Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
FFH.PR.J Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 19.75 | 0.00 | 0.00% | 19.75 | 19.75 | 19.75 | 3,100 |
| 07 May 2024 | 19.75 | 0.10 | 0.51% | 19.75 | 19.75 | 19.75 | 2,098 |
| 06 May 2024 | 19.65 | -0.01 | -0.05% | 19.75 | 19.75 | 19.65 | 2,900 |
| 03 May 2024 | 19.66 | 0.01 | 0.05% | 19.60 | 19.70 | 19.60 | 4,900 |
| 02 May 2024 | 19.65 | 0.05 | 0.26% | 19.66 | 19.66 | 19.65 | 1,200 |
| 01 May 2024 | 19.60 | 0.03 | 0.15% | 19.60 | 19.60 | 19.60 | 100 |
| 30 Abr 2024 | 19.57 | 0.17 | 0.88% | 19.54 | 19.60 | 19.45 | 10,337 |
| 29 Abr 2024 | 19.40 | 0.10 | 0.52% | 19.39 | 19.40 | 19.39 | 900 |
| 26 Abr 2024 | 19.30 | 0.00 | 0.00% | 19.30 | 19.30 | 19.30 | 0 |
| 25 Abr 2024 | 19.30 | -0.11 | -0.57% | 19.35 | 19.35 | 19.30 | 6,500 |
| 24 Abr 2024 | 19.41 | -0.09 | -0.46% | 19.41 | 19.41 | 19.41 | 500 |
| 23 Abr 2024 | 19.50 | 0.02 | 0.10% | 19.45 | 19.50 | 19.35 | 771 |
| 22 Abr 2024 | 19.48 | 0.06 | 0.31% | 19.46 | 19.50 | 19.46 | 720 |
| 19 Abr 2024 | 19.42 | 0.07 | 0.36% | 19.40 | 19.42 | 19.40 | 500 |
| 18 Abr 2024 | 19.35 | 0.05 | 0.26% | 19.26 | 19.35 | 19.26 | 900 |
| 17 Abr 2024 | 19.30 | 0.00 | 0.00% | 19.30 | 19.30 | 19.30 | 0 |
| 16 Abr 2024 | 19.30 | -0.20 | -1.03% | 19.22 | 19.50 | 19.22 | 1,920 |
| 15 Abr 2024 | 19.50 | 0.00 | 0.00% | 19.50 | 19.50 | 19.50 | 0 |
| 12 Abr 2024 | 19.50 | 0.00 | 0.00% | 19.50 | 19.50 | 19.50 | 0 |
| 11 Abr 2024 | 19.50 | 0.00 | 0.00% | 19.50 | 19.50 | 19.50 | 0 |
| 10 Abr 2024 | 19.50 | 0.00 | 0.00% | 19.41 | 19.50 | 19.41 | 900 |
| 09 Abr 2024 | 19.50 | 0.11 | 0.57% | 19.50 | 19.50 | 19.50 | 2,100 |
| 08 Abr 2024 | 19.39 | -0.01 | -0.05% | 19.35 | 19.39 | 19.35 | 300 |
| 05 Abr 2024 | 19.40 | 0.20 | 1.04% | 19.40 | 19.40 | 19.40 | 300 |
| 04 Abr 2024 | 19.20 | 0.00 | 0.00% | 19.20 | 19.20 | 19.20 | 0 |
| 03 Abr 2024 | 19.20 | 0.00 | 0.00% | 19.20 | 19.20 | 19.20 | 0 |
| 02 Abr 2024 | 19.20 | 0.01 | 0.05% | 19.06 | 19.20 | 19.06 | 2,500 |
| 01 Abr 2024 | 19.19 | 0.04 | 0.21% | 19.20 | 19.20 | 19.15 | 1,310 |
| 28 Mar 2024 | 19.15 | 0.00 | 0.00% | 19.15 | 19.15 | 19.15 | 67 |
| 27 Mar 2024 | 19.15 | -0.01 | -0.05% | 19.15 | 19.15 | 19.15 | 1,500 |
| 26 Mar 2024 | 19.16 | 0.00 | 0.00% | 19.16 | 19.16 | 19.16 | 0 |
