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 > >>
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
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