Frist Financial NorthWest Inc (FFNW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,23%	21,40	21,43	21,75	21,52
17/05/2024	20.400	0,23%	21,40	21,43	21,75	21,52
16/05/2024	12.122	-0,56%	20,85	21,4892	21,75	21,48
15/05/2024	37.886	3,40%	20,85	20,85	21,60	21,60
14/05/2024	13.206	1,21%	20,64	20,695	20,89	20,89
13/05/2024	9.958	-0,58%	20,67	20,64	20,805	20,64
10/05/2024	13.696	-0,14%	20,37	20,76	20,87	20,76
09/05/2024	17.559	1,51%	20,37	20,48	20,79	20,79
08/05/2024	11.187	0,54%	20,44	20,39	20,49	20,48
07/05/2024	18.644	0,10%	20,43	20,365	20,585	20,37
06/05/2024	21.804	-0,25%	20,44	20,35	20,59	20,35
03/05/2024	14.750	0,25%	20,38	20,30	20,46	20,36
02/05/2024	25.574	0,69%	20,52	20,21	20,38	20,31
01/05/2024	38.219	-0,98%	20,52	20,15	20,40	20,17
30/04/2024	25.660	-0,34%	20,52	20,33	20,42	20,35
29/04/2024	12.350	-0,34%	20,52	20,41	20,53	20,41
26/04/2024	26.764	-0,10%	20,52	20,45	20,585	20,48
25/04/2024	37.036	0,00%	20,40	20,35	20,57	20,50
24/04/2024	20.704	-0,05%	20,40	20,40	20,57	20,50
23/04/2024	45.285	0,69%	20,48	20,31	20,59	20,51
22/04/2024	26.232	0,05%	20,35	20,35	20,59	20,37
19/04/2024	17.852	0,15%	20,35	20,30	20,42	20,36
18/04/2024	14.362	-0,20%	20,52	20,31	20,42	20,33
17/04/2024	21.291	-0,15%	20,52	20,30	20,53	20,37
16/04/2024	19.491	-0,20%	20,52	20,30	20,505	20,40
15/04/2024	25.558	0,29%	20,52	20,35	20,55	20,44
12/04/2024	16.110	-0,51%	20,52	20,33	20,55	20,435
11/04/2024	27.496	0,59%	20,45	20,33	20,59	20,54
10/04/2024	16.236	0,10%	20,43	20,32	20,49	20,42
09/04/2024	21.021	-0,39%	20,37	20,40	20,52	20,40
08/04/2024	7.185	-0,29%	20,58	20,505	20,59	20,48
05/04/2024	8.766	0,84%	20,63	20,37	20,59	20,54
04/04/2024	18.628	-0,54%	20,61	20,37	20,605	20,37
03/04/2024	9.719	-0,44%	20,61	20,48	20,77	20,48
02/04/2024	29.696	-0,58%	20,68	20,5101	20,87	20,57
01/04/2024	18.862	0,63%	20,68	20,52	20,73	20,69
28/03/2024	24.638	0,00%	20,68	20,56	20,89	20,61
27/03/2024	14.313	0,24%	20,68	20,53	20,81	20,61
26/03/2024	11.313	0,54%	20,54	20,5132	20,675	20,56
25/03/2024	7.271	-0,58%	20,69	20,45	20,79	20,45
22/03/2024	10.677	-0,19%	20,69	20,605	20,74	20,57
21/03/2024	17.463	-0,82%	20,54	20,56	20,85	20,61
20/03/2024	16.164	1,66%	20,54	20,36	20,90	20,78
19/03/2024	18.566	0,44%	20,49	20,33	20,63	20,44
18/03/2024	25.763	-1,31%	20,49	20,35	20,58	20,35
15/03/2024	29.286	2,49%	20,75	20,1202	20,50	20,62
14/03/2024	15.668	-1,42%	20,75	20,15	20,53	20,15
13/03/2024	17.607	-0,87%	20,75	20,60	20,80	20,57
12/03/2024	7.238	0,48%	20,75	20,6415	20,83	20,75
