FORVIA (FRVIA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 03/07/2026 |
602.631 |
2,72%
|
8,956
|
8,928
|
9,15
|
9,15
|
| 02/07/2026 |
640.103 |
2,70%
|
8,606
|
8,606
|
8,92
|
8,908
|
| 01/07/2026 |
588.812 |
-0,69%
|
8,626
|
8,546
|
8,782
|
8,674
|
| 30/06/2026 |
855.944 |
2,54%
|
8,63
|
8,452
|
8,806
|
8,734
|
| 29/06/2026 |
803.248 |
-2,23%
|
8,72
|
8,42
|
8,72
|
8,518
|
| 26/06/2026 |
1.065.698 |
-6,16%
|
9,212
|
8,628
|
9,244
|
8,712
|
| 25/06/2026 |
778.410 |
-2,75%
|
9,45
|
9,282
|
9,602
|
9,284
|
| 24/06/2026 |
967.663 |
0,48%
|
9,56
|
9,452
|
9,86
|
9,546
|
| 23/06/2026 |
972.051 |
-0,52%
|
9,324
|
9,238
|
9,532
|
9,50
|
| 22/06/2026 |
563.679 |
0,51%
|
9,51
|
9,252
|
9,552
|
9,55
|
| 19/06/2026 |
684.401 |
1,00%
|
9,41
|
9,40
|
9,518
|
9,502
|
| 18/06/2026 |
1.369.418 |
-4,20%
|
9,856
|
9,408
|
9,974
|
9,408
|
| 17/06/2026 |
487.248 |
-1,90%
|
9,89
|
9,768
|
10,045
|
9,82
|
| 16/06/2026 |
565.129 |
-1,72%
|
10,245
|
9,892
|
10,245
|
10,01
|
| 15/06/2026 |
850.506 |
3,44%
|
10,30
|
10,175
|
10,59
|
10,185
|
| 12/06/2026 |
817.531 |
4,57%
|
9,82
|
9,756
|
10,05
|
9,846
|
| 11/06/2026 |
571.263 |
-1,51%
|
9,496
|
9,368
|
9,648
|
9,416
|
| 10/06/2026 |
824.116 |
-2,03%
|
9,804
|
9,34
|
9,874
|
9,56
|
| 09/06/2026 |
1.032.128 |
-6,17%
|
10,42
|
9,758
|
10,67
|
9,758
|
| 08/06/2026 |
602.987 |
-2,39%
|
10,31
|
10,28
|
10,58
|
10,40
|
| 05/06/2026 |
543.611 |
-3,14%
|
11,00
|
10,61
|
11,03
|
10,655
|
| 04/06/2026 |
681.737 |
-3,85%
|
11,55
|
10,985
|
11,66
|
11,00
|
| 03/06/2026 |
810.236 |
-1,25%
|
11,45
|
11,29
|
11,66
|
11,44
|
| 02/06/2026 |
664.628 |
3,16%
|
11,35
|
11,235
|
11,71
|
11,585
|
| 01/06/2026 |
820.198 |
-1,45%
|
11,465
|
11,07
|
11,73
|
11,23
|
| 29/05/2026 |
670.695 |
0,31%
|
11,40
|
11,30
|
11,56
|
11,395
|
| 28/05/2026 |
547.588 |
-1,90%
|
11,505
|
11,22
|
11,605
|
11,36
|
| 27/05/2026 |
960.619 |
6,88%
|
10,90
|
10,90
|
11,835
|
11,58
|
| 26/05/2026 |
357.674 |
0,09%
|
10,74
|
10,725
|
11,045
|
10,835
|
| 25/05/2026 |
432.117 |
4,34%
|
10,605
|
10,605
|
10,955
|
10,825
|
| 22/05/2026 |
566.059 |
3,13%
|
10,18
|
10,18
|
10,485
|
10,375
|
| 21/05/2026 |
539.649 |
-0,54%
|
10,29
|
10,025
|
10,38
|
10,06
|
| 20/05/2026 |
827.287 |
0,30%
|
10,06
|
9,88
|
10,29
|
10,115
