Live Chat

Negocie Fresnillo FRES

Gráfico Fresnillo ao vivo

Created with Highcharts 10.2.114. Feb09:0010:0011:0012:0013:0014:0015:0016:00790800810820830

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 792.62 25.44 3.31% 767.18 826.5 765.19
3 de fev. de 2025 756.71 85.74 12.77% 670.97 766.2 668.98
27 de jan. de 2025 695.4 35.88 5.44% 659.51 719.84 654.04
20 de jan. de 2025 684.95 11.97 1.77% 672.98 692.91 661.02
13 de jan. de 2025 664.01 4.48 0.67% 659.53 691.93 629.6
6 de jan. de 2025 662.52 15.98 2.47% 646.54 674.98 634.58
30 de dez. de 2024 647.04 25.39 4.08% 621.64 655.54 614.16
23 de dez. de 2024 629.1 -3.5 -0.56% 632.59 638.59 624.61
16 de dez. de 2024 635.58 -29.93 -4.5% 665.51 665.51 621.12
9 de dez. de 2024 663 7.48 1.14% 655.52 700.9 652.55
2 de dez. de 2024 655.04 26.91 4.28% 628.12 670.47 623.12
25 de nov. de 2024 645.57 2.51 0.39% 643.06 648.56 622.12
18 de nov. de 2024 651.03 1.49 0.22% 649.54 667 642.06
11 de nov. de 2024 644.57 -62.3 -8.82% 706.87 718.84 607.16
4 de nov. de 2024 693.41 -39.39 -5.38% 732.8 732.8 679.95
28 de out. de 2024 733.29 -20.45 -2.72% 753.73 776.66 725.32
21 de out. de 2024 756.22 25.92 3.54% 730.3 779.16 719.83
14 de out. de 2024 702.89 43.87 6.65% 659.02 703.88 644.06
7 de out. de 2024 662.01 33.89 5.39% 628.11 663.01 603.19
30 de set. de 2024 637.08 18.44 2.98% 618.64 640.07 604.18
23 de set. de 2024 615.65 29.4 5.01% 586.24 639.58 577.76
16 de set. de 2024 587.23 21.93 3.87% 565.3 593.22 560.81
9 de set. de 2024 569.79 64.8 12.83% 504.98 576.76 500.99
2 de set. de 2024 505.48 -27.92 -5.24% 533.4 546.36 498.3
26 de ago. de 2024 537.88 -12.97 -2.36% 550.84 557.32 533.89
19 de ago. de 2024 552.34 18.45 3.45% 533.89 556.33 529.41
12 de ago. de 2024 529.41 -1 -0.19% 530.4 552.34 526.42
5 de ago. de 2024 531.4 -18.46 -3.36% 549.85 556.33 519.44
29 de jul. de 2024 566.79 -7.99 -1.39% 574.77 604.68 561.31
22 de jul. de 2024 573.28 -35.39 -5.82% 608.67 623.62 570.78
15 de jul. de 2024 611.66 -3 -0.49% 614.65 641.07 586.24
8 de jul. de 2024 617.64 31.39 5.35% 586.24 628.61 574.27
1 de jul. de 2024 588.23 28.4 5.07% 559.82 591.72 547.85
24 de jun. de 2024 560.31 11.45 2.08% 548.85 573.28 546.85
17 de jun. de 2024 556.33 16.45 3.04% 539.88 569.29 531.9
10 de jun. de 2024 542.37 -6.99 -1.28% 549.35 566.79 532.9
3 de jun. de 2024 556.82 -60.82 -9.85% 617.64 625.12 554.33
27 de mai. de 2024 617.64 15.44 2.56% 602.19 635.59 598.7
20 de mai. de 2024 596.21 -42.87 -6.71% 639.08 645.06 585.74
13 de mai. de 2024 614.65 44.37 7.78% 570.28 621.13 570.28
6 de mai. de 2024 573.28 9.48 1.68% 563.8 593.22 556.82
29 de abr. de 2024 551.34 -31.41 -5.39% 582.75 592.72 548.85
22 de abr. de 2024 585.74 1.5 0.25% 584.24 591.22 557.82
15 de abr. de 2024 598.7 -7.48 -1.24% 606.18 610.16 575.77
8 de abr. de 2024 619.64 68.79 12.49% 550.84 621.13 542.87
1 de abr. de 2024 540.87 58.92 12.22% 481.95 543.86 479.96
