FORVIA (FRVIA)
Exportar para Excel
1 2 3 4 5 > >> |
01/11/2024 |
0 |
-0,55%
|
8,734
|
8,598
|
8,904
|
8,676
|
31/10/2024 |
758.623 |
-0,55%
|
8,734
|
8,598
|
8,904
|
8,676
|
30/10/2024 |
1.066.685 |
-2,68%
|
8,834
|
8,69
|
8,976
|
8,724
|
29/10/2024 |
1.417.902 |
2,28%
|
8,862
|
8,716
|
9,126
|
8,964
|
28/10/2024 |
1.158.105 |
1,44%
|
8,80
|
8,524
|
8,95
|
8,764
|
25/10/2024 |
1.302.051 |
-0,02%
|
8,56
|
8,194
|
8,644
|
8,64
|
24/10/2024 |
1.174.363 |
0,93%
|
8,626
|
8,626
|
9,088
|
8,642
|
23/10/2024 |
1.272.457 |
-3,12%
|
8,714
|
8,562
|
9,12
|
8,562
|
22/10/2024 |
1.535.865 |
5,47%
|
8,362
|
8,332
|
8,90
|
8,838
|
21/10/2024 |
1.914.920 |
5,25%
|
8,40
|
8,312
|
8,79
|
8,38
|
18/10/2024 |
2.095.145 |
6,84%
|
7,48
|
7,48
|
8,014
|
7,962
|
17/10/2024 |
1.914.218 |
-6,50%
|
7,932
|
7,422
|
7,942
|
7,452
|
16/10/2024 |
1.090.495 |
-1,12%
|
7,928
|
7,762
|
8,158
|
7,97
|
15/10/2024 |
979.046 |
-2,11%
|
8,204
|
7,952
|
8,292
|
8,06
|
14/10/2024 |
739.351 |
-1,91%
|
8,326
|
8,162
|
8,412
|
8,234
|
11/10/2024 |
625.939 |
-0,76%
|
8,344
|
8,306
|
8,522
|
8,394
|
10/10/2024 |
870.331 |
-2,02%
|
8,626
|
8,39
|
8,65
|
8,458
|
09/10/2024 |
982.680 |
4,28%
|
8,27
|
8,20
|
8,756
|
8,632
|
08/10/2024 |
1.469.813 |
-3,72%
|
8,35
|
8,064
|
8,422
|
8,278
|
07/10/2024 |
1.002.978 |
-3,78%
|
9,03
|
8,488
|
9,12
|
8,598
|
04/10/2024 |
1.093.490 |
1,71%
|
8,796
|
8,796
|
9,15
|
8,936
|
03/10/2024 |
663.363 |
-0,75%
|
8,83
|
8,758
|
8,884
|
8,786
|
02/10/2024 |
995.679 |
-2,06%
|
9,03
|
8,676
|
9,03
|
8,852
|
01/10/2024 |
1.496.822 |
-2,06%
|
9,246
|
9,038
|
9,388
|
9,038
|
30/09/2024 |
2.480.406 |
-5,80%
|
9,52
|
8,748
|
9,656
|
9,228
|
27/09/2024 |
2.761.405 |
11,12%
|
8,50
|
8,474
|
9,874
|
9,796
|
26/09/2024 |
2.078.371 |
8,68%
|
8,296
|
8,278
|
8,816
|
8,816
|
25/09/2024 |
924.852 |
-1,29%
|
8,11
|
8,072
|
8,38
|
8,112
|
24/09/2024 |
1.568.638 |
2,67%
|
8,31
|
8,218
|
8,448
|
8,218
|
23/09/2024 |
1.458.963 |
0,58%
|
7,926
|
7,762
|
8,186
|
8,004
|
20/09/2024 |
4.663.619 |
-8,00%
|
8,442
|
7,868
|
8,476
|
7,958
|
19/09/2024 |
1.852.734 |
4,19%
|
8,54
|
8,538
|
8,746
|
8,65
|
18/09/2024 |
1.140.553 |
-0,38%
|
8,332
|
8,224
|
8,422
|
8,302
|
17/09/2024 |