|
| 19/05/2026 |
599.131 |
-2,61%
|
10,36
|
10,045
|
10,43
|
10,085
|
| 18/05/2026 |
975.448 |
-1,24%
|
10,30
|
10,155
|
10,555
|
10,355
|
| 15/05/2026 |
1.010.515 |
-3,98%
|
10,86
|
10,175
|
10,94
|
10,485
|
| 14/05/2026 |
511.473 |
4,10%
|
10,675
|
10,625
|
10,94
|
10,92
|
| 13/05/2026 |
532.154 |
0,48%
|
10,61
|
10,415
|
10,695
|
10,49
|
| 12/05/2026 |
533.995 |
-0,43%
|
10,385
|
10,35
|
10,755
|
10,44
|
| 11/05/2026 |
623.072 |
0,91%
|
10,355
|
10,13
|
10,52
|
10,485
|
| 08/05/2026 |
456.763 |
0,58%
|
10,225
|
10,20
|
10,39
|
10,39
|
| 07/05/2026 |
1.234.213 |
-1,43%
|
10,595
|
10,33
|
10,845
|
10,33
|
| 06/05/2026 |
1.188.301 |
6,59%
|
10,035
|
10,025
|
10,665
|
10,48
|
| 05/05/2026 |
791.804 |
0,74%
|
9,808
|
9,748
|
10,085
|
9,832
|
| 04/05/2026 |
652.694 |
-2,09%
|
9,998
|
9,74
|
10,17
|
9,76
|
| 30/04/2026 |
1.123.991 |
2,13%
|
9,60
|
9,482
|
9,968
|
9,968
|
| 29/04/2026 |
620.406 |
0,10%
|
9,90
|
9,702
|
9,92
|
9,76
|
| 28/04/2026 |
521.238 |
-4,13%
|
10,09
|
9,718
|
10,305
|
9,75
|
| 27/04/2026 |
349.637 |
0,89%
|
10,49
|
9,868
|
10,59
|
10,17
|
| 24/04/2026 |
881.980 |
-3,79%
|
10,34
|
10,005
|
10,70
|
10,16
|
| 23/04/2026 |
1.206.911 |
3,43%
|
10,60
|
10,46
|
11,195
|
10,56
|
| 22/04/2026 |
603.840 |
-1,26%
|
10,415
|
10,095
|
10,43
|
10,21
|
| 21/04/2026 |
562.204 |
-2,55%
|
10,65
|
10,325
|
10,75
|
10,34
|
| 20/04/2026 |
661.802 |
-2,84%
|
10,65
|
10,55
|
10,74
|
10,61
|
| 17/04/2026 |
1.305.405 |
6,54%
|
10,28
|
10,225
|
11,00
|
10,92
|
| 16/04/2026 |
950.042 |
-2,33%
|
10,18
|
10,15
|
10,555
|
10,25
|
| 15/04/2026 |
469.051 |
0,48%
|
10,47
|
10,335
|
10,495
|
10,495
|
| 14/04/2026 |
504.294 |
2,45%
|
10,335
|
10,335
|
10,58
|
10,445
|
| 13/04/2026 |
567.150 |
-2,63%
|
10,28
|
10,10
|
10,285
|
10,195
|
| 10/04/2026 |
715.812 |
2,35%
|
10,30
|
10,255
|
10,695
|
10,47
|
| 09/04/2026 |
518.893 |
-1,64%
|
10,25
|
10,14
|
10,345
|
10,23
|
| 08/04/2026 |
1.332.766 |
8,40%
|
10,535
|
10,375
|
10,70
|
10,40
|
| 07/04/2026 |
531.172 |
-3,52%
|
9,94
|
9,55
|
10,09
|
9,594
|
| 02/04/2026 |
691.263 |
-2,27%
|
9,998
|
9,89
|
10,155
|
9,944
|
| 01/04/2026 |
834.871 |
5,05%
|
10,25
|
10,01
|
10,32
|
10,175
|
| 31/03/2026 |
740.347 |
2,28%
|
9,46
|
9,366
|
9,758
|
9,686
|
| 30/03/2026 |
704.121 |
