FORVIA (FRVIA)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 16/09/2025 |
502.729 |
-0,62%
|
11,20
|
11,09
|
11,48
|
11,155
|
| 15/09/2025 |
634.259 |
1,22%
|
11,15
|
11,12
|
11,395
|
11,225
|
| 12/09/2025 |
604.090 |
-2,51%
|
11,445
|
10,94
|
11,51
|
11,09
|
| 11/09/2025 |
754.088 |
1,88%
|
11,225
|
11,115
|
11,405
|
11,375
|
| 10/09/2025 |
566.479 |
1,45%
|
11,07
|
10,84
|
11,29
|
11,165
|
| 09/09/2025 |
517.956 |
0,27%
|
10,94
|
10,835
|
11,155
|
11,005
|
| 08/09/2025 |
526.471 |
2,62%
|
10,86
|
10,75
|
10,975
|
10,975
|
| 05/09/2025 |
842.724 |
-1,93%
|
11,045
|
10,56
|
11,19
|
10,695
|
| 04/09/2025 |
601.067 |
-1,98%
|
11,04
|
10,905
|
11,20
|
10,905
|
| 03/09/2025 |
573.841 |
-0,94%
|
11,70
|
11,09
|
11,70
|
11,125
|
| 02/09/2025 |
547.167 |
-3,27%
|
11,60
|
11,195
|
11,71
|
11,23
|
| 01/09/2025 |
629.349 |
1,93%
|
11,485
|
11,45
|
11,655
|
11,61
|
| 29/08/2025 |
527.770 |
-0,35%
|
11,365
|
11,16
|
11,52
|
11,39
|
| 28/08/2025 |
685.968 |
3,16%
|
11,16
|
11,16
|
11,655
|
11,43
|
| 27/08/2025 |
899.889 |
-3,48%
|
11,555
|
11,065
|
11,66
|
11,08
|
| 26/08/2025 |
954.494 |
-3,85%
|
11,665
|
11,215
|
11,675
|
11,48
|
| 25/08/2025 |
923.384 |
0,63%
|
11,88
|
11,82
|
12,03
|
11,94
|
| 22/08/2025 |
612.015 |
2,95%
|
11,51
|
11,485
|
11,90
|
11,865
|
| 21/08/2025 |
415.590 |
-0,30%
|
11,52
|
11,445
|
11,615
|
11,525
|
| 20/08/2025 |
484.490 |
-0,60%
|
11,50
|
11,435
|
11,615
|
11,56
|
| 19/08/2025 |
545.188 |
4,21%
|
11,155
|
11,15
|
11,675
|
11,63
|
| 18/08/2025 |
323.055 |
0,05%
|
11,115
|
10,985
|
11,175
|
11,16
|
| 15/08/2025 |
337.449 |
0,91%
|
11,08
|
11,035
|
11,195
|
11,155
|
| 14/08/2025 |
364.677 |
0,36%
|
11,015
|
10,93
|
11,06
|
11,055
|
| 13/08/2025 |
382.775 |
-0,54%
|
11,17
|
10,87
|
11,20
|
11,015
|
| 12/08/2025 |
542.096 |
3,02%
|
10,835
|
10,665
|
11,095
|
11,075
|
| 11/08/2025 |
582.319 |
-1,47%
|
10,96
|
10,63
|
11,055
|
10,75
|
| 08/08/2025 |
763.700 |
3,66%
|
10,60
|
10,525
|
10,91
|
10,91
|
| 07/08/2025 |
686.071 |
-0,57%
|
10,575
|
10,425
|
10,745
|
10,525
|
| 06/08/2025 |
480.423 |
-0,89%
|
10,77
|
10,57
|
10,825
|
10,585
|
| 05/08/2025 |
647.005 |
0,76%
|
10,68
|
10,45
|
10,71
|
10,68
|
| 04/08/2025 |
968.531 |
-3,99%
|
11,10
|
10,54
|
11,155
|
