BiG | O banco que entende os seus valores.

First Bancorp Puerto Rico (FBP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
24/04/2025	630 834	0,10%	19,21	18,74	19,90	19,58
23/04/2025	1 610 359	4,82%	18,39	18,21	19,66	19,56
22/04/2025	335 498	3,49%	18,075	17,85	18,735	18,66
21/04/2025	471 734	-1,21%	17,94	17,85	18,15	18,03
17/04/2025	502 044	1,22%	17,995	17,76	18,33	18,25
16/04/2025	484 022	0,11%	17,935	17,67	18,34	18,03
15/04/2025	622 796	0,67%	17,935	17,92	18,34	18,01
14/04/2025	665 705	0,85%	17,45	17,46	18,10	17,89
11/04/2025	460 240	0,91%	17,48	17,35	17,88	17,74
10/04/2025	730 413	-4,35%	17,99	17,195	18,17	17,58
09/04/2025	873 935	8,18%	17,00	16,91	18,705	18,38
08/04/2025	574 995	0,74%	17,40	16,70	17,765	17,00
07/04/2025	695 489	-1,87%	17,02	16,41	18,05	16,84
04/04/2025	629 378	-3,92%	17,13	16,61	17,27	17,16
03/04/2025	676 440	-7,80%	18,385	17,835	18,59	17,86
02/04/2025	374 287	0,89%	19,00	18,975	19,38	19,36
01/04/2025	419 210	0,10%	19,00	18,97	19,25	19,19
31/03/2025	263 069	-0,16%	19,29	18,91	19,27	19,17
28/03/2025	421 987	-1,18%	19,305	19,005	19,42	19,20
27/03/2025	414 547	-0,05%	19,40	19,17	19,54	19,43
26/03/2025	431 177	0,00%	19,61	19,225	19,775	19,42
25/03/2025	556 577	2,00%	19,05	19,165	19,61	19,42
24/03/2025	378 910	0,95%	18,25	18,93	19,155	19,04
21/03/2025	1 331 348	2,67%	18,31	18,25	18,875	18,86
20/03/2025	644 735	0,11%	18,31	18,14	18,665	18,37
19/03/2025	557 477	-0,38%	18,45	18,23	18,59	18,35
18/03/2025	590 418	0,52%	18,325	18,25	18,51	18,42
17/03/2025	646 849	0,27%	18,26	17,77	18,31	18,31
14/03/2025	388 002	3,52%	17,865	17,79	18,26	18,26
13/03/2025	404 687	0,46%	17,67	17,58	18,045	17,64
12/03/2025	463 080	0,75%	17,59	17,37	17,74	17,56
11/03/2025	411 848	-0,57%	17,60	17,27	17,755	17,43
10/03/2025	465 650	-5,11%	18,10	17,445	18,29	17,53
07/03/2025	207 040	-0,16%	18,51	18,29	18,64	18,49
06/03/2025	337 294	-1,23%	18,44	18,32	18,61	18,52
05/03/2025	247 294	-0,32%	18,79	18,47	18,95	18,75
04/03/2025	463 662	-3,83%	19,21	18,58	19,315	18,81
03/03/2025	487 069	0,46%	19,65	19,365	19,975	19,56
28/02/2025	190 497	1,20%	19,21	19,22	19,49	19,47
27/02/2025	172 968	0,00%	19,32	19,11	19,40	19,24
26/02/2025	207 127	0,26%	19,11	18,99	19,39	19,24
25/02/2025	252 201	0,10%	19,37	19,10	19,45	19,19
24/02/2025	296 219	-1,14%	20,14	19,14	19,435	19,17