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 > >>
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
15/07/2025	315.062	-3,55%	21,97	21,475	22,28	21,49
14/07/2025	354.112	1,14%	22,03	21,92	22,28	22,28
11/07/2025	278.017	1,01%	21,65	21,62	22,11	22,03
10/07/2025	227.478	0,46%	21,90	21,595	21,97	21,81
09/07/2025	189.743	0,05%	21,60	21,595	21,925	21,71
08/07/2025	237.271	0,37%	21,77	21,565	22,085	21,70
07/07/2025	232.864	-1,41%	21,77	21,565	22,085	21,62
04/07/2025	153.377	1,20%	21,745	21,745	22,07	21,93
03/07/2025	153.336	1,20%	21,40	21,285	22,07	21,89
02/07/2025	290.010	1,45%	20,73	20,73	21,725	21,67
01/07/2025	409.259	2,59%	20,975	20,73	21,57	21,37
30/06/2025	306.201	-0,24%	21,10	20,83	21,12	20,83
27/06/2025	427.335	-0,74%	20,68	20,6655	21,212	20,88
26/06/2025	316.848	2,38%	20,57	20,26	21,07	21,06
25/06/2025	271.337	1,43%	20,52	20,26	20,66	20,57
24/06/2025	290.543	-0,10%	19,575	19,54	20,66	20,28
23/06/2025	342.989	3,62%	19,66	19,54	20,31	20,30
20/06/2025	247.274	0,41%	19,71	19,4563	19,71	19,59
19/06/2025	238.213	-0,78%	19,305	19,21	19,61	19,52
18/06/2025	207.968	0,83%	19,37	19,24	19,61	19,51
17/06/2025	349.849	-1,22%	19,845	19,245	20,00	19,36
16/06/2025	336.530	-0,66%	19,94	19,52	20,00	19,60
13/06/2025	252.271	-2,33%	20,085	19,65	20,22	19,73
12/06/2025	240.024	-0,49%	20,36	19,925	20,61	20,20
11/06/2025	738.653	-0,34%	20,315	20,22	20,61	20,30
10/06/2025	211.682	0,54%	20,21	20,13	20,51	20,37
09/06/2025	397.927	0,30%	20,39	20,13	20,48	20,26
06/06/2025	292.641	1,66%	19,96	19,715	20,34	20,20
05/06/2025	269.975	-0,80%	20,15	19,715	20,2145	19,87
04/06/2025	316.694	-0,60%	19,86	19,86	20,29	20,03
03/06/2025	402.398	1,10%	19,965	19,6624	20,29	20,15
02/06/2025	582.278	-0,25%	19,98	19,6624	20,00	19,93
30/05/2025	270.036	-0,50%	20,12	19,77	20,164	19,98
29/05/2025	1.061.254	0,05%	20,515	19,79	20,61	20,07
28/05/2025	348.907	-1,89%	20,43	20,06	20,63	20,06
27/05/2025	362.457	1,98%	20,515	20,34	20,63	20,63
23/05/2025	272.824	0,45%	20,20	19,73	20,325	20,23
22/05/2025	774.178	-1,03%	20,535	20,03	20,70	20,14
21/05/2025	241.488	-2,35%	20,845	20,325	20,97	20,35
20/05/2025	319.953	-0,38%	20,765	20,65	21,50	20,84
19/05/2025	205.099	-0,14%	21,76	20,65	21,76	20,92
16/05/2025	261.012	-0,71%	20,86	20,76	21,86	20,95
15/05/2025	386.034	1,25%	20,88	20,76	21,10	21,10
14/05/2025	285.041	-0,43%	20,885	20,77	21,06	20,84
13/05/2025	278.582	0,58%	21,06	20,74	21,18	20,93
12/05/2025	995.730	3,64%	21,00	20,74	21,18	20,81
09/05/2025	349.358	-0,99%	20,18	20,04	20,58	20,08
08/05/2025	797.337	0,80%	20,235	19,97	20,575	20,28
07/05/2025	272.776	0,55%	20,05	19,92	20,24	20,12
06/05/2025	303.550	-0,79%	20,17	19,80	20,425	20,01
05/05/2025	218.047	-0,69%	20,05	19,995	20,43	20,17
02/05/2025	294.716	2,47%	19,67	19,48	20,415	20,31
01/05/2025	378.545	0,92%	19,52	19,29	20,005	19,82
30/04/2025	391.867	-1,16%	19,77	19,29	19,89	19,64
29/04/2025	329.783	0,66%	19,72	19,28	19,895	19,85
28/04/2025	444.441	2,39%	19,11	19,11	19,72	19,72
25/04/2025	401.644	-1,63%	19,035	18,74	19,66	19,26