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 > >>
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
15/09/2025	281 191	-0,53%	21,76	21,625	21,9873	21,65
12/09/2025	231 072	-1,34%	22,00	21,705	22,01	21,76
11/09/2025	271 306	0,48%	21,83	21,75	22,096	22,04
10/09/2025	266 248	0,53%	21,845	21,59	22,00	21,92
09/09/2025	282 327	-0,69%	21,90	21,68	21,99	21,75
08/09/2025	259 876	-0,75%	21,95	21,72	22,085	21,90
05/09/2025	275 549	-1,21%	22,30	21,8629	22,56	22,06
04/09/2025	352 627	1,27%	22,17	22,01	22,33	22,33
03/09/2025	729 066	0,23%	21,99	21,98	22,34	22,05
02/09/2025	302 979	-1,04%	22,23	21,70	22,23	22,00
29/08/2025	357 509	0,41%	22,115	22,0892	22,355	22,23
28/08/2025	377 402	-0,70%	22,31	22,065	22,355	22,14
27/08/2025	319 468	0,85%	22,2982	22,26	22,605	22,31
26/08/2025	316 132	0,63%	21,9747	21,9747	22,50	22,30
25/08/2025	361 397	-0,43%	22,1077	22,1077	22,35	22,17
22/08/2025	431 516	4,04%	21,47	21,47	22,3508	22,25
21/08/2025	246 783	0,09%	21,37	21,2833	21,50	21,39
20/08/2025	253 434	0,12%	21,335	21,235	21,475	21,37
19/08/2025	267 416	0,14%	21,265	21,265	21,51	21,34
18/08/2025	243 543	0,71%	21,18	21,10	21,315	21,30
15/08/2025	321 076	-1,72%	21,52	21,10	21,57	21,15
14/08/2025	364 420	0,19%	21,325	21,225	21,59	21,52
13/08/2025	360 981	1,13%	21,24	21,24	21,51	21,48
12/08/2025	378 920	2,76%	20,67	20,67	21,325	21,24
11/08/2025	299 137	0,15%	20,64	20,60	20,85	20,67
08/08/2025	239 140	1,23%	20,78	20,48	20,78	20,64
07/08/2025	298 092	0,15%	20,545	20,235	20,545	20,39
06/08/2025	259 650	-0,83%	20,53	20,35	20,61	20,36
05/08/2025	986 606	0,44%	20,44	20,18	20,58	20,53
04/08/2025	1 364 669	0,64%	20,36	20,29	20,53	20,44
01/08/2025	452 840	-2,45%	20,83	20,00	20,83	20,32
31/07/2025	389 616	-0,71%	20,835	20,719	20,91	20,83
30/07/2025	476 500	-1,67%	21,28	20,7807	21,409	20,96
29/07/2025	403 195	-0,14%	21,16	21,16	21,54	21,28
28/07/2025	375 629	0,85%	21,205	21,155	21,38	21,31
25/07/2025	534 259	0,76%	21,29	20,81	21,35	21,13
24/07/2025	363 076	-1,50%	21,44	20,955	21,50	20,97
23/07/2025	422 099	-0,19%	22,13	21,17	22,19	21,29
22/07/2025	604 739	-2,43%	22,17	21,18	22,75	21,33
21/07/2025	336 159	-1,00%	22,13	21,86	22,285	21,86
18/07/2025	404 119	-0,59%	21,67	21,67	22,36	22,08
17/07/2025	333 181	2,49%	21,67	21,22	22,26	22,21
16/07/2025	328 457	0,84%	22,175	21,22	22,215	21,67