| 25 Mar 2024 | 19.16 | -0.04 | -0.21% | 19.16 | 19.16 | 19.16 | 200 |
| 22 Mar 2024 | 19.20 | 0.00 | 0.00% | 19.20 | 19.20 | 19.20 | 0 |
| 21 Mar 2024 | 19.20 | 0.20 | 1.05% | 19.20 | 19.20 | 19.20 | 2,000 |
| 20 Mar 2024 | 19.00 | 0.00 | 0.00% | 19.00 | 19.00 | 19.00 | 0 |
| 19 Mar 2024 | 19.00 | 0.05 | 0.26% | 18.89 | 19.00 | 18.89 | 2,000 |
| 18 Mar 2024 | 18.95 | -0.30 | -1.56% | 19.20 | 19.20 | 18.95 | 3,800 |
| 15 Mar 2024 | 19.25 | 0.00 | 0.00% | 19.25 | 19.25 | 19.25 | 0 |
| 14 Mar 2024 | 19.25 | -0.23 | -1.18% | 19.26 | 19.26 | 19.25 | 200 |
| 13 Mar 2024 | 19.48 | 0.00 | 0.00% | 19.48 | 19.48 | 19.48 | 0 |
| 12 Mar 2024 | 19.48 | -0.01 | -0.05% | 19.49 | 19.49 | 19.48 | 800 |
| 11 Mar 2024 | 19.49 | 0.09 | 0.46% | 19.35 | 19.49 | 19.35 | 2,016 |
| 08 Mar 2024 | 19.40 | 0.40 | 2.11% | 19.03 | 19.40 | 19.03 | 1,221 |
| 07 Mar 2024 | 19.00 | 0.13 | 0.69% | 19.00 | 19.00 | 19.00 | 400 |
| 06 Mar 2024 | 18.87 | -0.03 | -0.16% | 18.88 | 18.88 | 18.87 | 400 |
| 05 Mar 2024 | 18.90 | 0.00 | 0.00% | 18.90 | 18.90 | 18.90 | 0 |
| 04 Mar 2024 | 18.90 | 0.07 | 0.37% | 18.96 | 18.96 | 18.90 | 400 |
| 01 Mar 2024 | 18.83 | -0.03 | -0.16% | 18.87 | 18.87 | 18.83 | 5,133 |
| 29 Feb 2024 | 18.86 | 0.01 | 0.05% | 18.86 | 18.86 | 18.86 | 100 |
| 28 Feb 2024 | 18.85 | -0.05 | -0.26% | 18.86 | 18.86 | 18.85 | 2,600 |
| 27 Feb 2024 | 18.90 | -0.04 | -0.21% | 19.25 | 19.25 | 18.90 | 2,528 |
| 26 Feb 2024 | 18.94 | 0.09 | 0.48% | 18.89 | 18.94 | 18.89 | 300 |
| 23 Feb 2024 | 18.85 | 0.10 | 0.53% | 18.69 | 18.85 | 18.69 | 600 |
| 22 Feb 2024 | 18.75 | -0.02 | -0.11% | 18.70 | 18.75 | 18.70 | 600 |
| 21 Feb 2024 | 18.77 | 0.27 | 1.46% | 18.70 | 18.80 | 18.58 | 6,562 |
| 20 Feb 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 18.50 | 0 |
| 16 Feb 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 18.50 | 0 |
| 15 Feb 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 18.50 | 0 |
| 14 Feb 2024 | 18.50 | 0.15 | 0.82% | 18.50 | 18.50 | 18.50 | 100 |
| 13 Feb 2024 | 18.35 | -0.10 | -0.54% | 18.40 | 18.45 | 18.35 | 3,450 |
| 12 Feb 2024 | 18.45 | 0.10 | 0.54% | 18.51 | 18.51 | 18.45 | 4,930 |
| 09 Feb 2024 | 18.35 | -0.01 | -0.05% | 18.35 | 18.50 | 18.35 | 5,300 |
