BiG | O banco que entende os seus valores.

FORVIA (FRVIA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
10/02/2026	885.748	3,49%	14,35	14,3475	15,03	14,835
09/02/2026	391.692	2,10%	14,085	14,085	14,42	14,335
06/02/2026	949.058	-0,71%	14,14	13,63	14,185	14,04
05/02/2026	498.022	-3,25%	14,545	14,035	14,60	14,14
04/02/2026	689.871	4,06%	14,06	14,00	14,79	14,615
03/02/2026	499.316	0,21%	14,04	13,81	14,33	14,045
02/02/2026	486.769	1,52%	13,46	13,40	14,035	14,015
30/01/2026	1.038.411	-1,36%	14,095	13,52	14,16	13,805
29/01/2026	434.953	-1,10%	14,125	13,975	14,40	13,995
28/01/2026	501.418	-3,28%	14,525	14,15	14,665	14,15
27/01/2026	453.252	0,83%	14,51	14,235	14,635	14,63
26/01/2026	472.816	0,45%	14,37	14,205	14,63	14,51
23/01/2026	421.024	0,49%	14,37	14,285	14,575	14,445
22/01/2026	555.816	4,47%	14,045	13,955	14,42	14,375
21/01/2026	577.792	1,21%	13,59	13,495	13,95	13,76
20/01/2026	706.589	0,04%	13,665	13,30	13,915	13,595
19/01/2026	573.581	-2,86%	13,495	13,355	13,715	13,59
16/01/2026	756.356	-1,96%	14,20	13,715	14,25	13,99
15/01/2026	497.897	-2,03%	14,61	14,195	14,70	14,27
14/01/2026	787.621	2,28%	14,275	14,09	14,73	14,565
13/01/2026	642.836	-0,42%	14,26	14,115	14,42	14,24
12/01/2026	681.185	-0,52%	14,295	14,03	14,435	14,30
09/01/2026	822.820	1,48%	14,20	14,17	14,785	14,375
08/01/2026	616.119	1,91%	13,935	13,78	14,165	14,165
07/01/2026	736.085	0,51%	13,855	13,735	14,105	13,90
06/01/2026	454.316	0,29%	13,845	13,615	14,035	13,83
05/01/2026	699.686	-1,68%	14,06	13,53	14,11	13,79
02/01/2026	462.189	2,97%	13,59	13,555	14,06	14,025
31/12/2025	160.388	0,04%	13,525	13,485	13,645	13,62
30/12/2025	304.329	0,48%	13,50	13,44	13,70	13,615
29/12/2025	412.639	2,26%	13,36	13,31	13,585	13,55
23/12/2025	225.588	-1,01%	13,235	13,13	13,28	13,18
22/12/2025	347.213	-0,86%	13,50	13,065	13,55	13,315
19/12/2025	686.489	-0,15%	13,45	13,33	13,605	13,43
17/12/2025	536.622	-0,65%	13,14	12,93	13,205	13,065
16/12/2025	609.576	0,77%	13,00	13,00	13,305	13,15
15/12/2025	594.418	-2,50%	13,37	12,88	13,425	13,05
12/12/2025	720.151	2,96%	13,045	12,955	13,445	13,385
11/12/2025	532.171	0,35%	13,00	12,75	13,20	13,00
10/12/2025	561.450	-0,46%	13,00	12,88	13,095	12,955
09/12/2025	857.879	-2,18%	13,30	12,945	13,335	13,015
08/12/2025	1.308.025	3,10%	12,93	12,85	13,51	13,305
05/12/2025	679.770	1,86%	12,69	12,675	12,96	12,905
04/12/2025	733.636	1,32%	12,64	12,445	12,835	12,67
03/12/2025	530.731	1,79%	12,265	12,265	12,65	12,505
02/12/2025	528.167	0,61%	12,15	12,085	12,575	12,285
01/12/2025	513.479	0,91%	12,055	12,00	12,30	12,21
28/11/2025	1.186.649	3,60%	11,65	11,505	12,13	12,10
27/11/2025	554.264	-0,60%	11,74	11,515	11,84	11,68
