FORVIA (FRVIA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
04/12/2024	1.293.166	5,54%	7,554	7,554	8,056	7,964
03/12/2024	1.875.558	-4,84%	7,71	7,446	7,79	7,546
02/12/2024	982.494	-1,32%	7,688	7,666	8,116	7,93
29/11/2024	526.361	0,03%	8,066	7,97	8,176	8,036
28/11/2024	723.751	1,26%	8,068	7,964	8,20	8,034
27/11/2024	778.384	-2,77%	8,048	7,828	8,102	7,934
26/11/2024	866.037	-1,69%	8,18	8,022	8,37	8,16
25/11/2024	1.567.190	5,01%	7,998	7,98	8,308	8,30
22/11/2024	1.398.343	3,16%	7,792	7,618	7,998	7,904
21/11/2024	1.091.310	-1,24%	7,678	7,60	7,772	7,662
20/11/2024	1.179.434	-4,90%	8,19	7,758	8,256	7,758
19/11/2024	1.554.599	-3,57%	8,46	7,968	8,58	8,158
18/11/2024	908.350	-3,18%	8,778	8,454	8,918	8,46
15/11/2024	1.020.613	-2,85%	8,824	8,738	9,044	8,738
14/11/2024	1.124.204	3,33%	8,80	8,646	8,994	8,994
13/11/2024	858.845	1,35%	8,574	8,51	8,89	8,704
12/11/2024	1.292.889	-6,63%	9,042	8,588	9,08	8,588
11/11/2024	903.633	5,00%	8,94	8,77	9,22	9,198
08/11/2024	1.218.804	-4,14%	9,148	8,586	9,148	8,76
07/11/2024	1.660.646	7,79%	8,524	8,46	9,138	9,138
06/11/2024	2.280.911	-3,55%	8,712	8,312	9,148	8,478
05/11/2024	465.335	-0,25%	8,93	8,72	8,978	8,79
04/11/2024	453.281	-1,21%	8,89	8,812	9,072	8,812
01/11/2024	573.880	2,81%	8,75	8,618	8,942	8,92
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