11/03/2024	12.159	-0,67%	20,81	20,65	20,835	20,65
08/03/2024	10.255	-0,43%	20,81	20,65	20,90	20,79
07/03/2024	11.505	0,87%	20,69	20,705	20,84	20,86
06/03/2024	15.082	0,80%	20,69	20,645	20,88	20,735
05/03/2024	30.552	-0,87%	20,67	20,58	20,91	20,57
04/03/2024	9.666	-0,29%	20,74	20,71	20,8225	20,75
01/03/2024	14.355	0,24%	20,75	20,70	20,85	20,77
29/02/2024	11.603	0,29%	20,67	20,665	20,765	20,72
28/02/2024	15.818	-0,91%	20,86	20,665	20,88	20,66
27/02/2024	20.011	-0,05%	20,85	20,85	20,955	20,85
26/02/2024	8.458	-0,05%	20,98	20,85	20,925	20,86
23/02/2024	16.296	-0,48%	20,98	20,87	20,99	20,87
22/02/2024	15.757	0,53%	20,98	20,85	21,00	20,97
21/02/2024	14.360	0,05%	20,86	20,85	20,95	20,86
20/02/2024	18.740	-0,38%	20,86	20,85	20,985	20,85
19/02/2024	7.291	0,00%	20,80	20,80	20,94	20,93
16/02/2024	7.291	0,38%	20,80	20,80	20,94	20,93
15/02/2024	15.473	-1,44%	20,83	20,55	20,985	20,55
14/02/2024	20.156	0,48%	20,83	20,83	20,985	20,85
13/02/2024	13.429	-0,24%	20,87	20,75	20,985	20,75
12/02/2024	5.922	0,73%	20,67	20,6064	20,84	20,80
09/02/2024	8.452	0,19%	20,67	20,65	20,755	20,65
08/02/2024	17.598	-0,29%	20,68	20,59	20,785	20,61
07/02/2024	17.856	-0,63%	20,71	20,63	20,965	20,67
06/02/2024	17.593	-0,62%	20,85	20,70	20,895	20,80
05/02/2024	9.500	-0,10%	20,77	20,75	20,93	20,93
02/02/2024	10.696	0,38%	20,89	20,75	20,96	20,95
01/02/2024	13.355	-0,05%	20,89	20,75	20,955	20,87
31/01/2024	8.278	-0,57%	20,89	20,82	20,99	20,88
30/01/2024	26.907	1,06%	20,65	20,65	21,00	21,00
29/01/2024	21.813	-0,19%	20,71	20,55	20,8799	20,78
26/01/2024	22.733	-0,10%	20,71	20,70	20,86	20,82
25/01/2024	17.587	0,00%	20,77	20,7476	20,84	20,84
24/01/2024	18.149	1,12%	20,55	20,64	20,90	20,84
23/01/2024	55.216	-0,19%	20,55	20,50	20,775	20,61
22/01/2024	57.777	-1,43%	20,91	20,5001	20,90	20,65
19/01/2024	39.699	-0,10%	20,85	20,75	20,97	20,95
18/01/2024	6.660	1,06%	20,70	20,785	20,975	20,97
17/01/2024	13.042	0,10%	20,53	20,66	20,85	20,75
16/01/2024	65.050	0,41%	20,53	20,50	20,83	20,73
15/01/2024	69.449	1,95%	20,53	20,25	20,735	20,645
12/01/2024	69.449	1,95%	20,53	20,25	20,735	20,645
11/01/2024	232.193	48,03%	20,53	19,20	22,1724	20,25
10/01/2024	5.671	0,74%	13,34	13,4633	13,8299	13,68
09/01/2024	948	-1,24%	13,97	13,58	13,61	13,58
08/01/2024	4.302	-0,51%	13,97	13,16	13,81	13,75
05/01/2024	6.046	-0,18%	13,79	13,69	13,97	13,82
04/01/2024	2.877	0,84%	13,79	13,62	13,86	13,845
03/01/2024	1.252	-0,95%	13,58	13,57	13,815	13,57
02/01/2024	1.327	1,63%	13,61	13,5281	13,65	13,70
29/12/2023	1.658	-1,25%	13,61	13,61	13,7001	13,48