First Bancorp Puerto Rico (FBP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	458.775	0,73%	13,60	13,571	14,02	13,86
05/10/2023	504.344	2,31%	13,085	12,98	13,82	13,76
04/10/2023	512.716	3,22%	13,085	12,98	13,505	13,45
03/10/2023	590.101	-4,54%	13,51	13,02	13,57	13,03
02/10/2023	1.294.168	1,41%	13,44	13,42	13,64	13,65
29/09/2023	1.200.930	-1,39%	13,495	13,43	13,85	13,46
28/09/2023	482.140	1,79%	13,45	13,4762	13,795	13,65
27/09/2023	309.600	0,45%	13,45	13,365	13,57	13,41
26/09/2023	310.833	-0,96%	13,36	13,3342	13,595	13,35
25/09/2023	266.814	2,20%	13,235	13,115	13,495	13,48
22/09/2023	203.172	-0,08%	13,235	13,135	13,30	13,19
21/09/2023	226.610	-1,49%	13,61	13,20	13,42	13,20
20/09/2023	226.711	-0,52%	13,61	13,38	13,685	13,40
19/09/2023	190.615	-0,66%	13,605	13,44	13,73	13,47
18/09/2023	290.603	-0,59%	13,66	13,5043	13,71	13,56
15/09/2023	393.301	-1,45%	13,62	13,59	13,75	13,64
14/09/2023	252.970	1,47%	13,78	13,775	13,89	13,84
13/09/2023	298.584	-1,02%	13,855	13,49	13,80	13,64
12/09/2023	310.940	1,47%	13,58	13,56	13,82	13,78
11/09/2023	312.603	-1,74%	13,88	13,58	13,985	13,58
08/09/2023	290.003	0,58%	13,89	13,535	13,85	13,82
07/09/2023	281.604	-1,29%	13,89	13,685	13,96	13,74
06/09/2023	495.023	0,22%	14,16	13,725	14,08	13,92
05/09/2023	459.120	-3,61%	14,16	13,84	14,21	13,89
04/09/2023	281.878	3,97%	14,11	14,06	14,42	14,41
01/09/2023	281.878	3,97%	14,11	14,06	14,42	14,41
31/08/2023	634.487	0,15%	13,82	13,76	13,99	13,86
30/08/2023	261.313	-1,43%	13,81	13,79	14,065	13,84
29/08/2023	247.252	1,23%	13,76	13,77	14,095	14,04
28/08/2023	222.978	1,61%	13,76	13,72	13,94	13,87
25/08/2023	277.323	-0,51%	13,78	13,43	13,85	13,65
24/08/2023	417.342	0,66%	13,61	13,57	13,80	13,72
23/08/2023	511.300	1,19%	13,48	13,365	13,66	13,63
22/08/2023	425.880	-2,51%	13,98	13,605	14,03	13,61
21/08/2023	358.509	-1,27%	14,205	13,87	14,24	13,96
18/08/2023	300.594	-0,56%	14,03	14,03	14,27	14,14
17/08/2023	303.484	-0,70%	14,39	14,16	14,415	14,22
16/08/2023	279.468	-1,85%	14,645	14,305	14,67	14,32
15/08/2023	315.409	-2,99%	14,825	14,58	14,955	14,59
14/08/2023	262.082	-1,31%	15,10	14,985	15,155	15,04
11/08/2023	232.482	-0,13%	15,21	15,18	15,34	15,24
10/08/2023	285.831	0,66%	15,25	15,13	15,43	15,26
09/08/2023	209.519	-1,11%	15,09	15,04	15,24	15,16
08/08/2023	238.015	-0,71%	14,92	14,90	15,36	15,33
07/08/2023	330.012	0,78%	15,32	15,215	15,495	15,44
04/08/2023	474.744	0,79%	15,25	15,135	15,445	15,32
03/08/2023	473.930	-0,20%	15,18	14,975	15,27	15,20
02/08/2023	786.137	1,00%	14,88	14,83	15,30	15,23
01/08/2023	493.265	1,55%	14,77	14,67	15,08	15,08
