FORVIA (FRVIA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
18/07/2024	854.437	3,78%	10,785	10,75	11,205	11,13
17/07/2024	1.008.305	-2,72%	10,97	10,635	11,03	10,725
16/07/2024	896.954	-1,30%	11,105	10,635	11,12	11,025
15/07/2024	611.911	-1,63%	11,265	11,01	11,27	11,17
12/07/2024	765.956	2,53%	11,27	11,10	11,39	11,355
11/07/2024	1.047.931	2,83%	10,825	10,74	11,14	11,075
10/07/2024	924.913	1,51%	10,735	10,625	10,97	10,77
09/07/2024	1.314.931	-4,29%	11,025	10,48	11,08	10,61
08/07/2024	1.121.729	-2,34%	11,225	11,045	11,50	11,085
05/07/2024	805.381	0,44%	11,335	11,295	11,575	11,35
04/07/2024	712.815	-0,22%	11,515	11,20	11,72	11,30
03/07/2024	1.037.695	1,16%	11,205	11,03	11,48	11,325
02/07/2024	904.614	-2,65%	11,38	11,055	11,41	11,195
01/07/2024	906.427	4,03%	11,80	11,395	11,92	11,50
28/06/2024	1.203.483	-1,16%	11,215	11,055	11,28	11,055
27/06/2024	952.959	-1,41%	11,34	11,185	11,47	11,185
26/06/2024	1.048.606	-4,50%	11,90	11,28	11,90	11,345
25/06/2024	879.210	-2,10%	12,07	11,765	12,13	11,88
24/06/2024	899.585	0,66%	11,885	11,645	12,225	12,135
21/06/2024	1.836.625	-1,35%	12,20	11,82	12,23	12,055
20/06/2024	1.598.596	5,03%	11,665	11,595	12,28	12,22
19/06/2024	1.415.331	-2,23%	11,875	11,60	11,92	11,635
18/06/2024	1.165.604	-1,25%	12,335	11,855	12,49	11,90
17/06/2024	1.036.976	2,47%	11,76	11,76	12,27	12,05
14/06/2024	1.935.475	-6,89%	12,425	11,685	12,565	11,76
13/06/2024	1.741.575	-5,75%	13,295	12,485	13,295	12,63
12/06/2024	941.002	1,63%	13,135	12,895	13,54	13,40
11/06/2024	1.005.140	-2,48%	13,53	13,11	13,655	13,185
10/06/2024	1.292.634	-1,39%	13,36	13,045	13,55	13,52
07/06/2024	727.143	-1,08%	13,87	13,62	14,025	13,71
06/06/2024	668.069	0,18%	13,905	13,72	14,10	13,86
05/06/2024	1.064.747	-2,23%	14,21	13,74	14,475	13,835
04/06/2024	1.799.446	-5,86%	14,975	13,985	15,025	14,15
03/06/2024	1.035.562	3,26%	15,26	15,205	15,855	15,53
31/05/2024	927.414	-0,69%	15,135	14,845	15,30	15,04
30/05/2024	852.384	2,47%	14,69	14,64	15,335	15,145
29/05/2024	758.076	-1,92%	15,00	14,65	15,135	14,78
28/05/2024	548.092	1,18%	14,97	14,90	15,325	15,07
27/05/2024	727.425	3,19%	14,455	14,42	15,01	14,895
24/05/2024	498.855	0,04%	14,36	14,185	14,525	14,435
23/05/2024	1.006.364	-3,80%	14,93	14,405	14,96	14,43
22/05/2024	971.306	-1,96%	15,28	14,845	15,31	15,00
21/05/2024	636.548	-2,46%	15,60	15,165	15,635	15,30
20/05/2024	636.547	-1,79%	16,01	15,66	16,01	15,685
17/05/2024	727.394	-3,01%	16,465	15,81	16,52	15,97
16/05/2024	915.768	1,54%	16,25	16,04	16,465	16,465
15/05/2024	1.381.458	2,66%	15,85	15,665	16,42	16,215
14/05/2024	1.306.451	4,29%	15,19	15,12	15,99	15,795
13/05/2024	691.640	2,89%	14,725	14,65	15,15	15,145
