FORVIA (FRVIA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	718.282	0,51%	15,575	15,44	15,845	15,655
08/02/2024	1.149.141	1,93%	15,36	15,22	15,90	15,575
07/02/2024	1.722.572	-2,55%	15,65	15,28	16,05	15,28
06/02/2024	1.045.320	2,28%	15,465	15,265	15,705	15,68
05/02/2024	993.537	-3,34%	15,905	15,14	16,02	15,33
02/02/2024	1.085.935	1,02%	15,935	15,80	16,25	15,86
01/02/2024	1.018.949	-2,21%	15,75	15,65	16,10	15,70
31/01/2024	1.071.449	-1,08%	16,235	15,97	16,285	16,055
30/01/2024	1.403.588	2,40%	15,98	15,68	16,36	16,23
29/01/2024	1.260.786	0,03%	15,845	15,425	15,955	15,85
26/01/2024	1.359.473	1,80%	15,635	15,26	15,98	15,845
25/01/2024	1.476.365	-4,48%	16,135	15,435	16,135	15,565
24/01/2024	978.476	-1,96%	16,85	16,16	16,98	16,295
23/01/2024	968.469	3,13%	16,13	16,13	16,87	16,62
22/01/2024	1.310.522	1,38%	16,13	16,105	16,535	16,115
19/01/2024	2.219.200	-6,99%	16,585	15,805	16,85	15,895
18/01/2024	1.860.863	-0,70%	17,055	16,64	17,39	17,09
17/01/2024	1.745.264	-6,92%	18,165	17,09	18,165	17,21
16/01/2024	1.068.972	-4,52%	19,235	18,355	19,26	18,49
15/01/2024	456.064	-0,72%	19,37	19,05	19,485	19,365
12/01/2024	588.733	-0,94%	19,80	19,40	19,95	19,505
11/01/2024	600.693	-0,56%	20,05	19,625	20,11	19,69
10/01/2024	552.639	-1,25%	19,97	19,765	20,09	19,80
09/01/2024	585.623	-1,18%	20,29	19,825	20,34	20,05
08/01/2024	696.716	3,31%	19,59	19,47	20,29	20,29
05/01/2024	801.755	1,55%	19,15	19,02	19,77	19,64
04/01/2024	931.910	-0,44%	19,45	19,055	19,60	19,34
03/01/2024	810.796	-5,24%	20,36	19,24	20,48	19,425
02/01/2024	491.185	0,39%	20,50	20,33	21,17	20,50
29/12/2023	579.148	-0,97%	20,63	20,42	20,77	20,42
28/12/2023	816.932	0,10%	20,69	20,44	20,78	20,62
27/12/2023	335.368	0,49%	20,55	20,44	20,68	20,60
26/12/2023	460.140	-0,53%	20,50	20,41	20,66	20,50
22/12/2023	460.140	-0,53%	20,50	20,41	20,66	20,50
21/12/2023	603.260	-0,96%	20,45	20,30	20,61	20,61
20/12/2023	615.664	-0,53%	20,96	20,81	21,20	20,81
19/12/2023	740.848	-0,19%	20,90	20,63	21,20	20,92
18/12/2023	925.227	-0,19%	20,63	20,40	21,17	20,96
15/12/2023	1.621.131	0,82%	21,00	20,91	21,63	21,00
14/12/2023	2.044.363	9,95%	20,00	19,93	20,93	20,83
13/12/2023	1.023.865	-0,08%	18,90	18,875	19,435	18,945
12/12/2023	835.596	-0,94%	19,20	18,96	19,495	18,96
11/12/2023	736.603	-0,96%	19,205	18,93	19,40	19,14
08/12/2023	1.133.273	2,28%	18,81	18,75	19,44	19,325
07/12/2023	841.371	1,37%	18,435	18,35	19,17	18,895
06/12/2023	1.014.316	3,58%	18,12	17,965	18,84	18,64
05/12/2023	1.303.428	-1,56%	17,90	17,55	18,12	17,995
04/12/2023	661.822	-0,81%	18,43	18,065	18,605	18,28
01/12/2023	890.176	2,19%	18,05	18,02	18,43	18,43
30/11/2023	1.135.847	0,70%	17,975	17,785	18,20	18,035
