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 >
21/02/2025	404 829	-2,66%	20,00	19,33	20,135	19,39
20/02/2025	402 698	-1,23%	20,44	19,875	20,475	19,93
19/02/2025	435 516	-1,07%	20,445	20,2306	20,59	20,36
18/02/2025	351 289	0,83%	20,445	20,35	20,685	20,58
17/02/2025	224 508	0,00%	20,56	20,335	20,72	20,41
14/02/2025	211 049	-0,20%	20,53	20,335	20,725	20,405
13/02/2025	232 565	0,69%	20,39	20,25	20,485	20,45
12/02/2025	502 662	-3,19%	20,77	20,31	20,74	20,31
11/02/2025	256 920	1,85%	20,47	20,47	21,00	20,98
10/02/2025	202 626	-1,15%	20,86	20,565	20,855	20,60
07/02/2025	184 040	-1,14%	21,00	20,55	21,00	20,84
06/02/2025	226 875	1,40%	20,755	20,68	21,10	21,08
05/02/2025	296 508	0,39%	20,20	20,49	20,80	20,79
04/02/2025	232 053	2,53%	20,20	20,06	20,745	20,71
03/02/2025	217 099	-2,70%	20,21	20,06	20,54	20,20
31/01/2025	278 431	-0,81%	21,07	20,57	21,07	20,76
30/01/2025	223 241	-0,33%	21,17	20,68	21,21	20,93
29/01/2025	586 621	1,01%	20,91	20,755	21,08	21,00
28/01/2025	263 168	-0,81%	20,73	20,725	21,13	20,79
27/01/2025	440 604	2,09%	20,73	20,61	21,065	20,96
24/01/2025	476 616	-0,97%	20,79	20,40	20,92	20,53
23/01/2025	818 077	5,82%	20,01	20,01	21,00	20,73
22/01/2025	740 834	-0,46%	19,60	19,58	19,75	19,59
21/01/2025	434 889	0,05%	19,82	19,63	20,005	19,68
20/01/2025	744 377	0,00%	19,58	19,33	19,67	19,67
17/01/2025	496 426	1,34%	19,515	19,33	19,67	19,67
16/01/2025	294 807	-0,15%	19,28	19,27	19,515	19,41
15/01/2025	420 846	1,41%	18,58	19,26	19,83	19,44
14/01/2025	422 921	3,90%	18,02	18,55	19,17	19,17
13/01/2025	269 472	1,60%	18,02	18,035	18,49	18,45
10/01/2025	341 728	-2,78%	18,355	17,98	18,41	18,16
09/01/2025	391 864	1,11%	18,30	18,19	18,755	18,68
08/01/2025	342 937	1,52%	18,30	18,19	18,755	18,6049
07/01/2025	423 484	-0,27%	18,45	18,19	18,62	18,40
06/01/2025	281 373	-0,86%	18,57	18,435	18,91	18,45
03/01/2025	273 846	1,36%	18,35	18,13	18,65	18,61
02/01/2025	194 523	-1,24%	18,65	18,34	18,93	18,36
31/12/2024	0	0,22%	18,65	18,55	18,75	18,59
30/12/2024	216 308	-0,75%	18,55	18,37	18,68	18,59
27/12/2024	181 774	-0,48%	18,715	18,4984	18,84	18,69
26/12/2024	166 884	-0,11%	18,57	18,52	18,85	18,78
24/12/2024	0	1,56%	18,65	18,59	18,809	18,80
23/12/2024	291 436	1,36%	18,345	18,29	18,66	18,63
20/12/2024	365 913	0,46%	18,66	18,205	18,76	18,38
19/12/2024	554 457	-1,35%	18,66	18,24	19,00	18,31
18/12/2024	0	-4,58%	19,54	18,38	19,66	18,56
17/12/2024	408 889	-3,04%	19,985	19,425	20,075	19,45
16/12/2024	323 557	1,26%	19,865	19,76	20,10	20,06
13/12/2024	196 185	-0,55%	19,97	19,64	20,034	19,81
