BiG | O banco que entende os seus valores.

FreeNet AG (FNTN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 > >>
30/04/2026	110.440	1,57%	26,68	26,64	27,18	27,14
29/04/2026	124.000	-0,22%	26,72	26,46	26,90	26,72
28/04/2026	136.280	1,06%	26,60	26,58	26,88	26,78
27/04/2026	126.320	-2,29%	26,92	26,48	27,02	26,50
24/04/2026	146.020	0,30%	27,10	26,84	27,22	27,12
23/04/2026	126.640	0,07%	27,00	26,86	27,16	27,04
22/04/2026	84.430	-1,03%	27,28	26,98	27,56	27,02
21/04/2026	89.530	-0,51%	27,58	27,10	27,58	27,30
20/04/2026	136.710	-0,22%	27,44	27,18	27,50	27,44
17/04/2026	84.070	0,29%	27,42	27,16	27,58	27,50
16/04/2026	121.410	0,15%	27,52	26,92	27,64	27,42
15/04/2026	96.650	-0,65%	27,56	26,98	27,68	27,38
14/04/2026	140.030	-0,14%	27,64	27,32	27,66	27,56
13/04/2026	130.180	0,58%	27,52	27,26	27,60	27,60
10/04/2026	108.730	0,22%	27,32	27,14	27,66	27,44
09/04/2026	113.340	-0,87%	27,44	27,18	27,62	27,38
08/04/2026	97.230	2,14%	27,52	27,34	27,78	27,62
07/04/2026	130.450	1,12%	26,90	26,84	27,30	27,04
02/04/2026	143.600	-0,59%	26,70	26,42	26,94	26,74
01/04/2026	84.020	0,67%	26,68	26,58	26,96	26,90
31/03/2026	129.010	1,83%	26,36	26,32	26,76	26,72
30/03/2026	149.130	1,00%	25,98	25,68	26,36	26,24
27/03/2026	168.750	-0,69%	26,16	25,86	26,20	25,98
26/03/2026	155.850	-0,83%	26,48	26,00	26,50	26,16
25/03/2026	136.750	1,62%	26,06	26,02	26,56	26,38
24/03/2026	157.830	-1,22%	26,04	25,74	26,16	25,96
23/03/2026	158.200	0,31%	25,96	25,32	26,42	26,28
20/03/2026	137.010	-2,46%	26,86	26,12	27,18	26,20
19/03/2026	130.020	-0,89%	27,14	26,80	27,16	26,86
18/03/2026	142.850	-1,60%	27,82	27,06	27,84	27,10
17/03/2026	147.820	1,77%	27,04	27,04	27,66	27,54
16/03/2026	129.280	0,07%	27,16	26,88	27,24	27,06
13/03/2026	164.120	0,07%	27,06	26,68	27,38	27,04
12/03/2026	155.170	-1,10%	27,20	26,92	27,28	27,02
11/03/2026	151.240	-1,01%	27,70	27,32	27,70	27,32
10/03/2026	141.090	0,15%	27,40	27,28	27,82	27,60
09/03/2026	173.370	0,66%	27,16	26,92	27,56	27,56
06/03/2026	141.080	-1,08%	27,78	27,24	28,00	27,38
05/03/2026	135.170	-0,72%	27,92	27,60	28,06	27,68
04/03/2026	149.920	0,72%	27,26	27,26	27,96	27,88
03/03/2026	159.260	-0,14%	27,52	27,06	27,74	27,68
02/03/2026	164.690	0,43%	27,58	27,28	27,94	27,72
27/02/2026	138.500	2,30%	26,94	26,82	28,12	27,60
26/02/2026	143.680	-9,16%	29,10	26,36	29,16	26,98
25/02/2026	113.650	-4,01%	31,10	29,62	31,30	29,70
24/02/2026	119.960	-0,77%	31,24	30,64	31,56	30,94
23/02/2026	127.040	1,70%	30,62	30,60	31,24	31,18
20/02/2026	98.250	-0,84%	30,80	30,66	30,98	30,66
19/02/2026	127.790	-7,65%	32,24	30,22	32,26	30,92
