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 > >>
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
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