12/12/2024	236 160	-1,09%	20,11	19,91	20,12	19,92
11/12/2024	231 426	-0,49%	20,375	20,13	20,55	20,14
10/12/2024	335 834	-1,32%	20,45	20,19	20,6595	20,24
09/12/2024	190 936	-0,32%	20,61	20,46	20,72	20,51
06/12/2024	179 473	0,64%	20,68	20,35	20,64	20,58
05/12/2024	465 057	-0,49%	20,735	20,44	20,98	20,45
04/12/2024	227 795	0,10%	20,615	20,3916	20,665	20,55
03/12/2024	305 376	-0,63%	20,80	20,43	20,86	20,53
02/12/2024	344 420	0,10%	20,83	20,51	20,9894	20,70
29/11/2024	215 747	-1,29%	20,95	20,44	21,06	20,68
28/11/2024	257 239	-2,02%	21,40	20,83	21,48	20,95
27/11/2024	234 052	-0,71%	21,72	21,045	21,76	21,135
26/11/2024	256 564	-1,57%	21,68	21,205	22,02	21,26
25/11/2024	434 239	1,41%	21,54	21,54	22,02	21,60
22/11/2024	368 523	1,33%	20,765	20,72	21,345	21,30
21/11/2024	405 405	1,60%	20,58	20,35	21,21	21,02
20/11/2024	369 753	0,73%	20,54	20,35	20,77	20,69
19/11/2024	397 761	-1,25%	21,04	20,38	21,095	20,54
18/11/2024	296 594	-0,67%	20,925	20,70	21,095	20,80
15/11/2024	229 718	0,05%	21,395	20,65	21,385	20,94
14/11/2024	369 738	-1,78%	21,805	20,76	22,15	20,93
13/11/2024	304 448	-1,57%	22,58	21,29	22,58	21,31
12/11/2024	335 856	-0,14%	21,38	21,33	22,05	21,65
11/11/2024	384 067	2,90%	21,86	21,33	21,87	21,68
08/11/2024	338 061	0,72%	21,985	20,855	22,035	21,07
07/11/2024	496 225	-5,77%	22,67	20,875	22,67	20,92
06/11/2024	631 868	13,96%	19,21	19,195	22,395	22,20
05/11/2024	167 436	%	19,21	19,195	19,49	19,48
04/11/2024	215 193	%	19,16	18,895	19,32	19,14
01/11/2024	312 409	%	19,33	19,285	19,55	19,30
31/10/2024	205 746	%	19,405	19,26	19,74	19,40
30/10/2024	185 584	%	19,37	19,29	19,74	19,40
29/10/2024	253 796	%	19,51	19,29	19,57	19,35
28/10/2024	402 171	%	19,41	19,01	19,695	19,59
25/10/2024	569 410	%	19,41	18,95	19,455	19,67
24/10/2024	565 348	%	19,37	18,95	19,455	19,32
23/10/2024	846 028	%	20,20	19,00	20,465	19,30
22/10/2024	245 432	%	20,125	20,11	20,86	20,30
18/10/2024	223 354	%	21,45	21,16	21,495	21,21
17/10/2024	194 176	%	21,515	21,16	21,495	21,45
16/10/2024	382 146	%	21,515	21,175	21,70	21,20
15/10/2024	249 106	%	21,23	20,86	21,225	21,15
14/10/2024	245 717	%	20,98	20,86	21,225	21,15
11/10/2024	247 902	%	20,505	20,505	21,07	20,93
10/10/2024	364 405	%	20,115	20,0199	20,47	20,26
09/10/2024	213 230	%	20,115	20,05	20,37	20,07
08/10/2024	202 606	%	20,37	20,05	20,37	20,07
07/10/2024	146 128	%	20,365	20,155	20,431	20,32
04/10/2024	182 233	%	20,365	19,77	20,09	20,02
03/10/2024	127 717	%	19,825	19,77	20,09	20,02
02/10/2024	204 760	%	20,08	19,89	20,255	19,97