25 de mar. de 2024 465.5 8.37 1.83% 457.12 468.49 438.68
18 de mar. de 2024 455.83 -9.68 -2.08% 465.5 471.58 432.9
11 de mar. de 2024 465.5 3.08 0.66% 462.41 474.67 446.76
4 de mar. de 2024 463.9 -8.59 -1.82% 472.48 507.67 451.04
26 de fev. de 2024 460.51 -10.07 -2.14% 470.58 472.98 447.55
19 de fev. de 2024 473.18 -11.07 -2.29% 484.24 485.24 458.32
12 de fev. de 2024 486.64 9.27 1.94% 477.36 494.31 462.01
5 de fev. de 2024 473.58 -23.63 -4.76% 497.2 514.45 473.28
29 de jan. de 2024 505.08 5.37 1.07% 499.7 547.55 499.7
22 de jan. de 2024 495.41 18.54 3.88% 476.87 510.26 473.28
15 de jan. de 2024 478.06 -49.56 -9.4% 527.61 531.6 474.57
8 de jan. de 2024 531.6 -4.6 -0.86% 536.19 542.97 514.85
1 de jan. de 2024 542.37 -50.25 -8.48% 592.62 594.81 526.62
25 de dez. de 2023 593.81 12.55 2.16% 581.25 603.19 581.25
18 de dez. de 2023 580.85 16.75 2.96% 564.1 585.04 519.44
11 de dez. de 2023 585.64 18.75 3.3% 566.89 609.17 555.53
4 de dez. de 2023 579.86 -14.36 -2.42% 594.21 596.8 562.11
27 de nov. de 2023 593.41 62 11.66% 531.4 593.81 531.2
20 de nov. de 2023 525.82 -22.73 -4.15% 548.55 549.55 520.23
13 de nov. de 2023 546.16 30.9 5.99% 515.25 554.13 509.67
6 de nov. de 2023 516.25 -46.26 -8.23% 562.51 570.88 514.45
30 de out. de 2023 556.72 5.98 1.08% 550.74 563.11 538.78
23 de out. de 2023 548.75 6.58 1.21% 542.17 553.53 510.66
16 de out. de 2023 546.75 -4 -0.73% 550.74 564.3 538.78
9 de out. de 2023 553.14 21.93 4.13% 531.2 555.13 523.43
2 de out. de 2023 519.44 -28.71 -5.24% 548.15 550.74 505.28
25 de set. de 2023 550.14 -15.37 -2.72% 565.5 571.88 538.38
18 de set. de 2023 576.07 -15.55 -2.63% 591.62 592.02 571.68
11 de set. de 2023 595.01 27.12 4.77% 567.89 595.81 566.89
4 de set. de 2023 553.73 -14.76 -2.6% 568.49 569.29 541.57
28 de ago. de 2023 568.49 10.57 1.89% 557.92 587.03 552.74
21 de ago. de 2023 549.95 45.27 8.97% 504.68 561.91 500.1
14 de ago. de 2023 506.68 -28.92 -5.4% 535.59 537.38 496.61
7 de ago. de 2023 538.78 -15.96 -2.88% 554.73 565.1 532.4
31 de jul. de 2023 556.92 -44.28 -7.37% 601.19 618.14 543.76
24 de jul. de 2023 603.58 -22.14 -3.54% 625.72 635.29 599.6
17 de jul. de 2023 625.32 10.57 1.71% 614.75 640.87 612.56
10 de jul. de 2023 624.12 25.72 4.29% 598.4 636.68 593.41
3 de jul. de 2023 600.59 -8.18 -1.35% 608.77 627.91 592.02
26 de jun. de 2023 608.57 1.8 0.29% 606.77 616.94 587.63
19 de jun. de 2023 608.77 -55.44 -8.35% 664.2 666.39 603.19
12 de jun. de 2023 667.39 -1.81 -0.27% 669.19 671.38 646.06
5 de jun. de 2023 673.77 -3.39 -0.51% 677.16 686.14 665.4
29 de mai. de 2023 689.92 37.67 5.77% 652.24 694.71 636.09
22 de mai. de 2023 653.43 -6.2 -0.94% 659.62 663.8 643.86
15 de mai. de 2023 662.61 -16.36 -2.41% 678.96 683.34 650.84
8 de mai. de 2023 680.95 -48.26 -6.62% 729.21 731.8 669.78
1 de mai. de 2023 727.41 21.92 3.1% 705.48 736.98 691.12
24 de abr. de 2023 707.87 -38.28 -5.14% 746.15 752.54 698.1
17 de abr. de 2023 757.32 -28.7 -3.66% 786.02 811.97 753.73
