FORVIA (FRVIA)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 12/01/2026 |
681 185 |
-0,52%
|
14,295
|
14,03
|
14,435
|
14,30
|
| 09/01/2026 |
822 820 |
1,48%
|
14,20
|
14,17
|
14,785
|
14,375
|
| 08/01/2026 |
616 119 |
1,91%
|
13,935
|
13,78
|
14,165
|
14,165
|
| 07/01/2026 |
736 085 |
0,51%
|
13,855
|
13,735
|
14,105
|
13,90
|
| 06/01/2026 |
454 316 |
0,29%
|
13,845
|
13,615
|
14,035
|
13,83
|
| 05/01/2026 |
699 686 |
-1,68%
|
14,06
|
13,53
|
14,11
|
13,79
|
| 02/01/2026 |
462 189 |
2,97%
|
13,59
|
13,555
|
14,06
|
14,025
|
| 31/12/2025 |
160 388 |
0,04%
|
13,525
|
13,485
|
13,645
|
13,62
|
| 30/12/2025 |
304 329 |
0,48%
|
13,50
|
13,44
|
13,70
|
13,615
|
| 29/12/2025 |
412 639 |
2,26%
|
13,36
|
13,31
|
13,585
|
13,55
|
| 23/12/2025 |
225 588 |
-1,01%
|
13,235
|
13,13
|
13,28
|
13,18
|
| 22/12/2025 |
347 213 |
-0,86%
|
13,50
|
13,065
|
13,55
|
13,315
|
| 19/12/2025 |
686 489 |
-0,15%
|
13,45
|
13,33
|
13,605
|
13,43
|
| 17/12/2025 |
536 622 |
-0,65%
|
13,14
|
12,93
|
13,205
|
13,065
|
| 16/12/2025 |
609 576 |
0,77%
|
13,00
|
13,00
|
13,305
|
13,15
|
| 15/12/2025 |
594 418 |
-2,50%
|
13,37
|
12,88
|
13,425
|
13,05
|
| 12/12/2025 |
720 151 |
2,96%
|
13,045
|
12,955
|
13,445
|
13,385
|
| 11/12/2025 |
532 171 |
0,35%
|
13,00
|
12,75
|
13,20
|
13,00
|
| 10/12/2025 |
561 450 |
-0,46%
|
13,00
|
12,88
|
13,095
|
12,955
|
| 09/12/2025 |
857 879 |
-2,18%
|
13,30
|
12,945
|
13,335
|
13,015
|
| 08/12/2025 |
1 308 025 |
3,10%
|
12,93
|
12,85
|
13,51
|
13,305
|
| 05/12/2025 |
679 770 |
1,86%
|
12,69
|
12,675
|
12,96
|
12,905
|
| 04/12/2025 |
733 636 |
1,32%
|
12,64
|
12,445
|
12,835
|
12,67
|
| 03/12/2025 |
530 731 |
1,79%
|
12,265
|
12,265
|
12,65
|
12,505
|
| 02/12/2025 |
528 167 |
0,61%
|
12,15
|
12,085
|
12,575
|
12,285
|
| 01/12/2025 |
513 479 |
0,91%
|
12,055
|
12,00
|
12,30
|
12,21
|
| 28/11/2025 |
1 186 649 |
3,60%
|
11,65
|
11,505
|
12,13
|
12,10
|
| 27/11/2025 |
554 264 |
-0,60%
|
11,74
|
11,515
|
11,84
|
11,68
|
| 26/11/2025 |
1 272 160 |
8,25%
|
10,98
|
10,98
|
11,78
|
11,75
|
| 25/11/2025 |
806 528 |
2,65%
|
10,60
|
10,42
|
10,895
|
10,855
|
| 24/11/2025 |
957 844 |
3,02%
|
10,40
|
10,37
|
10,60
|
10,575
|
| 21/11/2025 |
857 388 |
1,63%
|
9,878
|
9,802
|
10,38
|
10,265
|
| 20/11/2025 |
940 266 |
-5,61%
|
10,92
|
10,10
|
10,955
|
10,10
|
| 19/11/2025 |
535 965 |
-0,97%
|
10,775
|
10,70
|
11,065
|
10,70
|
| 18/11/2025 |
503 785 |
-2,83%
|
10,745
|
10,565
|
11,00
|
10,805
|
| 17/11/2025 |
792 807 |
1,05%
|
11,095
|
11,045
|
11,295
|
11,12
|
| 14/11/2025 |
1 019 508 |
-2,87%
|
11,20
|
10,905
|
11,275
|
11,005
|
| 13/11/2025 |
696 104 |
-2,62%
|
11,71
|
11,255
|
11,925
|
11,33
|
| 12/11/2025 |
994 515 |
4,82%
|
11,19
|
11,085
|
11,755
|
11,635
|
| 11/11/2025 |
856 694 |
-3,18%
|
