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 >
24/12/2024	0	1,56%	18,65	18,59	18,809	18,80
23/12/2024	291.436	1,36%	18,345	18,29	18,66	18,63
20/12/2024	365.913	0,46%	18,66	18,205	18,76	18,38
19/12/2024	554.457	-1,35%	18,66	18,24	19,00	18,31
18/12/2024	0	-4,58%	19,54	18,38	19,66	18,56
17/12/2024	408.889	-3,04%	19,985	19,425	20,075	19,45
16/12/2024	323.557	1,26%	19,865	19,76	20,10	20,06
13/12/2024	196.185	-0,55%	19,97	19,64	20,034	19,81
12/12/2024	236.160	-1,09%	20,11	19,91	20,12	19,92
11/12/2024	231.426	-0,49%	20,375	20,13	20,55	20,14
10/12/2024	335.834	-1,32%	20,45	20,19	20,6595	20,24
09/12/2024	190.936	-0,32%	20,61	20,46	20,72	20,51
06/12/2024	179.473	0,64%	20,68	20,35	20,64	20,58
05/12/2024	465.057	-0,49%	20,735	20,44	20,98	20,45
04/12/2024	227.795	0,10%	20,615	20,3916	20,665	20,55
03/12/2024	305.376	-0,63%	20,80	20,43	20,86	20,53
02/12/2024	344.420	0,10%	20,83	20,51	20,9894	20,70
29/11/2024	215.747	-1,29%	20,95	20,44	21,06	20,68
28/11/2024	257.239	-2,02%	21,40	20,83	21,48	20,95
27/11/2024	234.052	-0,71%	21,72	21,045	21,76	21,135
26/11/2024	256.564	-1,57%	21,68	21,205	22,02	21,26
25/11/2024	434.239	1,41%	21,54	21,54	22,02	21,60
22/11/2024	368.523	1,33%	20,765	20,72	21,345	21,30
21/11/2024	405.405	1,60%	20,58	20,35	21,21	21,02
20/11/2024	369.753	0,73%	20,54	20,35	20,77	20,69
19/11/2024	397.761	-1,25%	21,04	20,38	21,095	20,54
18/11/2024	296.594	-0,67%	20,925	20,70	21,095	20,80
15/11/2024	229.718	0,05%	21,395	20,65	21,385	20,94
14/11/2024	369.738	-1,78%	21,805	20,76	22,15	20,93
13/11/2024	304.448	-1,57%	22,58	21,29	22,58	21,31
12/11/2024	335.856	-0,14%	21,38	21,33	22,05	21,65
11/11/2024	384.067	2,90%	21,86	21,33	21,87	21,68
08/11/2024	338.061	0,72%	21,985	20,855	22,035	21,07
07/11/2024	496.225	-5,77%	22,67	20,875	22,67	20,92
06/11/2024	631.868	13,96%	19,21	19,195	22,395	22,20
05/11/2024	167.436	%	19,21	19,195	19,49	19,48
04/11/2024	215.193	%	19,16	18,895	19,32	19,14
01/11/2024	312.409	%	19,33	19,285	19,55	19,30
31/10/2024	205.746	%	19,405	19,26	19,74	19,40
30/10/2024	185.584	%	19,37	19,29	19,74	19,40
29/10/2024	253.796	%	19,51	19,29	19,57	19,35
28/10/2024	402.171	%	19,41	19,01	19,695	19,59
25/10/2024	569.410	%	19,41	18,95	19,455	19,67
24/10/2024	565.348	%	19,37	18,95	19,455	19,32
23/10/2024	846.028	%	20,20	19,00	20,465	19,30
22/10/2024	245.432	%	20,125	20,11	20,86	20,30
18/10/2024	223.354	%	21,45	21,16	21,495	21,21
17/10/2024	194.176	%	21,515	21,16	21,495	21,45
16/10/2024	382.146	%	21,515	21,175	21,70	21,20
15/10/2024	249.106	%	21,23	20,86	21,225	21,15
14/10/2024	245.717	%	20,98	20,86	21,225	21,15
11/10/2024	247.902	%	20,505	20,505	21,07	20,93
10/10/2024	364.405	%	20,115	20,0199	20,47	20,26
09/10/2024	213.230	%	20,115	20,05	20,37	20,07
08/10/2024	202.606	%	20,37	20,05	20,37	20,07
07/10/2024	146.128	%	20,365	20,155	20,431	20,32
04/10/2024	182.233	%	20,365	19,77	20,09	20,02
03/10/2024	127.717	%	19,825	19,77	20,09	20,02
02/10/2024	204.760	%	20,08	19,89	20,255	19,97
01/10/2024	273.800	%	20,99	20,075	20,98	20,10
30/09/2024	251.513	%	21,165	20,706	21,34	21,17
27/09/2024	484.476	%	21,165	20,73	21,10	21,02
26/09/2024	457.441	%	20,79	20,485	20,69	20,65
25/09/2024	414.583	%	20,53	20,485	20,69	20,65
24/09/2024	323.187	%	20,635	20,4818	20,78	20,6364
23/09/2024	318.227	%	20,60	20,4818	20,78	20,66
20/09/2024	283.822	%	20,98	20,76	21,14	20,54
19/09/2024	400.872	%	20,98	20,315	21,23	20,66
18/09/2024	351.759	%	20,40	20,35	21,005	20,56
17/09/2024	293.935	%	20,24	20,35	21,005	20,56
16/09/2024	536.770	%	20,24	20,02	20,345	20,21
13/09/2024	273.688	%	20,145	20,01	20,279	20,24
12/09/2024	588.087	%	19,91	19,30	19,88	19,74
11/09/2024	380.906	%	20,31	19,30	19,88	19,74
10/09/2024	397.748	%	20,31	20,115	20,46	20,45
09/09/2024	388.485	%	20,31	20,115	20,46	20,45
06/09/2024	276.989	%	20,975	20,26	20,975	20,36
05/09/2024	255.393	%	21,10	20,91	21,29	21,0872
04/09/2024	487.746	%	21,10	21,04	21,54	21,20
03/09/2024	220.798	%	21,36	21,04	21,54	21,185
30/08/2024	286.475	%	21,38	21,16	21,435	21,38
29/08/2024	214.350	%	21,11	21,07	21,38	21,19
28/08/2024	446.275	%	21,11	20,955	21,255	20,60
27/08/2024	280.601	%	21,13	21,16	21,745	21,18
26/08/2024	278.330	%	21,67	21,165	21,745	21,18
23/08/2024	286.696	%	20,71	20,695	21,71	21,46
22/08/2024	142.645	%	20,525	20,49	20,74	20,61
21/08/2024	150.932	%	20,525	20,26	20,49	20,48
20/08/2024	236.716	%	20,64	20,345	20,645	20,47
19/08/2024	154.791	%	20,66	20,525	20,78	20,78
16/08/2024	422.471	%	20,10	20,02	20,74	20,62
15/08/2024	211.208	%	20,32	19,685	20,12	20,49
14/08/2024	193.219	%	20,065	19,685	20,12	19,80
13/08/2024	448.057	%	19,68	19,48	20,09	19,58
12/08/2024	434.372	%	19,865	19,48	20,09	19,58
09/08/2024	376.653	%	19,60	19,505	19,865	19,64
08/08/2024	254.703	%	19,80	19,49	20,09	19,97
07/08/2024	351.798	%	19,61	19,45	19,9939	19,76
06/08/2024	382.876	%	19,61	19,04	19,86	19,69
05/08/2024	382.876	%	19,40	19,11	19,86	19,69