10 de abr. de 2023 783.43 -7.59 -0.96% 791.01 813.57 773.85
3 de abr. de 2023 786.02 44.9 6.05% 741.11 794.41 734.73
27 de mar. de 2023 744.71 16.17 2.21% 728.54 752.89 708.18
20 de mar. de 2023 729.34 5.19 0.71% 724.15 743.91 704.59
13 de mar. de 2023 707.78 -24.15 -3.3% 731.93 762.67 690.62
6 de mar. de 2023 722.55 -47.12 -6.13% 769.66 774.25 699.8
27 de fev. de 2023 772.85 3.79 0.49% 769.06 782.03 752.49
20 de fev. de 2023 766.26 -37.34 -4.65% 803.59 807.58 765.47
13 de fev. de 2023 800 10.37 1.31% 789.62 805.79 771.85
6 de fev. de 2023 789.22 -22.55 -2.78% 811.77 838.52 787.02
30 de jan. de 2023 809.58 -32.33 -3.85% 841.91 844.91 783.83
23 de jan. de 2023 857.88 -45.12 -5% 902.99 906.98 842.91
16 de jan. de 2023 918.16 -26.56 -2.82% 944.71 961.07 884.23
9 de jan. de 2023 948.1 5.59 0.59% 942.51 979.04 913.57
2 de jan. de 2023 958.68 54.08 5.97% 904.59 994.81 890.81
26 de dez. de 2022 899 33.13 3.82% 865.86 899.2 865.86
19 de dez. de 2022 866.26 9.98 1.16% 856.28 899.8 853.49
12 de dez. de 2022 837.12 8.58 1.03% 828.54 886.82 818.36
5 de dez. de 2022 868.26 -36.13 -4% 904.39 932.73 858.28
28 de nov. de 2022 896.8 8.37 0.94% 888.42 907.98 867.26
21 de nov. de 2022 889.82 33.74 3.94% 856.08 904.59 853.09
14 de nov. de 2022 864.87 1 0.11% 863.87 885.23 834.13
7 de nov. de 2022 865.67 116.37 15.53% 749.3 874.45 748.5
31 de out. de 2022 755.89 33.13 4.58% 722.75 761.87 696.6
24 de out. de 2022 725.35 5.79 0.8% 719.56 747.9 692.41
17 de out. de 2022 713.37 13.97 1.99% 699.4 715.57 676.05
10 de out. de 2022 701.39 -66.08 -8.61% 767.46 778.84 696.2
3 de out. de 2022 786.42 24.94 3.27% 761.47 830.74 748.7
26 de set. de 2022 764.87 90.22 13.37% 674.65 769.06 674.65
19 de set. de 2022 688.42 -41.53 -5.69% 729.94 762.47 674.65
12 de set. de 2022 726.94 -1.8 -0.25% 728.74 784.43 699.6
5 de set. de 2022 725.55 26.34 3.76% 699.2 739.72 669.46
29 de ago. de 2022 688.62 -22.37 -3.15% 710.98 715.97 650.7
22 de ago. de 2022 727.54 6.77 0.94% 720.76 751.69 701
15 de ago. de 2022 723.75 -20.97 -2.82% 744.71 753.29 708.58
8 de ago. de 2022 747.3 43.9 6.24% 703.39 764.27 697.2
1 de ago. de 2022 705.59 -31.13 -4.23% 736.72 744.51 673.65
25 de jul. de 2022 736.52 67.05 10.01% 669.46 739.32 637.52
18 de jul. de 2022 666.46 13.37 2.04% 653.09 670.46 634.93
11 de jul. de 2022 643.71 -23.35 -3.51% 667.06 691.61 635.53
4 de jul. de 2022 682.23 -63.68 -8.54% 745.91 778.04 664.87
27 de jun. de 2022 756.48 -39.52 -4.97% 796 808.18 738.52
20 de jun. de 2022 783.63 -19.37 -2.42% 802.99 815.57 766.26
13 de jun. de 2022 808.98 43.9 5.73% 765.07 842.51 764.67
6 de jun. de 2022 748.7 -21.16 -2.75% 769.86 793.01 715.37
30 de mai. de 2022 766.86 -33.54 -4.2% 800.4 813.17 757.68
23 de mai. de 2022 800.99 13.97 1.77% 787.02 822.15 785.43
16 de mai. de 2022 780.64 61.67 8.57% 718.96 797 717.96
9 de mai. de 2022 719.16 -35.54 -4.71% 754.69 786.22 692.41