26/11/2025	1.272.160	8,25%	10,98	10,98	11,78	11,75
25/11/2025	806.528	2,65%	10,60	10,42	10,895	10,855
24/11/2025	957.844	3,02%	10,40	10,37	10,60	10,575
21/11/2025	857.388	1,63%	9,878	9,802	10,38	10,265
20/11/2025	940.266	-5,61%	10,92	10,10	10,955	10,10
19/11/2025	535.965	-0,97%	10,775	10,70	11,065	10,70
18/11/2025	503.785	-2,83%	10,745	10,565	11,00	10,805
17/11/2025	792.807	1,05%	11,095	11,045	11,295	11,12
14/11/2025	1.019.508	-2,87%	11,20	10,905	11,275	11,005
13/11/2025	696.104	-2,62%	11,71	11,255	11,925	11,33
12/11/2025	994.515	4,82%	11,19	11,085	11,755	11,635
11/11/2025	856.694	-3,18%	11,38	10,93	11,38	11,10
10/11/2025	954.863	2,96%	11,48	11,37	11,84	11,465
07/11/2025	461.594	2,49%	10,91	10,76	11,135	11,135
06/11/2025	501.878	-3,03%	11,185	10,775	11,22	10,865
05/11/2025	448.144	-0,27%	11,13	11,10	11,355	11,205
04/11/2025	544.655	-4,14%	11,555	11,16	11,615	11,235
03/11/2025	1.230.679	5,49%	11,15	11,15	11,945	11,72
31/10/2025	638.071	-2,50%	11,43	10,935	11,53	11,11
30/10/2025	794.031	-3,43%	11,86	11,24	11,99	11,395
29/10/2025	772.394	1,33%	11,715	11,615	11,90	11,80
28/10/2025	994.275	4,30%	11,09	11,055	11,645	11,645
27/10/2025	640.956	0,86%	11,19	11,035	11,325	11,165
24/10/2025	932.204	4,43%	10,695	10,645	11,09	11,07
23/10/2025	679.873	2,96%	10,32	10,29	10,65	10,60
22/10/2025	555.844	-0,24%	10,30	10,10	10,335	10,295
21/10/2025	1.212.291	1,38%	10,055	9,778	10,325	10,32
20/10/2025	1.624.119	-4,46%	10,505	9,80	10,575	10,18
17/10/2025	1.606.936	-1,62%	10,655	10,49	11,025	10,655
16/10/2025	397.060	0,84%	10,82	10,70	10,985	10,83
15/10/2025	468.628	0,37%	10,925	10,595	11,015	10,74
14/10/2025	861.003	-0,42%	10,565	10,36	10,78	10,70
13/10/2025	470.480	0,00%	10,795	10,63	11,095	10,745
10/10/2025	905.459	-0,97%	10,855	10,73	11,27	10,745
09/10/2025	521.649	-1,68%	11,00	10,83	11,195	10,85
08/10/2025	636.688	-0,05%	10,985	10,885	11,115	11,035
07/10/2025	388.396	-2,73%	11,245	10,96	11,36	11,04
06/10/2025	747.427	-1,73%	11,455	10,90	11,455	11,35
03/10/2025	695.825	3,91%	11,15	11,15	11,55	11,55
02/10/2025	995.832	-4,02%	11,655	11,09	11,78	11,115
01/10/2025	607.447	1,49%	11,345	11,20	11,62	11,58
30/09/2025	478.866	-0,65%	11,465	11,325	11,62	11,41
29/09/2025	528.988	0,92%	11,33	11,175	11,50	11,485
26/09/2025	574.329	-2,36%	11,675	11,31	11,825	11,38
25/09/2025	738.467	-2,14%	12,00	11,60	12,11	11,655
24/09/2025	1.328.866	2,23%	11,50	11,055	11,985	11,91
23/09/2025	721.563	-1,27%	11,825	11,65	11,94	11,65
22/09/2025	432.925	0,13%	11,775	11,50	11,84	11,80
19/09/2025	1.938.003	0,21%	11,76	11,615	12,05	11,785
18/09/2025	1.170.850	0,47%	11,735	11,435	11,775	11,76
17/09/2025	893.216	4,93%	11,19	11,115	11,77	11,705