FORVIA (FRVIA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	639.607	1,98%	19,99	19,955	20,47	20,32
19/09/2023	530.728	1,37%	19,60	19,60	20,15	19,925
18/09/2023	841.908	-4,63%	20,54	19,555	20,64	19,655
15/09/2023	1.357.961	0,19%	20,80	20,38	20,83	20,61
14/09/2023	890.868	1,68%	20,23	19,635	20,63	20,57
13/09/2023	1.079.998	0,60%	20,10	20,03	20,96	20,23
12/09/2023	939.580	4,20%	19,365	19,195	20,20	20,11
11/09/2023	578.774	1,90%	19,02	19,02	19,405	19,30
08/09/2023	702.023	0,19%	18,985	18,46	18,99	18,94
07/09/2023	640.418	-1,97%	19,14	18,78	19,53	18,905
06/09/2023	429.292	-0,85%	19,27	19,07	19,515	19,285
05/09/2023	586.096	0,49%	19,27	19,065	19,505	19,45
04/09/2023	506.024	-0,05%	19,48	19,355	19,60	19,355
01/09/2023	804.091	-1,40%	19,785	19,23	19,785	19,365
31/08/2023	752.376	-0,88%	19,875	19,64	20,00	19,64
30/08/2023	447.147	-0,60%	19,96	19,745	20,07	19,815
29/08/2023	548.247	1,68%	19,795	19,65	20,01	19,935
28/08/2023	395.615	2,46%	19,35	19,32	19,68	19,605
25/08/2023	574.517	-0,31%	19,16	18,99	19,305	19,135
24/08/2023	776.130	-2,59%	19,90	19,195	20,02	19,195
23/08/2023	391.560	-1,23%	20,07	19,46	20,17	19,705
22/08/2023	370.928	0,25%	20,10	19,915	20,20	19,95
21/08/2023	760.840	1,53%	19,515	19,50	20,14	19,90
18/08/2023	699.028	-0,76%	19,55	19,185	19,625	19,60
17/08/2023	755.713	-0,88%	19,755	19,515	19,835	19,75
16/08/2023	561.804	-0,82%	19,98	19,76	20,09	19,925
15/08/2023	746.050	-1,71%	20,41	19,99	20,52	20,09
14/08/2023	569.082	-0,44%	20,40	20,26	20,72	20,44
11/08/2023	976.154	-4,38%	21,23	20,47	21,40	20,53
10/08/2023	474.786	0,94%	21,42	21,39	21,78	21,47
09/08/2023	441.232	-0,47%	21,59	21,27	21,96	21,27
08/08/2023	710.907	-1,25%	21,32	21,12	21,72	21,37
07/08/2023	394.987	-0,05%	21,60	21,52	21,88	21,64
04/08/2023	801.893	0,60%	21,66	21,40	21,85	21,65
03/08/2023	944.025	-3,58%	22,22	21,27	22,25	21,52
02/08/2023	889.081	-3,00%	22,58	22,03	22,58	22,32
01/08/2023	792.955	0,83%	22,85	22,48	23,06	23,01
31/07/2023	811.564	-1,60%	23,36	22,65	23,44	22,82
28/07/2023	1.206.005	-1,24%	23,25	22,62	23,38	23,19
27/07/2023	2.065.966	-4,44%	23,35	22,52	24,20	23,48
26/07/2023	791.940	0,49%	24,41	24,17	24,68	24,57
25/07/2023	881.027	-1,69%	25,01	24,40	25,15	24,45
24/07/2023	1.031.217	1,30%	24,70	24,51	25,40	24,87
21/07/2023	970.448	0,74%	24,36	24,16	24,78	24,55
20/07/2023	584.198	0,41%	24,08	23,96	24,44	24,37
19/07/2023	670.946	-0,86%	24,65	24,16	24,80	24,27
18/07/2023	1.100.532	2,09%	24,04	23,99	24,91	24,48
17/07/2023	909.500	2,74%	23,47	23,19	23,98	23,98
14/07/2023	831.677	0,39%	23,03	22,95	23,42	23,34