10,60
|
| 01/08/2025 |
749.827 |
-1,78%
|
11,215
|
10,90
|
11,305
|
11,04
|
| 31/07/2025 |
725.392 |
0,31%
|
11,06
|
11,00
|
11,31
|
11,24
|
| 30/07/2025 |
859.044 |
-1,28%
|
11,385
|
11,07
|
11,42
|
11,205
|
| 29/07/2025 |
1.906.800 |
-2,62%
|
11,335
|
11,26
|
11,815
|
11,35
|
| 28/07/2025 |
4.047.489 |
13,43%
|
10,73
|
10,70
|
11,865
|
11,655
|
| 25/07/2025 |
1.516.835 |
0,83%
|
9,84
|
9,712
|
10,295
|
10,275
|
| 24/07/2025 |
911.919 |
1,14%
|
10,20
|
10,08
|
10,33
|
10,19
|
| 23/07/2025 |
1.179.936 |
2,97%
|
10,105
|
10,05
|
10,365
|
10,075
|
| 22/07/2025 |
759.846 |
-1,11%
|
9,80
|
9,664
|
9,882
|
9,784
|
| 21/07/2025 |
619.590 |
0,94%
|
9,724
|
9,724
|
9,98
|
9,894
|
| 18/07/2025 |
734.190 |
0,20%
|
9,856
|
9,714
|
10,10
|
9,802
|
| 17/07/2025 |
594.529 |
2,62%
|
9,69
|
9,666
|
9,99
|
9,782
|
| 16/07/2025 |
968.327 |
-4,16%
|
9,60
|
9,468
|
9,71
|
9,532
|
| 15/07/2025 |
730.244 |
1,00%
|
9,92
|
9,872
|
10,13
|
9,946
|
| 14/07/2025 |
709.986 |
-2,93%
|
9,864
|
9,786
|
10,085
|
9,848
|
| 11/07/2025 |
921.947 |
1,65%
|
9,89
|
9,83
|
10,195
|
10,145
|
| 10/07/2025 |
739.051 |
1,28%
|
9,884
|
9,774
|
10,12
|
9,98
|
| 09/07/2025 |
959.340 |
1,17%
|
9,79
|
9,718
|
9,948
|
9,854
|
| 08/07/2025 |
1.565.307 |
5,76%
|
9,354
|
9,28
|
9,79
|
9,74
|
| 07/07/2025 |
629.293 |
-1,01%
|
9,206
|
9,122
|
9,342
|
9,21
|
| 04/07/2025 |
735.248 |
-1,50%
|
9,40
|
9,226
|
9,428
|
9,304
|
| 03/07/2025 |
961.099 |
-1,05%
|
9,604
|
9,408
|
9,936
|
9,446
|
| 02/07/2025 |
2.555.634 |
9,12%
|
8,978
|
8,894
|
9,562
|
9,546
|
| 01/07/2025 |
669.445 |
1,58%
|
8,65
|
8,42
|
8,748
|
8,748
|
| 30/06/2025 |
509.437 |
-2,69%
|
8,794
|
8,596
|
8,802
|
8,612
|
| 27/06/2025 |
969.947 |
2,53%
|
8,70
|
8,594
|
9,00
|
8,85
|
| 26/06/2025 |
939.656 |
0,30%
|
8,708
|
8,396
|
8,854
|
8,632
|
| 25/06/2025 |
887.741 |
1,20%
|
8,602
|
8,504
|
8,682
|
8,606
|
| 24/06/2025 |
911.661 |
6,11%
|
8,30
|
8,26
|
8,55
|
8,504
|
| 23/06/2025 |
915.075 |
0,05%
|
7,97
|
7,904
|
8,134
|
8,014
|
| 20/06/2025 |
1.547.526 |
-0,20%
|
8,128
|
8,004
|
8,288
|
8,01
|
| 19/06/2025 |
850.562 |
-1,30%
|
7,998
|
7,968
|
8,16
|
8,026
|
| 18/06/2025 |
1.012.416 |
-1,79%
|
8,216
|
7,92
|
8,272
|
8,132
|
| 17/06/2025 |
501.528 |
-0,65%
|
8,25
|
8,192
|
8,452
|
8,28
|
| 16/06/2025 |
611.856 |
2,21%
|
8,162
|
8,162
|
8,44
|
8,334
|
| 13/06/2025 |
573.319 |
-1,04%
|
7,974
|
7,92
|
8,22
|
8,154
|
| 12/06/2025 |
766.354 |
-2,12%
|
8,246
|
8,154
|
8,348
|
8,24
|
| 11/06/2025 |
1.347.324 |
1,03%
|
8,378
|
8,32
|
8,61
|
8,418
|
| 10/06/2025 |
1.411.456 |
7,01%
|
7,73
|
7,73
|
8,418
|
8,332
|
| 09/06/2025 |
643.165 |
1,22%
|
7,65
|
7,65
|
7,83
|
7,786
|
| 06/06/2025 |
590.627 |
0,79%
|
7,608
|
7,56
|
7,782
|
7,692
|
| 05/06/2025 |
843.797 |
-3,15%
|
7,88
|
7,506
|
7,94
|
7,632
|
| 04/06/2025 |
876.069 |
-3,48%
|
8,18
|
7,862
|
8,30
|
7,88
|
| 03/06/2025 |
711.870 |
-0,15%
|
8,206
|
7,898
|
8,24
|
8,164
|
| 02/06/2025 |
1.063.030 |
-1,21%
|
8,16
|
7,938
|
8,22
|
8,176
|
| 30/05/2025 |
1.233.617 |
-1,97%
|
8,378
|
8,266
|
8,538
|
8,276
|
| 29/05/2025 |
611.910 |
0,38%
|
8,642
|
8,424
|
8,728
|
8,442
|
| 28/05/2025 |
829.801 |
2,56%
|
8,20
|
8,20
|
8,52
|
8,41
|
| 27/05/2025 |
506.221 |
-0,12%
|
8,164
|
8,10
|
8,366
|
8,20
|
| 26/05/2025 |
670.356 |
4,75%
|
8,08
|
8,008
|
8,262
|
8,21
|
| 23/05/2025 |
1.132.331 |
-2,27%
|
8,054
|
7,584
|
8,184
|
7,838
|
| 22/05/2025 |
840.912 |
-3,86%
|
8,108
|
7,938
|
8,222
|
8,02
|
| 21/05/2025 |
862.042 |
1,26%
|
8,186
|
8,06
|
8,348
|
8,342
|
| 20/05/2025 |
818.239 |
1,96%
|
8,08
|
7,956
|
8,324
|
8,238
|
| 19/05/2025 |
941.423 |
0,75%
|
7,962
|
7,938
|
8,154
|
8,08
|
| 16/05/2025 |
868.537 |
-2,29%
|
8,256
|
7,94
|
8,27
|
8,02
|
| 15/05/2025 |
934.532 |
-1,80%
|
8,288
|
8,14
|
8,404
|
8,208
|
| 14/05/2025 |
1.160.883 |
-1,86%
|
8,526
|
8,344
|
8,60
|
8,358
|
| 13/05/2025 |
1.709.713 |
5,34%
|
8,12
|
8,12
|
8,516
|
8,516
|
| 12/05/2025 |
2.317.948 |
8,10%
|
7,70
|
7,70
|
8,358
|
8,084
|
| 09/05/2025 |
1.007.464 |
3,34%
|
7,382
|
7,338
|
7,514
|
7,478
|
| 08/05/2025 |
851.444 |
3,05%
|
7,178
|
7,018
|
7,248
|
7,236
|
| 07/05/2025 |
627.253 |
0,11%
|
7,074
|
7,016
|
7,202
|
7,022
|
| 06/05/2025 |
1.196.544 |
-0,06%
|
7,10
|
6,85
|
7,228
|
7,014
|
| 05/05/2025 |
620.305 |
-0,85%
|
7,076
|
6,984
|
7,116
|
7,018
|
| 02/05/2025 |
1.114.125 |
4,46%
|
6,90
|
6,85
|
7,17
|
7,078
|
| 30/04/2025 |
946.914 |
-1,25%
|
6,80
|
6,662
|
6,982
|
6,776
|
| 29/04/2025 |
1.299.587 |
-0,18%
|
6,91
|
6,768
|
7,19
|
6,862
|