1.070.810 |
2,86%
|
8,142
|
8,08
|
8,40
|
8,334
|
16/09/2024 |
970.255 |
-5,11%
|
8,508
|
8,102
|
8,596
|
8,102
|
13/09/2024 |
954.473 |
4,10%
|
8,20
|
8,198
|
8,686
|
8,538
|
12/09/2024 |
1.118.285 |
0,05%
|
8,382
|
8,106
|
8,50
|
8,202
|
11/09/2024 |
1.545.626 |
-4,59%
|
8,608
|
8,134
|
8,806
|
8,198
|
10/09/2024 |
1.491.335 |
-3,81%
|
8,894
|
8,46
|
8,932
|
8,592
|
09/09/2024 |
1.211.792 |
1,27%
|
8,832
|
8,70
|
8,932
|
8,932
|
06/09/2024 |
1.814.471 |
-4,88%
|
9,268
|
8,726
|
9,268
|
8,82
|
05/09/2024 |
1.066.621 |
1,31%
|
9,116
|
9,092
|
9,56
|
9,272
|
04/09/2024 |
907.229 |
-2,93%
|
9,19
|
9,07
|
9,304
|
9,152
|
03/09/2024 |
1.544.457 |
-0,38%
|
9,464
|
9,22
|
9,74
|
9,428
|
02/09/2024 |
1.099.044 |
2,40%
|
9,248
|
8,98
|
9,65
|
9,464
|
30/08/2024 |
636.127 |
1,07%
|
9,156
|
9,15
|
9,338
|
9,242
|
29/08/2024 |
765.352 |
-2,18%
|
9,32
|
9,134
|
9,404
|
9,144
|
28/08/2024 |
566.275 |
-2,20%
|
9,55
|
9,31
|
9,638
|
9,348
|
27/08/2024 |
650.160 |
-1,63%
|
9,74
|
9,558
|
9,926
|
9,558
|
26/08/2024 |
380.238 |
0,21%
|
9,678
|
9,576
|
9,854
|
9,716
|
23/08/2024 |
709.884 |
2,73%
|
9,464
|
9,464
|
9,744
|
9,696
|
22/08/2024 |
533.868 |
-0,38%
|
9,486
|
9,40
|
9,61
|
9,438
|
21/08/2024 |
757.402 |
1,05%
|
9,416
|
9,374
|
9,542
|
9,474
|
20/08/2024 |
699.078 |
-1,31%
|
9,496
|
9,32
|
9,55
|
9,376
|
19/08/2024 |
427.797 |
1,60%
|
9,326
|
9,326
|
9,548
|
9,50
|
16/08/2024 |
530.028 |
-1,31%
|
9,542
|
9,33
|
9,604
|
9,35
|
15/08/2024 |
683.662 |
1,94%
|
9,368
|
9,312
|
9,63
|
9,474
|
14/08/2024 |
693.973 |
1,53%
|
9,248
|
9,144
|
9,476
|
9,294
|
13/08/2024 |
699.074 |
-0,13%
|
9,20
|
8,974
|
9,238
|
9,154
|
12/08/2024 |
385.775 |
0,13%
|
9,186
|
9,06
|
9,20
|
9,166
|
09/08/2024 |
669.593 |
1,37%
|
9,05
|
8,946
|
9,298
|
9,154
|
08/08/2024 |
980.034 |
-0,22%
|
8,996
|
8,822
|
9,12
|
9,03
|
07/08/2024 |
1.108.200 |
0,44%
|
9,146
|
9,05
|
9,532
|
9,05
|
06/08/2024 |
1.013.226 |
-0,18%
|
9,25
|
8,916
|
9,32
|
9,01
|
05/08/2024 |
1.927.578 |
-4,37%
|
8,998
|
8,72
|
9,24
|
9,026
|
02/08/2024 |
2.112.074 |
-9,16%
|
10,135
|
9,356
|
10,135
|
9,438
|
01/08/2024 |
871.233 |
-4,11%
|
10,725
|
10,29
|
10,745
|
10,39
|
31/07/2024 |
1.017.882 |
