Saltar para o conteúdo principal Login

FabriNet (FN)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
16/05/2025 740.272 2,67% 224,495 221,65 233,45 229,55
15/05/2025 271.583 -1,23% 228,61 221,65 232,245 223,58
14/05/2025 332.091 -0,43% 215,97 215,97 232,245 226,36
13/05/2025 376.330 5,54% 216,41 212,37 228,56 227,33
12/05/2025 208.133 6,30% 215,99 211,82 218,5899 215,39
09/05/2025 291.118 -2,63% 212,91 199,86 213,33 202,62
08/05/2025 409.716 -0,86% 205,84 201,47 213,43 208,10
07/05/2025 532.450 2,41% 195,00 194,66 212,23 209,91
06/05/2025 1.105.866 -7,27% 215,76 193,85 224,06 204,85
05/05/2025 476.444 5,13% 214,33 214,33 229,45 220,90
02/05/2025 278.670 3,56% 214,00 208,165 221,06 218,26
01/05/2025 243.939 2,78% 198,13 198,365 216,5621 210,76
30/04/2025 180.999 -1,28% 202,745 198,13 209,67 205,06
29/04/2025 294.974 2,23% 198,935 197,38 210,49 207,55
28/04/2025 214.659 1,24% 199,51 197,38 208,00 203,03
25/04/2025 197.929 0,78% 190,59 190,015 202,40 200,55
24/04/2025 362.887 6,52% 191,56 185,76 201,445 199,00
23/04/2025 536.670 5,47% 174,39 174,36 196,67 186,82
22/04/2025 265.049 2,69% 179,89 167,33 179,975 177,14
21/04/2025 472.681 -6,08% 179,99 167,33 179,99 172,50
17/04/2025 187.382 -1,63% 180,69 176,99 187,50 183,66
16/04/2025 453.779 -0,96% 191,30 176,99 193,96 186,70
15/04/2025 210.779 -0,88% 191,30 187,56 193,96 188,51
14/04/2025 264.513 0,57% 198,75 187,18 200,00 190,19
11/04/2025 440.275 3,45% 183,19 179,62 193,11 189,11
10/04/2025 650.856 -9,46% 175,05 179,18 193,40 182,80
09/04/2025 877.098 15,98% 184,51 173,42 211,26 201,90
08/04/2025 553.585 -3,12% 184,51 169,71 189,97 174,02
07/04/2025 943.429 4,91% 164,80 166,61 193,30 179,42
04/04/2025 1.407.051 -0,89% 164,80 148,55 171,97 171,03
03/04/2025 803.997 -14,48% 183,95 169,3501 184,605 172,56
02/04/2025 212.963 2,47% 193,02 190,38 206,29 201,88
01/04/2025 362.945 -0,25% 196,945 190,38 199,43 197,02
31/03/2025 671.243 0,70% 202,13 190,795 201,705 197,51
28/03/2025 480.117 -5,06% 202,13 192,99 202,275 196,14
27/03/2025 230.868 -1,02% 208,07 203,28 220,37 206,60
26/03/2025 333.117 -6,23% 222,315 207,56 220,37 208,75
25/03/2025 269.762 -3,77% 228,00 220,00 230,265 222,62
24/03/2025 624.382 4,82% 217,00 226,355 235,595 231,33
21/03/2025 210.931 -0,62% 217,00 215,24 222,79 220,70
20/03/2025 220.334 -1,09% 222,03 221,98 227,10 222,07
19/03/2025 265.213 0,75% 219,19 219,05 231,32 224,52
18/03/2025 302.421 0,62% 219,19 217,13 227,25 222,86
17/03/2025 413.445 0,64% 227,05 215,78 224,06 221,41
14/03/2025 778.711 -1,64% 227,05 212,02 226,75 220,00
13/03/2025 992.754 10,79% 219,25 216,58 228,19 223,66
12/03/2025 451.925 2,06% 201,09 198,03 204,90 201,88
11/03/2025 567.071 5,28% 190,28 188,845 206,52 197,80
10/03/2025 375.086 -2,98% 186,11 182,12 190,81 187,88
