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 >
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
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