31/07/2023	455.334	0,95%	14,83	14,65	14,87	14,85
28/07/2023	630.507	4,33%	14,47	14,28	14,845	14,71
27/07/2023	425.819	-2,22%	14,33	13,70	14,4099	14,10
26/07/2023	540.426	2,49%	14,34	14,31	14,50	14,42
25/07/2023	387.976	-1,54%	14,30	14,04	14,4042	14,07
24/07/2023	549.430	2,66%	14,16	14,16	14,435	14,29
21/07/2023	437.851	-0,43%	14,08	13,855	14,08	13,92
20/07/2023	647.151	1,09%	13,76	13,68	13,995	13,98
19/07/2023	485.390	1,47%	13,65	13,575	13,895	13,83
18/07/2023	815.461	2,64%	13,32	13,28	13,6675	13,63
17/07/2023	248.604	2,23%	12,96	13,025	13,35	13,28
14/07/2023	332.432	-1,22%	13,09	12,84	13,105	12,99
13/07/2023	426.693	1,08%	13,10	13,0103	13,34	13,15
12/07/2023	332.052	2,44%	12,895	12,85	13,08	13,01
11/07/2023	908.029	0,87%	12,72	12,54	12,805	12,70
10/07/2023	356.855	0,16%	12,54	12,50	12,74	12,59
07/07/2023	331.138	2,11%	12,46	12,38	12,70	12,57
06/07/2023	298.510	-1,60%	12,26	12,05	12,33	12,31
05/07/2023	364.384	0,00%	12,32	12,3101	12,59	12,51
04/07/2023	180.799	2,37%	12,32	12,2066	12,5875	12,51
03/07/2023	180.799	2,37%	12,32	12,2066	12,5875	12,51
30/06/2023	308.177	-0,97%	12,44	12,21	12,495	12,22
29/06/2023	280.954	2,58%	12,24	12,155	12,395	12,34
28/06/2023	252.342	-0,25%	12,07	11,9216	12,12	12,03
27/06/2023	323.420	1,60%	11,93	11,80	12,21	12,06
26/06/2023	432.781	0,25%	11,93	11,87	12,14	11,87
23/06/2023	824.194	-2,55%	11,97	11,82	12,20	11,84
22/06/2023	456.821	-2,17%	12,615	11,98	12,635	12,15
21/06/2023	417.040	-1,90%	12,615	12,42	12,635	12,42
20/06/2023	490.445	-0,24%	12,64	12,465	12,84	12,66
19/06/2023	987.553	-0,94%	12,84	12,55	12,84	12,69
16/06/2023	987.553	-0,94%	12,84	12,55	12,84	12,69
15/06/2023	393.868	1,43%	12,94	12,51	12,87	12,81
14/06/2023	608.324	-2,17%	12,94	12,49	13,065	12,63
13/06/2023	471.615	3,28%	12,52	12,52	12,95	12,91
12/06/2023	453.666	-1,65%	12,60	12,40	12,825	12,50
09/06/2023	400.627	-1,24%	12,83	12,645	12,905	12,71
08/06/2023	414.300	-1,23%	12,985	12,605	13,0196	12,87
07/06/2023	672.001	3,58%	12,82	12,66	13,185	13,03
06/06/2023	895.256	5,71%	11,87	11,87	12,66	12,58
05/06/2023	539.934	-3,88%	12,13	11,725	12,18	11,90
02/06/2023	488.452	6,91%	11,73	11,70	12,47	12,38
01/06/2023	433.646	3,76%	11,29	11,185	11,71	11,58
31/05/2023	280.399	-0,43%	11,77	11,425	11,795	11,16
30/05/2023	280.399	-0,43%	11,77	11,425	11,795	11,61
29/05/2023	311.875	1,30%	11,43	11,29	11,665	11,66
26/05/2023	311.875	1,30%	11,43	11,29	11,665	11,66
25/05/2023	280.649	-0,26%	11,54	11,3101	11,58	11,51
24/05/2023	319.951	-0,77%	11,61	11,37	11,68	11,54
23/05/2023	526.710	0,43%	11,535	11,50	11,935	11,63
22/05/2023	554.002	3,26%	11,53	11,29	11,725	11,72