10/05/2024	732.929	0,24%	14,74	14,70	15,03	14,72
09/05/2024	573.140	-1,11%	14,89	14,685	14,95	14,685
08/05/2024	1.166.401	-3,60%	15,30	14,69	15,405	14,85
07/05/2024	736.516	0,69%	15,395	15,30	15,58	15,405
06/05/2024	528.937	1,66%	15,095	14,98	15,54	15,30
03/05/2024	935.599	-1,28%	15,315	15,05	15,69	15,05
02/05/2024	1.264.815	1,63%	15,04	14,90	15,76	15,245
01/05/2024	2.003.596	0,00%	15,05	14,875	15,685	15,00
30/04/2024	2.003.596	4,64%	15,05	14,875	15,685	15,00
29/04/2024	1.293.573	4,78%	14,47	14,43	15,02	15,02
26/04/2024	770.113	0,99%	14,325	14,20	14,65	14,335
25/04/2024	725.486	-0,94%	14,27	14,15	14,575	14,195
24/04/2024	756.643	-1,55%	14,705	14,33	14,78	14,33
23/04/2024	1.025.732	-1,26%	14,81	14,41	14,875	14,555
22/04/2024	1.012.301	3,55%	14,555	14,37	14,97	14,74
19/04/2024	857.856	-2,60%	14,295	14,02	14,405	14,235
18/04/2024	1.872.261	7,94%	14,00	13,85	14,73	14,615
17/04/2024	1.332.523	-0,92%	13,59	13,37	13,82	13,54
16/04/2024	1.368.588	-2,04%	13,74	13,50	14,005	13,665
15/04/2024	1.417.466	-3,66%	14,47	13,95	14,59	13,95
12/04/2024	1.189.153	-2,00%	14,95	14,435	15,205	14,48
11/04/2024	790.643	-0,40%	14,76	14,65	15,15	14,775
10/04/2024	1.877.830	-1,27%	15,10	14,835	15,78	14,835
09/04/2024	1.265.057	2,98%	14,60	14,565	15,355	15,025
08/04/2024	1.091.857	1,14%	14,40	14,35	14,69	14,59
05/04/2024	1.130.163	-2,86%	14,445	14,265	14,545	14,425
04/04/2024	1.346.110	0,37%	14,82	14,695	15,12	14,85
03/04/2024	2.261.625	5,42%	13,755	13,70	15,13	14,795
02/04/2024	1.827.938	-0,14%	14,075	13,885	14,60	14,035
01/04/2024	0	0,39%	14,345	13,95	14,43	14,055
28/03/2024	849.092	0,39%	14,345	13,95	14,43	14,055
27/03/2024	912.381	0,72%	13,80	13,54	14,00	14,00
26/03/2024	1.176.932	2,24%	13,57	13,16	13,925	13,90
25/03/2024	818.608	-0,62%	13,65	13,355	13,775	13,595
22/03/2024	1.010.981	-0,55%	13,685	13,545	14,05	13,68
21/03/2024	1.405.624	3,50%	14,055	13,54	14,145	13,755
20/03/2024	1.077.628	-0,93%	13,33	12,99	13,405	13,29
19/03/2024	896.083	0,11%	13,36	13,115	13,465	13,415
18/03/2024	847.178	1,59%	13,24	13,24	13,695	13,40
15/03/2024	2.032.893	-0,75%	13,295	13,135	13,74	13,19
14/03/2024	1.294.593	1,22%	13,19	13,02	13,56	13,29
13/03/2024	1.028.283	-0,61%	13,315	13,06	13,375	13,13
12/03/2024	1.754.957	-2,87%	13,635	13,11	13,635	13,21
11/03/2024	962.838	-2,26%	13,59	13,325	13,775	13,60
08/03/2024	788.110	-0,11%	13,93	13,76	14,205	13,915
07/03/2024	864.485	0,11%	13,70	13,58	14,08	13,93
06/03/2024	1.407.031	2,51%	13,615	13,615	14,07	13,915
05/03/2024	1.224.962	-1,60%	13,555	13,18	13,70	13,575
04/03/2024	1.472.553	2,07%	13,395	13,225	14,085	13,795
01/03/2024	1.441.391	2,66%	13,325	13,045	13,74	13,515
29/02/2024	1.095.301	-2,59%	13,54	13,165	13,62	13,165