Frist Financial NorthWest Inc (FFNW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	8.452	0,19%	20,67	20,65	20,755	20,65
08/02/2024	17.598	-0,29%	20,68	20,59	20,785	20,61
07/02/2024	17.856	-0,63%	20,71	20,63	20,965	20,67
06/02/2024	17.593	-0,62%	20,85	20,70	20,895	20,80
05/02/2024	9.500	-0,10%	20,77	20,75	20,93	20,93
02/02/2024	10.696	0,38%	20,89	20,75	20,96	20,95
01/02/2024	13.355	-0,05%	20,89	20,75	20,955	20,87
31/01/2024	8.278	-0,57%	20,89	20,82	20,99	20,88
30/01/2024	26.907	1,06%	20,65	20,65	21,00	21,00
29/01/2024	21.813	-0,19%	20,71	20,55	20,8799	20,78
26/01/2024	22.733	-0,10%	20,71	20,70	20,86	20,82
25/01/2024	17.587	0,00%	20,77	20,7476	20,84	20,84
24/01/2024	18.149	1,12%	20,55	20,64	20,90	20,84
23/01/2024	55.216	-0,19%	20,55	20,50	20,775	20,61
22/01/2024	57.777	-1,43%	20,91	20,5001	20,90	20,65
19/01/2024	39.699	-0,10%	20,85	20,75	20,97	20,95
18/01/2024	6.660	1,06%	20,70	20,785	20,975	20,97
17/01/2024	13.042	0,10%	20,53	20,66	20,85	20,75
16/01/2024	65.050	0,41%	20,53	20,50	20,83	20,73
15/01/2024	69.449	1,95%	20,53	20,25	20,735	20,645
12/01/2024	69.449	1,95%	20,53	20,25	20,735	20,645
11/01/2024	232.193	48,03%	20,53	19,20	22,1724	20,25
10/01/2024	5.671	0,74%	13,34	13,4633	13,8299	13,68
09/01/2024	948	-1,24%	13,97	13,58	13,61	13,58
08/01/2024	4.302	-0,51%	13,97	13,16	13,81	13,75
05/01/2024	6.046	-0,18%	13,79	13,69	13,97	13,82
04/01/2024	2.877	0,84%	13,79	13,62	13,86	13,845
03/01/2024	1.252	-0,95%	13,58	13,57	13,815	13,57
02/01/2024	1.327	1,63%	13,61	13,5281	13,65	13,70
29/12/2023	1.658	-1,25%	13,61	13,61	13,7001	13,48
28/12/2023	3.061	-0,25%	13,80	13,60	13,86	13,745
27/12/2023	1.518	-0,58%	13,82	13,74	13,93	13,78
26/12/2023	1.392	0,73%	13,82	13,62	13,97	13,86
22/12/2023	6.426	2,69%	13,55	13,48	13,88	13,76
21/12/2023	8.002	-0,15%	13,47	13,30	13,50	13,40
20/12/2023	13.610	-0,59%	13,44	13,13	13,57	13,42
19/12/2023	2.952	0,75%	13,44	13,23	13,56	13,50
18/12/2023	2.608	0,45%	12,88	12,93	13,47	13,40
15/12/2023	1.854	4,38%	12,88	12,98	13,10	13,34
14/12/2023	15.941	0,24%	12,41	12,60	13,07	12,78
13/12/2023	8.505	3,16%	12,41	12,24	12,85	12,75
12/12/2023	6.370	0,49%	12,355	12,30	12,44	12,36
11/12/2023	3.668	-1,44%	12,46	12,31	12,415	12,31
08/12/2023	1.677	-0,08%	12,50	12,21	12,50	12,49
07/12/2023	1.563	2,04%	12,58	12,50	12,50	12,50
06/12/2023	527	0,65%	12,19	12,30	12,72	12,38
05/12/2023	1.584	0,57%	12,25	12,22	12,72	12,30
04/12/2023	3.287	-0,08%	12,25	12,1783	12,68	12,23
01/12/2023	3.715	1,75%	11,97	12,01	12,25	12,24
