	21,465	21,26
15/01/2026	428 871	2,00%	20,93	20,93	21,61	21,44
14/01/2026	223 786	0,53%	21,06	20,70	21,07	21,02
13/01/2026	214 768	-0,43%	21,00	20,805	21,19	20,91
12/01/2026	301 094	-2,10%	21,45	20,98	21,46	21,00
09/01/2026	650 785	-1,20%	21,70	21,255	21,882	21,45
08/01/2026	758 050	2,84%	21,14	21,06	21,735	21,71
07/01/2026	415 574	-0,66%	21,20	20,895	21,31	21,11
06/01/2026	413 792	0,14%	21,22	21,03	21,42	21,25
05/01/2026	388 971	1,53%	20,90	20,83	21,56	21,22
02/01/2026	405 920	0,82%	20,73	20,469	20,935	20,90
31/12/2025	211 407	-0,53%	20,70	20,68	20,91	20,73
30/12/2025	268 660	-0,90%	21,05	20,72	21,106	20,72
29/12/2025	265 233	-0,80%	21,16	20,94	21,21	21,03
26/12/2025	229 177	-0,52%	21,27	21,13	21,33	21,20
24/12/2025	157 606	-0,05%	21,32	21,155	21,40	21,31
23/12/2025	307 551	-0,84%	21,50	21,305	21,655	21,32
22/12/2025	294 515	0,09%	21,48	21,415	21,70	21,50
19/12/2025	478 148	-0,83%	21,83	21,195	21,83	21,48
18/12/2025	651 282	-0,55%	21,90	21,59	21,965	21,66
17/12/2025	591 656	1,97%	21,36	21,25	21,93	21,78
16/12/2025	428 184	0,09%	21,34	21,11	21,455	21,36
15/12/2025	509 296	0,76%	21,25	21,17	21,52	21,34
12/12/2025	456 679	0,24%	21,13	20,975	21,26	21,18
11/12/2025	457 786	0,49%	20,86	20,86	21,32	21,13
10/12/2025	578 895	3,96%	20,22	20,14	21,209	21,02
09/12/2025	398 892	0,45%	20,14	20,02	20,57	20,22
08/12/2025	436 164	0,20%	20,13	20,06	20,35	20,13
05/12/2025	348 637	-1,42%	20,1285	20,00	20,31	20,09