2,02%
|
10,79
|
10,745
|
10,95
|
10,835
|
30/07/2024 |
612.176 |
0,28%
|
10,635
|
10,46
|
10,765
|
10,62
|
29/07/2024 |
875.621 |
0,52%
|
10,64
|
10,485
|
10,85
|
10,59
|
26/07/2024 |
945.941 |
0,48%
|
10,48
|
10,40
|
10,80
|
10,535
|
25/07/2024 |
1.695.276 |
-0,76%
|
10,36
|
9,962
|
10,525
|
10,485
|
24/07/2024 |
1.604.522 |
-0,98%
|
10,51
|
10,11
|
11,10
|
10,565
|
23/07/2024 |
1.169.866 |
-0,42%
|
10,75
|
10,525
|
10,885
|
10,67
|
22/07/2024 |
967.711 |
4,38%
|
10,385
|
10,365
|
10,745
|
10,715
|
19/07/2024 |
1.655.829 |
-7,77%
|
10,935
|
10,255
|
10,97
|
10,265
|
18/07/2024 |
854.437 |
3,78%
|
10,785
|
10,75
|
11,205
|
11,13
|
17/07/2024 |
1.008.305 |
-2,72%
|
10,97
|
10,635
|
11,03
|
10,725
|
16/07/2024 |
896.954 |
-1,30%
|
11,105
|
10,635
|
11,12
|
11,025
|
15/07/2024 |
611.911 |
-1,63%
|
11,265
|
11,01
|
11,27
|
11,17
|
12/07/2024 |
765.956 |
2,53%
|
11,27
|
11,10
|
11,39
|
11,355
|
11/07/2024 |
1.047.931 |
2,83%
|
10,825
|
10,74
|
11,14
|
11,075
|
10/07/2024 |
924.913 |
1,51%
|
10,735
|
10,625
|
10,97
|
10,77
|
09/07/2024 |
1.314.931 |
-4,29%
|
11,025
|
10,48
|
11,08
|
10,61
|
08/07/2024 |
1.121.729 |
-2,34%
|
11,225
|
11,045
|
11,50
|
11,085
|
05/07/2024 |
805.381 |
0,44%
|
11,335
|
11,295
|
11,575
|
11,35
|
04/07/2024 |
712.815 |
-0,22%
|
11,515
|
11,20
|
11,72
|
11,30
|
03/07/2024 |
1.037.695 |
1,16%
|
11,205
|
11,03
|
11,48
|
11,325
|
02/07/2024 |
904.614 |
-2,65%
|
11,38
|
11,055
|
11,41
|
11,195
|
01/07/2024 |
906.427 |
4,03%
|
11,80
|
11,395
|
11,92
|
11,50
|
28/06/2024 |
1.203.483 |
-1,16%
|
11,215
|
11,055
|
11,28
|
11,055
|
27/06/2024 |
952.959 |
-1,41%
|
11,34
|
11,185
|
11,47
|
11,185
|
26/06/2024 |
1.048.606 |
-4,50%
|
11,90
|
11,28
|
11,90
|
11,345
|
25/06/2024 |
879.210 |
-2,10%
|
12,07
|
11,765
|
12,13
|
11,88
|
24/06/2024 |
899.585 |
0,66%
|
11,885
|
11,645
|
12,225
|
12,135
|
21/06/2024 |
1.836.625 |
-1,35%
|
12,20
|
11,82
|
12,23
|
12,055
|
20/06/2024 |
1.598.596 |
5,03%
|
11,665
|
11,595
|
12,28
|
12,22
|
19/06/2024 |
1.415.331 |
-2,23%
|
11,875
|
11,60
|
11,92
|
11,635
|
18/06/2024 |
1.165.604 |
-1,25%
|
12,335
|
11,855
|
12,49
|
11,90
|
17/06/2024 |
1.036.976 |
2,47%
|
11,76
|
11,76
|
12,27
|
12,05
|