FORVIA (FRVIA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
28-02-2024	1.053.521	-2,45%	13,795	13,115	13,795	13,515
27-02-2024	1.333.440	4,76%	13,21	13,155	13,94	13,855
26-02-2024	1.343.480	-4,03%	13,63	12,925	13,76	13,225
23-02-2024	1.358.799	-2,41%	14,135	13,63	14,19	13,78
22-02-2024	1.889.525	1,88%	13,925	13,915	14,48	14,12
21-02-2024	3.683.596	9,31%	12,76	12,35	13,94	13,86
20-02-2024	6.086.274	-9,65%	13,95	12,17	14,315	12,68
19-02-2024	4.778.451	-12,66%	16,83	13,635	17,02	14,035
16-02-2024	1.585.371	2,49%	15,955	15,60	16,28	16,07
15-02-2024	1.192.726	1,33%	15,69	15,58	16,005	15,68
14-02-2024	1.012.943	-0,99%	15,56	15,335	15,61	15,475
13-02-2024	1.030.122	-1,33%	15,935	15,51	16,23	15,63
12-02-2024	1.016.397	1,18%	15,80	15,71	16,14	15,84
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