30/11/2023	1.701	0,59%	11,97	11,9602	12,13	12,03
29/11/2023	4.516	3,02%	11,69	11,96	12,0488	11,96
28/11/2023	42.430	1,82%	11,70	11,55	11,55	11,75
27/11/2023	30.343	0,79%	11,57	11,445	11,595	11,54
24/11/2023	5.617	5,62%	11,11	11,20	11,65	11,65
23/11/2023	1.365	-1,61%	11,30	11,03	11,20	11,03
22/11/2023	1.365	-1,61%	11,30	11,03	11,20	11,03
21/11/2023	2.345	0,54%	11,07	10,95	11,21	11,21
20/11/2023	815	-1,24%	11,45	11,15	11,274	11,15
17/11/2023	2.906	3,58%	11,11	11,11	11,29	11,29
16/11/2023	741	0,96%	11,08	10,9769	10,9769	11,035
15/11/2023	2.017	-1,35%	11,35	11,10	11,16	10,93
14/11/2023	1.409	1,56%	11,20	11,08	11,31	11,08
13/11/2023	1.441	-3,37%	11,12	10,956	11,12	10,91
10/11/2023	696	2,31%	11,03	10,92	11,45	11,29
09/11/2023	3.079	1,15%	10,92	10,92	11,45	11,035
08/11/2023	1.550	-0,82%	11,19	10,90	11,15	10,91
07/11/2023	750	0,09%	11,18	11,00	11,00	11,00
06/11/2023	957	0,55%	10,95	11,169	11,23	10,99
03/11/2023	1.121	-1,27%	11,35	10,78	11,0034	10,93
02/11/2023	1.433	2,31%	10,96	11,0034	11,0034	11,07
01/11/2023	997	-0,19%	10,86	10,97	10,97	10,82
31/10/2023	1.054	-2,43%	11,20	10,95	11,10	10,84
30/10/2023	2.927	-0,54%	11,21	11,145	11,3085	11,11
27/10/2023	1.426	2,53%	10,66	10,62	11,20	10,7866
26/10/2023	10.118	4,06%	10,23	10,23	10,23	10,52
25/10/2023	14.315	-7,08%	10,94	10,09	11,375	10,11
24/10/2023	4.327	-1,27%	10,94	10,86	10,94	10,88
23/10/2023	8.198	-2,99%	11,31	11,02	11,355	11,02
20/10/2023	4.677	-1,22%	11,475	11,17	11,51	11,36
19/10/2023	8.253	-0,47%	11,475	11,32	11,58	11,615
18/10/2023	10.340	0,00%	11,64	11,31	11,83	11,67
17/10/2023	4.576	-1,69%	12,19	11,67	12,205	11,67
16/10/2023	20.891	-1,98%	12,16	11,86	12,335	11,87
13/10/2023	1.004	-2,10%	12,21	12,11	12,21	12,11
12/10/2023	2.485	1,64%	12,23	12,11	12,37	12,37
11/10/2023	2.365	0,00%	12,26	12,11	12,63	12,17
10/10/2023	1.783	-0,57%	12,30	12,17	12,63	12,17
09/10/2023	720	0,16%	12,65	12,20	12,25	12,24
06/10/2023	7.077	-3,55%	12,65	12,12	12,61	12,22
05/10/2023	2.381	0,32%	12,55	12,67	12,63	12,67
04/10/2023	1.304	0,72%	12,61	12,4782	12,63	12,63
03/10/2023	4.237	-0,87%	12,61	12,61	12,6502	12,54
02/10/2023	2.839	-0,55%	12,76	12,61	12,71	12,65
29/09/2023	2.301	0,08%	12,85	12,705	12,795	12,72
28/09/2023	4.752	0,08%	12,77	12,70	12,75	12,71
27/09/2023	5.221	0,08%	12,77	12,70	12,7829	12,70
26/09/2023	4.726	-2,01%	12,87	12,68	12,795	12,69
25/09/2023	3.687	1,49%	12,79	12,785	12,95	12,95
22/09/2023	3.526	0,63%	12,79	12,73	12,93	12,84
21/09/2023	2.917	1,27%	12,65	12,65	12,77	12,79