18/02/2026	74.460	-0,30%	33,64	33,40	33,90	33,48
17/02/2026	90.950	0,78%	33,30	33,30	33,76	33,58
16/02/2026	83.670	0,91%	33,08	33,00	33,42	33,32
13/02/2026	114.600	-0,18%	33,18	33,02	33,28	33,02
12/02/2026	131.050	1,41%	32,74	32,50	33,16	33,08
11/02/2026	115.760	1,05%	32,28	32,22	32,76	32,62
10/02/2026	137.350	-0,49%	32,42	32,14	32,50	32,28
09/02/2026	116.490	1,57%	32,12	32,04	32,48	32,44
06/02/2026	126.490	1,46%	31,62	31,56	32,04	31,94
05/02/2026	128.340	-0,44%	31,64	31,34	31,80	31,48
04/02/2026	107.240	2,60%	30,90	30,88	31,96	31,62
03/02/2026	112.330	0,00%	30,80	30,70	30,96	30,82
02/02/2026	138.630	1,92%	30,20	30,20	30,84	30,82
30/01/2026	137.230	0,73%	30,18	30,06	30,42	30,24
29/01/2026	120.070	0,00%	30,02	29,84	30,54	30,02
28/01/2026	134.470	0,67%	29,90	29,54	30,16	30,02
27/01/2026	128.250	0,34%	29,84	29,78	29,96	29,82
26/01/2026	138.300	0,41%	29,72	29,58	29,88	29,72
23/01/2026	146.430	0,27%	29,54	29,34	29,70	29,60
22/01/2026	148.180	2,29%	28,94	28,92	29,68	29,52
21/01/2026	137.140	2,56%	28,18	28,08	29,12	28,86
20/01/2026	98.910	-1,19%	28,36	28,04	28,50	28,14
19/01/2026	172.430	0,35%	28,24	28,18	28,62	28,48
16/01/2026	121.940	-2,07%	29,06	28,30	29,12	28,38
15/01/2026	118.790	0,35%	28,90	28,64	29,04	28,98
14/01/2026	101.180	0,70%	28,62	28,48	28,92	28,88
13/01/2026	158.160	-2,98%	29,54	28,54	29,56	28,68
12/01/2026	196.280	0,41%	29,52	29,40	29,62	29,56
09/01/2026	201.180	-0,34%	29,56	29,32	29,56	29,44
08/01/2026	236.100	0,20%	29,40	29,38	29,64	29,54
07/01/2026	230.570	-0,61%	29,72	29,18	29,90	29,48
06/01/2026	226.600	0,54%	29,60	29,26	29,80	29,66
05/01/2026	240.360	-0,27%	29,78	28,94	29,86	29,50
02/01/2026	197.920	0,34%	29,48	29,40	29,70	29,58
30/12/2025	90.890	0,55%	29,38	29,32	29,48	29,48
29/12/2025	221.670	0,41%	29,26	29,12	29,42	29,32
23/12/2025	230.010	0,00%	29,26	29,14	29,32	29,20
22/12/2025	234.080	-0,41%	29,46	28,88	29,50	29,20
19/12/2025	172.590	0,34%	29,24	29,16	29,50	29,32
18/12/2025	212.620	0,69%	29,04	28,96	29,34	29,22
17/12/2025	213.490	0,62%	28,86	28,82	29,14	29,02
16/12/2025	206.910	0,28%	28,68	28,66	28,90	28,84
15/12/2025	201.720	1,13%	28,60	28,42	28,82	28,76
12/12/2025	206.140	0,35%	28,34	28,30	28,54	28,44
11/12/2025	170.130	0,85%	28,02	28,00	28,44	28,34
10/12/2025	212.770	0,21%	28,06	27,74	28,14	28,10
09/12/2025	167.910	0,14%	28,06	27,98	28,22	28,04
08/12/2025	236.890	0,21%	28,00	27,92	28,20	28,00
05/12/2025	227.610	-0,57%	28,10	27,82	28,26	27,94
04/12/2025	233.570	0,86%	27,92	27,72	28,14	28,10
03/12/2025	324.910	-0,85%	28,12	27,80	28,16	27,86