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 > >>
23/07/2025	422.099	-0,19%	22,13	21,17	22,19	21,29
22/07/2025	604.739	-2,43%	22,17	21,18	22,75	21,33
21/07/2025	336.159	-1,00%	22,13	21,86	22,285	21,86
18/07/2025	404.119	-0,59%	21,67	21,67	22,36	22,08
17/07/2025	333.181	2,49%	21,67	21,22	22,26	22,21
16/07/2025	328.457	0,84%	22,175	21,22	22,215	21,67
15/07/2025	315.062	-3,55%	21,97	21,475	22,28	21,49
14/07/2025	354.112	1,14%	22,03	21,92	22,28	22,28
11/07/2025	278.017	1,01%	21,65	21,62	22,11	22,03
10/07/2025	227.478	0,46%	21,90	21,595	21,97	21,81
09/07/2025	189.743	0,05%	21,60	21,595	21,925	21,71
08/07/2025	237.271	0,37%	21,77	21,565	22,085	21,70
07/07/2025	232.864	-1,41%	21,77	21,565	22,085	21,62
04/07/2025	153.377	1,20%	21,745	21,745	22,07	21,93
03/07/2025	153.336	1,20%	21,40	21,285	22,07	21,89
02/07/2025	290.010	1,45%	20,73	20,73	21,725	21,67
01/07/2025	409.259	2,59%	20,975	20,73	21,57	21,37
30/06/2025	306.201	-0,24%	21,10	20,83	21,12	20,83
27/06/2025	427.335	-0,74%	20,68	20,6655	21,212	20,88
26/06/2025	316.848	2,38%	20,57	20,26	21,07	21,06
25/06/2025	271.337	1,43%	20,52	20,26	20,66	20,57
24/06/2025	290.543	-0,10%	19,575	19,54	20,66	20,28
23/06/2025	342.989	3,62%	19,66	19,54	20,31	20,30
20/06/2025	247.274	0,41%	19,71	19,4563	19,71	19,59
19/06/2025	238.213	-0,78%	19,305	19,21	19,61	19,52
18/06/2025	207.968	0,83%	19,37	19,24	19,61	19,51
17/06/2025	349.849	-1,22%	19,845	19,245	20,00	19,36
16/06/2025	336.530	-0,66%	19,94	19,52	20,00	19,60
13/06/2025	252.271	-2,33%	20,085	19,65	20,22	19,73
12/06/2025	240.024	-0,49%	20,36	19,925	20,61	20,20
11/06/2025	738.653	-0,34%	20,315	20,22	20,61	20,30
10/06/2025	211.682	0,54%	20,21	20,13	20,51	20,37
09/06/2025	397.927	0,30%	20,39	20,13	20,48	20,26
06/06/2025	292.641	1,66%	19,96	19,715	20,34	20,20
05/06/2025	269.975	-0,80%	20,15	19,715	20,2145	19,87
04/06/2025	316.694	-0,60%	19,86	19,86	20,29	20,03
03/06/2025	402.398	1,10%	19,965	19,6624	20,29	20,15
02/06/2025	582.278	-0,25%	19,98	19,6624	20,00	19,93
30/05/2025	270.036	-0,50%	20,12	19,77	20,164	19,98
29/05/2025	1.061.254	0,05%	20,515	19,79	20,61	20,07
28/05/2025	348.907	-1,89%	20,43	20,06	20,63	20,06
27/05/2025	362.457	1,98%	20,515	20,34	20,63	20,63
23/05/2025	272.824	0,45%	20,20	19,73	20,325	20,23
22/05/2025	774.178	-1,03%	20,535	20,03	20,70	20,14
21/05/2025	241.488	-2,35%	20,845	20,325	20,97	20,35
20/05/2025	319.953	-0,38%	20,765	20,65	21,50	20,84
19/05/2025	205.099	-0,14%	21,76	20,65	21,76	20,92
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