-1,54%
|
9,556
|
9,38
|
9,622
|
9,47
|
| 27/03/2026 |
752.626 |
0,06%
|
9,65
|
9,364
|
9,706
|
9,618
|
| 26/03/2026 |
771.948 |
-1,29%
|
9,688
|
9,51
|
9,688
|
9,612
|
| 25/03/2026 |
915.116 |
2,03%
|
9,856
|
9,62
|
10,00
|
9,738
|
| 24/03/2026 |
674.368 |
-0,38%
|
9,62
|
9,248
|
9,624
|
9,544
|
| 23/03/2026 |
1.320.621 |
6,56%
|
8,75
|
8,64
|
9,734
|
9,58
|
| 20/03/2026 |
1.177.126 |
-1,77%
|
9,264
|
8,90
|
9,352
|
8,99
|
| 19/03/2026 |
1.068.969 |
-6,04%
|
9,50
|
9,112
|
9,522
|
9,152
|
| 18/03/2026 |
773.358 |
0,06%
|
9,826
|
9,608
|
10,045
|
9,74
|
| 17/03/2026 |
768.281 |
0,77%
|
9,60
|
9,58
|
9,834
|
9,734
|
| 16/03/2026 |
655.054 |
-0,43%
|
9,65
|
9,534
|
9,88
|
9,66
|
| 13/03/2026 |
765.569 |
-1,20%
|
9,70
|
9,628
|
9,916
|
9,702
|
| 12/03/2026 |
1.166.952 |
-4,57%
|
10,11
|
9,758
|
10,21
|
9,82
|
| 11/03/2026 |
948.553 |
-0,39%
|
10,36
|
10,14
|
10,36
|
10,29
|
| 10/03/2026 |
1.393.633 |
7,14%
|
10,175
|
10,035
|
10,41
|
10,33
|
| 09/03/2026 |
1.668.220 |
-6,98%
|
9,85
|
9,492
|
9,92
|
9,642
|
| 06/03/2026 |
915.624 |
-1,94%
|
10,63
|
10,18
|
10,66
|
10,365
|
| 05/03/2026 |
855.275 |
-3,60%
|
10,83
|
10,57
|
11,02
|
10,57
|
| 04/03/2026 |
965.931 |
2,00%
|
10,765
|
10,49
|
11,095
|
10,965
|
| 03/03/2026 |
1.198.039 |
-6,60%
|
11,12
|
10,52
|
11,15
|
10,75
|
| 02/03/2026 |
1.411.740 |
-4,72%
|
11,52
|
11,375
|
11,655
|
11,51
|
| 27/02/2026 |
1.370.355 |
-3,98%
|
12,60
|
11,76
|
12,69
|
12,08
|
| 26/02/2026 |
1.042.931 |
-4,73%
|
13,27
|
12,55
|
13,35
|
12,58
|
| 25/02/2026 |
738.145 |
-0,04%
|
13,195
|
12,7975
|
13,69
|
13,205
|
| 24/02/2026 |
1.245.956 |
3,77%
|
12,605
|
12,605
|
13,66
|
13,21
|
| 23/02/2026 |
1.300.811 |
-7,95%
|
13,53
|
12,69
|
13,53
|
12,73
|
| 20/02/2026 |
680.444 |
-1,50%
|
14,13
|
13,68
|
14,20
|
13,83
|
| 19/02/2026 |
518.582 |
-3,84%
|
14,59
|
14,04
|
14,66
|
14,04
|
| 18/02/2026 |
404.547 |
1,00%
|
14,50
|
14,165
|
14,645
|
14,60
|
| 17/02/2026 |
471.050 |
-1,03%
|
14,585
|
14,305
|
14,715
|
14,455
|
| 16/02/2026 |
444.075 |
-1,18%
|
14,84
|
14,605
|
14,89
|
14,605
|
| 13/02/2026 |
476.872 |
0,92%
|
14,51
|
14,405
|
14,78
|
14,78
|
| 12/02/2026 |
589.584 |
1,35%
|
14,775
|
14,49
|
14,965
|
14,645
|
| 11/02/2026 |
573.591 |
-2,60%
|
14,78
|
14,10
|
14,805
|
14,45
|