29/11/2023	1.155.382	4,01%	17,20	17,20	18,045	17,91
28/11/2023	641.541	1,03%	16,995	16,915	17,22	17,22
27/11/2023	637.149	0,12%	16,95	16,81	17,05	17,045
24/11/2023	1.121.110	2,50%	17,415	16,685	17,50	17,025
23/11/2023	633.099	-1,98%	16,98	16,48	17,00	16,61
22/11/2023	447.729	0,59%	16,845	16,795	17,05	16,945
21/11/2023	542.968	-3,94%	17,45	16,825	17,65	16,845
20/11/2023	494.815	0,66%	17,46	17,165	17,585	17,535
17/11/2023	716.004	1,31%	17,245	17,215	17,555	17,42
16/11/2023	735.452	-2,88%	17,495	17,185	17,85	17,195
15/11/2023	1.047.874	2,31%	17,345	17,20	17,97	17,705
14/11/2023	1.427.830	8,63%	16,13	16,13	17,43	17,305
13/11/2023	726.784	1,11%	15,845	15,69	16,175	15,93
10/11/2023	1.010.137	-4,08%	16,25	15,56	16,25	15,755
09/11/2023	811.148	-2,06%	16,79	16,34	16,815	16,425
08/11/2023	580.864	1,18%	16,50	16,38	16,90	16,77
07/11/2023	944.707	-4,11%	17,10	16,535	17,23	16,575
06/11/2023	799.945	-1,06%	17,62	17,285	18,15	17,285
03/11/2023	1.353.130	3,96%	16,905	16,845	17,60	17,47
02/11/2023	1.301.613	4,06%	16,40	16,38	17,12	16,805
01/11/2023	603.578	1,96%	16,00	15,95	16,315	16,15
31/10/2023	648.230	1,67%	15,61	15,56	15,915	15,84
30/10/2023	564.586	0,81%	15,515	15,42	15,75	15,58
27/10/2023	882.140	2,62%	15,36	15,015	15,73	15,455
26/10/2023	1.312.515	-3,24%	15,31	14,99	15,375	15,06
25/10/2023	666.976	-2,72%	15,90	15,475	15,96	15,565
24/10/2023	1.107.499	-2,08%	16,02	15,885	16,30	16,00
23/10/2023	918.362	0,74%	16,22	15,83	16,34	16,34
20/10/2023	1.777.648	0,62%	16,34	15,71	16,61	16,22
19/10/2023	1.524.949	-3,30%	16,40	15,585	16,41	16,12
18/10/2023	673.459	-2,26%	17,055	16,65	17,21	16,67
17/10/2023	638.359	0,89%	16,83	16,605	17,05	17,055
16/10/2023	769.743	2,33%	16,55	16,15	17,06	16,905
13/10/2023	861.493	-3,28%	16,95	16,48	17,105	16,52
12/10/2023	1.234.865	-3,04%	17,75	16,865	17,79	17,08
11/10/2023	1.106.765	-3,08%	17,67	17,47	17,925	17,615
10/10/2023	758.011	4,13%	17,675	17,665	18,34	18,175
09/10/2023	713.831	-2,95%	17,68	17,31	17,72	17,455
06/10/2023	1.071.035	0,64%	17,97	17,60	18,365	17,985
05/10/2023	1.011.313	-1,92%	18,27	17,69	18,285	17,87
04/10/2023	1.015.497	0,08%	17,72	17,52	18,225	18,22
03/10/2023	1.595.253	-7,71%	19,575	18,13	19,575	18,205
02/10/2023	651.429	0,59%	19,88	19,635	20,08	19,725
29/09/2023	941.350	-1,46%	20,03	19,515	20,19	19,61
28/09/2023	1.383.262	2,52%	19,40	18,71	20,11	19,90
27/09/2023	418.386	1,02%	19,20	19,095	19,525	19,41
26/09/2023	597.825	-1,59%	19,325	18,875	19,555	19,215
25/09/2023	689.511	-0,91%	19,585	18,965	19,605	19,525
22/09/2023	524.962	0,05%	19,51	19,235	19,855	19,705
21/09/2023	517.688	-3,08%	20,03	19,535	20,18	19,695