07/03/2025 711.529 5,54% 185,00 176,99 195,625 193,83
06/03/2025 540.785 -7,17% 190,51 183,50 194,85 183,66
05/03/2025 217.096 3,94% 191,89 189,57 200,15 197,84
04/03/2025 275.461 -0,02% 186,98 184,70 195,88 190,35
03/03/2025 298.398 -5,05% 218,73 189,05 203,81 190,38
28/02/2025 325.514 2,47% 218,73 191,35 200,28 200,05
27/02/2025 407.886 -9,34% 218,73 194,76 218,385 195,22
26/02/2025 208.515 5,43% 210,51 212,00 217,35 215,32
25/02/2025 362.048 -4,74% 239,895 201,22 214,9744 204,23
24/02/2025 313.849 -3,33% 239,895 214,37 223,44 214,39
21/02/2025 254.976 -3,80% 239,895 220,88 236,84 221,78
20/02/2025 353.596 -3,49% 239,895 226,53 239,955 230,67
19/02/2025 434.284 -0,75% 239,895 231,7954 240,94 239,02
18/02/2025 507.521 7,97% 234,15 228,88 254,44 240,82
17/02/2025 0 4,21% 210,00 211,025 225,50 223,04
14/02/2025 353.884 4,21% 210,00 211,025 225,50 223,035
13/02/2025 205.452 1,32% 204,90 210,00 215,44 214,03
12/02/2025 257.790 2,01% 204,90 202,97 213,455 211,25
11/02/2025 129.351 -1,80% 208,00 204,27 209,755 207,09
10/02/2025 232.647 -0,55% 214,66 207,47 214,6874 210,89
07/02/2025 346.103 -3,98% 214,66 209,285 219,43 212,06
06/02/2025 383.041 3,29% 214,66 210,85 221,164 220,84
05/02/2025 661.227 3,22% 203,12 208,04 220,00 213,80
04/02/2025 1.883.373 -7,95% 203,12 197,76 215,74 207,13
03/02/2025 695.646 4,34% 215,72 205,02 227,95 225,60
31/01/2025 408.739 1,59% 215,72 215,36 224,97 216,21
30/01/2025 393.208 2,45% 208,75 204,33 217,685 212,82
29/01/2025 290.227 0,46% 206,00 204,98 215,24 207,74
28/01/2025 579.495 2,35% 206,00 192,23 207,7225 206,78
27/01/2025 1.492.982 -21,92% 266,34 183,31 236,59 202,03
24/01/2025 175.549 -2,70% 266,34 256,77 267,42 258,73
23/01/2025 231.635 -0,50% 261,50 257,945 267,20 265,91
22/01/2025 371.456 6,01% 259,05 259,05 281,79 267,24
21/01/2025 156.051 4,22% 243,275 240,69 252,69 252,10
20/01/2025 0 2,89% 238,235 235,37 243,03 241,89
17/01/2025 212.179 2,89% 238,235 235,37 243,03 241,92
16/01/2025 109.287 0,58% 233,99 234,015 240,00 235,09
15/01/2025 83.858 2,77% 233,99 231,19 235,085 233,74
14/01/2025 238.395 2,55% 225,27 224,845 230,88 227,43
13/01/2025 184.927 -2,88% 223,235 216,78 223,53 221,77
09/01/2025 234.870 1,33% 233,12 223,47 233,76 228,35
08/01/2025 226.837 1,91% 233,12 223,47 233,54 232,23
07/01/2025 117.887 -1,55% 233,12 227,49 235,815 229,18
06/01/2025 168.106 1,35% 222,97 231,98 238,215 232,79
03/01/2025 149.115 4,23% 222,97 221,88 229,85 229,69
02/01/2025 138.564 0,22% 215,99 218,045 223,80 220,37
31/12/2024 0 2,38% 215,99 213,72 220,55 219,88
30/12/2024 83.274 -2,15% 220,52 212,3142 222,93 222,93
27/12/2024 117.339 -2,09% 220,52 215,6406 221,42 219,47
26/12/2024 102.287 1,32% 222,00 218,70 225,08 224,15
24/12/2024 0 0,45% 221,35 219,925 223,705 221,24

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco