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 > >>
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
04/12/2025	472.350	0,64%	20,25	20,16	20,505	20,38
03/12/2025	372.221	2,32%	19,875	19,76	20,32	20,25
02/12/2025	273.252	-0,70%	19,93	19,765	20,03	19,79
01/12/2025	356.674	0,73%	19,635	19,635	20,04	19,93
28/11/2025	136.306	1,31%	19,85	19,71	20,11	19,77
26/11/2025	581.366	0,10%	20,37	19,85	20,37	19,85
25/11/2025	733.839	1,52%	19,82	19,82	20,25	20,01
24/11/2025	332.389	-2,23%	20,08	19,68	20,18	19,71
21/11/2025	478.315	2,00%	19,86	19,74	20,2437	20,16
20/11/2025	422.006	-0,45%	19,93	19,665	20,17	19,74
19/11/2025	534.679	0,92%	19,65	19,60	19,855	19,83
18/11/2025	461.969	1,03%	19,28	19,28	19,76	19,65
17/11/2025	474.452	-3,64%	20,22	19,415	20,235	19,46
14/11/2025	368.421	-0,59%	20,14	19,98	20,265	20,20
13/11/2025	445.497	-0,54%	20,26	20,16	20,48	20,32
12/11/2025	555.487	0,44%	20,30	20,30	20,63	20,42
11/11/2025	261.108	0,00%	20,33	20,22	20,56	20,33
10/11/2025	442.247	1,55%	20,20	20,06	20,485	20,33
07/11/2025	1.060.732	1,55%	18,3489	18,3489	20,02	20,02
06/11/2025	828.240	-1,69%	19,90	19,665	20,08	19,69
05/11/2025	393.896	1,60%	19,83	19,66	20,085	20,02
04/11/2025	459.543	0,08%	19,55	19,42	19,835	19,70
03/11/2025	410.078	0,98%	19,49	19,23	19,685	19,68
31/10/2025	440.689	0,03%	19,26	19,205	19,6002	19,49
30/10/2025	423.834	1,20%	19,30	19,30	19,635	19,48
29/10/2025	578.448	-2,33%	19,50	19,16	19,84	19,25
28/10/2025	576.483	-0,51%	19,83	19,665	20,09	19,71
27/10/2025	442.962	-2,65%	20,25	19,655	20,25	19,81
24/10/2025	673.964	1,85%	20,44	20,21	20,55	20,35
23/10/2025	1.402.099	-2,63%	21,13	19,74	21,13	19,98
22/10/2025	615.114	-2,70%	20,70	20,50	21,22	20,52
21/10/2025	229.897	-0,28%	21,06	21,055	21,2801	21,09
20/10/2025	296.322	2,77%	20,66	20,58	21,225	21,15
17/10/2025	516.708	1,58%	20,59	20,245	20,64	20,58
16/10/2025	1.284.825	-5,90%	21,63	20,09	21,63	20,26
15/10/2025	355.562	-2,67%	22,235	21,39	22,235	21,53
14/10/2025	453.135	2,90%	21,3956	21,30	22,23	22,13
13/10/2025	257.539	2,62%	21,25	21,11	21,55	21,53
10/10/2025	921.604	-3,12%	21,755	20,935	21,85	20,98
09/10/2025	309.885	0,33%	21,80	21,36	21,80	21,64
08/10/2025	423.742	-0,37%	21,78	21,50	21,87	21,57
07/10/2025	262.932	-1,46%	21,92	21,595	22,13	21,65
06/10/2025	717.383	-0,32%	22,30	21,765	22,41	21,97
03/10/2025	787.576	1,47%	21,72	21,72	22,605	22,04
02/10/2025	262.961	0,09%	21,67	21,51	21,82	21,72
01/10/2025	146.759	-1,59%	21,85	21,62	21,965	21,70
30/09/2025	318.492	-0,19%	22,09	21,78	22,235	22,05
29/09/2025	213.716	-1,23%	22,70	21,865	22,70	22,07
26/09/2025	195.051	0,47%	22,22	22,06	22,445	22,34
25/09/2025	219.942	0,41%	22,13	21,92	22,255	22,22
24/09/2025	239.296	0,73%	22,15	21,88	22,30	22,13
23/09/2025	268.866	-0,36%	22,075	21,97	22,46	21,99
22/09/2025	237.651	-0,16%	22,09	21,7986	22,15	22,07
19/09/2025	214.019	-1,03%	22,26	21,89	22,26	22,09
18/09/2025	394.569	2,62%	21,79	21,75	22,34	22,24
17/09/2025	347.521	1,07%	21,89	21,55	22,115	21,70
16/09/2025	225.702	-0,81%	21,655	21,18	21,76	21,48