13/07/2023	883.585	2,69%	22,88	22,74	23,28	23,25
12/07/2023	929.902	2,17%	22,22	22,13	22,79	22,64
11/07/2023	735.280	0,23%	22,24	21,65	22,35	22,16
10/07/2023	450.457	-1,16%	22,27	21,94	22,33	22,11
07/07/2023	667.145	4,24%	21,92	21,70	22,55	22,37
06/07/2023	822.299	-3,12%	21,93	21,28	21,93	21,46
05/07/2023	795.122	3,60%	21,27	21,08	22,15	22,15
04/07/2023	494.670	-0,23%	21,48	21,03	21,52	21,38
03/07/2023	605.053	-0,65%	21,97	21,37	22,35	21,43
30/06/2023	788.452	0,14%	21,65	21,34	21,85	21,57
29/06/2023	810.388	0,65%	21,45	21,33	22,08	21,54
28/06/2023	740.415	1,76%	21,37	20,93	21,52	21,40
27/06/2023	732.368	-0,14%	21,18	20,60	21,28	21,03
26/06/2023	593.159	-0,80%	21,23	20,69	21,35	21,06
23/06/2023	659.188	-1,39%	21,04	20,93	21,30	21,23
22/06/2023	788.311	0,61%	21,16	20,94	21,57	21,53
21/06/2023	598.952	0,66%	21,42	21,30	21,79	21,40
20/06/2023	942.188	-4,19%	21,96	21,22	21,96	21,26
19/06/2023	710.842	-1,29%	22,30	22,00	22,46	22,19
16/06/2023	1.397.675	-1,45%	22,92	22,22	22,96	22,48
15/06/2023	980.134	-1,38%	22,99	22,46	23,04	22,81
14/06/2023	1.062.249	2,35%	22,58	22,43	23,15	23,13
13/06/2023	1.008.226	1,71%	22,50	22,30	22,70	22,60
12/06/2023	1.022.217	0,82%	22,25	21,87	22,42	22,22
09/06/2023	678.035	0,00%	22,00	21,78	22,24	22,04
08/06/2023	1.385.321	0,00%	20,04	20,04	21,31	22,04
07/06/2023	1.385.321	7,94%	20,04	20,04	21,31	21,27
06/06/2023	1.385.321	7,94%	20,04	20,04	21,31	21,27
05/06/2023	1.385.321	7,94%	20,04	20,04	21,31	21,27
02/06/2023	1.385.321	7,94%	20,04	20,04	21,31	21,27
01/06/2023	695.884	1,94%	19,50	19,35	19,825	19,705
31/05/2023	298.903	-3,06%	20,09	19,60	20,09	19,15
30/05/2023	586.264	0,05%	20,42	20,30	20,85	20,42
29/05/2023	711.707	-3,54%	21,27	20,34	21,33	20,41
26/05/2023	1.504.479	7,52%	20,67	20,17	21,36	21,16
25/05/2023	638.240	-1,06%	20,07	19,39	20,07	19,68
24/05/2023	1.521.769	-5,65%	20,84	19,615	20,93	19,89
23/05/2023	561.765	-0,14%	21,10	20,85	21,26	21,08
22/05/2023	559.726	0,52%	21,01	20,86	21,15	21,11
19/05/2023	973.168	-0,62%	21,19	20,96	21,42	21,00
18/05/2023	1.240.975	3,53%	20,61	20,41	21,18	21,13
17/05/2023	1.386.098	4,99%	19,265	19,20	20,67	20,41
16/05/2023	1.755.948	3,13%	19,02	19,00	19,99	19,44
15/05/2023	747.712	2,06%	18,70	18,60	19,08	18,85
12/05/2023	1.044.539	3,16%	17,97	17,81	18,585	18,47
11/05/2023	926.747	-0,36%	17,87	17,805	18,285	17,905
10/05/2023	1.326.333	2,28%	17,72	17,72	18,31	17,97
09/05/2023	781.699	-1,13%	17,84	17,345	17,945	17,57
08/05/2023	472.508	0,77%	17,67	17,515	17,83	17,77
05/05/2023	1.362.429	2,20%	17,425	17,19	17,755	17,635
04/05/2023	1.311.018	-4,03%	18,125	16,92	18,125	17,255