11,38
|
10,93
|
11,38
|
11,10
|
| 10/11/2025 |
954 863 |
2,96%
|
11,48
|
11,37
|
11,84
|
11,465
|
| 07/11/2025 |
461 594 |
2,49%
|
10,91
|
10,76
|
11,135
|
11,135
|
| 06/11/2025 |
501 878 |
-3,03%
|
11,185
|
10,775
|
11,22
|
10,865
|
| 05/11/2025 |
448 144 |
-0,27%
|
11,13
|
11,10
|
11,355
|
11,205
|
| 04/11/2025 |
544 655 |
-4,14%
|
11,555
|
11,16
|
11,615
|
11,235
|
| 03/11/2025 |
1 230 679 |
5,49%
|
11,15
|
11,15
|
11,945
|
11,72
|
| 31/10/2025 |
638 071 |
-2,50%
|
11,43
|
10,935
|
11,53
|
11,11
|
| 30/10/2025 |
794 031 |
-3,43%
|
11,86
|
11,24
|
11,99
|
11,395
|
| 29/10/2025 |
772 394 |
1,33%
|
11,715
|
11,615
|
11,90
|
11,80
|
| 28/10/2025 |
994 275 |
4,30%
|
11,09
|
11,055
|
11,645
|
11,645
|
| 27/10/2025 |
640 956 |
0,86%
|
11,19
|
11,035
|
11,325
|
11,165
|
| 24/10/2025 |
932 204 |
4,43%
|
10,695
|
10,645
|
11,09
|
11,07
|
| 23/10/2025 |
679 873 |
2,96%
|
10,32
|
10,29
|
10,65
|
10,60
|
| 22/10/2025 |
555 844 |
-0,24%
|
10,30
|
10,10
|
10,335
|
10,295
|
| 21/10/2025 |
1 212 291 |
1,38%
|
10,055
|
9,778
|
10,325
|
10,32
|
| 20/10/2025 |
1 624 119 |
-4,46%
|
10,505
|
9,80
|
10,575
|
10,18
|
| 17/10/2025 |
1 606 936 |
-1,62%
|
10,655
|
10,49
|
11,025
|
10,655
|
| 16/10/2025 |
397 060 |
0,84%
|
10,82
|
10,70
|
10,985
|
10,83
|
| 15/10/2025 |
468 628 |
0,37%
|
10,925
|
10,595
|
11,015
|
10,74
|
| 14/10/2025 |
861 003 |
-0,42%
|
10,565
|
10,36
|
10,78
|
10,70
|
| 13/10/2025 |
470 480 |
0,00%
|
10,795
|
10,63
|
11,095
|
10,745
|
| 10/10/2025 |
905 459 |
-0,97%
|
10,855
|
10,73
|
11,27
|
10,745
|
| 09/10/2025 |
521 649 |
-1,68%
|
11,00
|
10,83
|
11,195
|
10,85
|
| 08/10/2025 |
636 688 |
-0,05%
|
10,985
|
10,885
|
11,115
|
11,035
|
| 07/10/2025 |
388 396 |
-2,73%
|
11,245
|
10,96
|
11,36
|
11,04
|
| 06/10/2025 |
747 427 |
-1,73%
|
11,455
|
10,90
|
11,455
|
11,35
|
| 03/10/2025 |
695 825 |
3,91%
|
11,15
|
11,15
|
11,55
|
11,55
|
| 02/10/2025 |
995 832 |
-4,02%
|
11,655
|
11,09
|
11,78
|
11,115
|
| 01/10/2025 |
607 447 |
1,49%
|
11,345
|
11,20
|
11,62
|
11,58
|
| 30/09/2025 |
478 866 |
-0,65%
|
11,465
|
11,325
|
11,62
|
11,41
|
| 29/09/2025 |
528 988 |
0,92%
|
11,33
|
11,175
|
11,50
|
11,485
|
| 26/09/2025 |
574 329 |
-2,36%
|
11,675
|
11,31
|
11,825
|
11,38
|
| 25/09/2025 |
738 467 |
-2,14%
|
12,00
|
11,60
|
12,11
|
11,655
|
| 24/09/2025 |
1 328 866 |
2,23%
|
11,50
|
11,055
|
11,985
|
11,91
|
| 23/09/2025 |
721 563 |
-1,27%
|
11,825
|
11,65
|
11,94
|
11,65
|
| 22/09/2025 |
432 925 |
0,13%
|
11,775
|
11,50
|
11,84
|
11,80
|
| 19/09/2025 |
1 938 003 |
0,21%
|
11,76
|
11,615
|
12,05
|
11,785
|
| 18/09/2025 |
1 170 850 |
0,47%
|
11,735
|
11,435
|
11,775
|
11,76
|
| 17/09/2025 |
893 216 |
4,93%
|
11,19
|
11,115
|
11,77
|
11,705
|
| 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
|