2 de mai. de 2022 772.45 9.78 1.28% 762.67 798.6 743.51
25 de abr. de 2022 774.05 21.75 2.89% 752.29 805.39 743.31
18 de abr. de 2022 766.86 -40.32 -5% 807.18 816.96 765.67
11 de abr. de 2022 804.59 28.74 3.7% 775.85 821.15 768.46
4 de abr. de 2022 773.25 23.75 3.16% 749.5 775.25 744.71
28 de mar. de 2022 739.2 1 0.13% 738.2 750.6 703.4
21 de mar. de 2022 739.8 3.79 0.51% 736 773.8 715.4
14 de mar. de 2022 735 22.39 3.14% 712.6 745 677.4
7 de mar. de 2022 732.2 -32 -4.19% 764.2 817.4 722
28 de fev. de 2022 741.8 9.39 1.28% 732.4 754.6 680.6
21 de fev. de 2022 710.8 20.79 3.01% 690 761 663.6
14 de fev. de 2022 685.6 60.8 9.73% 624.8 696.2 624.2
7 de fev. de 2022 625.6 7.39 1.19% 618.2 643.2 611
31 de jan. de 2022 626 -2 -0.32% 628 658.8 612.6
24 de jan. de 2022 634.2 -192.4 -23.28% 826.6 833.2 614.6
17 de jan. de 2022 832.2 27 3.35% 805.2 867.2 785.6
10 de jan. de 2022 810 -9.21 -1.13% 819.2 851.6 797.8
3 de jan. de 2022 818 -62.4 -7.09% 880.4 880.8 805
27 de dez. de 2021 889.4 -1 -0.12% 890.4 901.6 857.8
20 de dez. de 2021 897.8 -10.21 -1.13% 908 915 861.2
13 de dez. de 2021 912.2 49 5.67% 863.2 922.4 860.4
6 de dez. de 2021 860.4 -24.81 -2.81% 885.2 898.4 853.6
29 de nov. de 2021 884.8 -15 -1.67% 899.8 933.6 867.4
22 de nov. de 2021 900 -45.4 -4.81% 945.4 959 892.6
15 de nov. de 2021 954.2 -21 -2.16% 975.2 988 945.2
8 de nov. de 2021 966.6 58.6 6.45% 908 996.2 907.2
1 de nov. de 2021 899.2 38 4.41% 861.2 905.2 846.6
25 de out. de 2021 862.8 -50.81 -5.57% 913.6 925.6 850.8
18 de out. de 2021 915 64.6 7.59% 850.4 919.4 845.6
11 de out. de 2021 845.4 35.19 4.34% 810.2 854.6 807.4
4 de out. de 2021 808.4 32.79 4.22% 775.6 822.4 765
27 de set. de 2021 777.6 -11.2 -1.42% 788.8 801.2 760
20 de set. de 2021 785.6 -6.8 -0.86% 792.4 805.8 780
13 de set. de 2021 806 -31.61 -3.78% 837.6 852.4 801.6
6 de set. de 2021 836.2 -28.4 -3.29% 864.6 870.6 834.2
30 de ago. de 2021 860.4 12.19 1.43% 848.2 867 831.4
23 de ago. de 2021 843.4 4.6 0.54% 838.8 852.2 822.2
16 de ago. de 2021 832.4 41 5.18% 791.4 841.8 790
9 de ago. de 2021 800.8 17.19 2.19% 783.6 803.2 767
2 de ago. de 2021 795.2 -20 -2.46% 815.2 848.8 784.4
26 de jul. de 2021 818 73.6 9.88% 744.4 833.2 741.8
19 de jul. de 2021 745.6 -49 -6.17% 794.6 799.8 743.4
12 de jul. de 2021 795 -5.4 -0.68% 800.4 824.6 782.6
5 de jul. de 2021 799.4 -8 -1% 807.4 828.2 790
28 de jun. de 2021 803 -0.4 -0.05% 803.4 817.2 769.2
21 de jun. de 2021 807.6 -10.8 -1.32% 818.4 832.6 801.4
14 de jun. de 2021 822.4 -26 -3.07% 848.4 861.4 800.4
7 de jun. de 2021 857.8 -3.21 -0.38% 861 876.6 838.2
31 de mai. de 2021 875.4 -32.4 -3.57% 907.8 929.4 848.6
24 de mai. de 2021 902.2 22.2 2.52% 880 913 853
17 de mai. de 2021 881.4 -17.4 -1.94% 898.8 944.4 852.4
10 de mai. de 2021 884.4 -30.21 -3.31% 914.6 941.6 868.4
3 de mai. de 2021 909.2 63.4 7.49% 845.8 925.8 838.8
26 de abr. de 2021 824.4 -74.61 -8.3% 899 917 820
19 de abr. de 2021 890 -34.8 -3.77% 924.8 965 875.8

Últimas notícias

Texas Roadhouse restaurant exterior lit at night with its trademark logo – Texas Roadhouse news.
Vanessa L 2025 Feb 14, 10:00

Texas Roadhouse News: Fiera Capital Corp Reduces Holdings in TXRH

Stocks Shares
Frances Wang 2025 Feb 13, 16:00

Viasat stock news: Why VSAT Stock Dropped 18%?

Stocks
Frances Wang 2025 Feb 13, 16:00

EPD expansion: is Enterprise Products Partners stock a good choice?

Stocks
Frances Wang 2025 Feb 13, 16:00

Mobileye Stock price: Why Mobileye Stock Is Soaring?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nvidia stock news today: will NVDA Reach a $4 Trillion Valuation?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nio Stock Price today: 10% Upside Predicted by Wall Street Analyst

Stocks
Frances Wang 2025 Feb 13, 16:00

Boil stock news today: Will BOIL stock go back up?

Stocks
Tommy Yap 2025 Feb 13, 16:00

Week Ahead: Will RBA and RBNZ Deliver Unexpected Rate Moves?

Forex Indices

Info

Spread

5.28

Spread (%)

0.6661 %

Alavancagem

1:10

Juro overnight, Compra

-0.0590 %

Juro overnight, Venda

-0.0299 %

Moeda

PNC

Horários de Negociação

Mercados fechados

Segunda-feira

08:01 - 11:59

Terça-feira

08:01-11:59

Terça-feira

12:03-16:29

Quarta-feira

08:01-11:59

Quarta-feira

12:03-16:29

Quinta-feira

08:01-11:59

Quinta-feira

12:03-16:29

Sexta-feira

08:01-11:59

Sexta-feira

12:03-16:29

Análise e estatística

Abertura

815.04

Fechamento anterior

798.09

Alta/baixa em 52 semanas

432.9 - 826.5

Instrumentos relacionados

Ativo
Venda
Comprar
Alteração (%):

Tesla

354.98

357.19

0.05%

Amazon.com

227.99

229.40

-0.67%

Alphabet (Google)

186.48

187.61

-0.48%

Deutsche Bank

19.15

19.27

0.16%

Instrumentos relacionados
Trustpilot
Live Chat