FORVIA (FRVIA)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 28/04/2025 |
1.047.586 |
-2,30%
|
6,98
|
6,874
|
7,114
|
6,874
|
| 25/04/2025 |
935.728 |
1,74%
|
7,05
|
6,93
|
7,162
|
7,036
|
| 24/04/2025 |
847.641 |
2,73%
|
6,682
|
6,618
|
6,932
|
6,916
|
| 23/04/2025 |
1.606.761 |
3,89%
|
6,64
|
6,588
|
6,932
|
6,732
|
| 22/04/2025 |
1.476.410 |
1,79%
|
6,452
|
6,184
|
6,53
|
6,48
|
| 17/04/2025 |
2.475.994 |
8,12%
|
6,448
|
5,974
|
6,48
|
6,366
|
| 16/04/2025 |
1.872.555 |
-2,39%
|
5,914
|
5,598
|
5,924
|
5,888
|
| 15/04/2025 |
2.531.217 |
5,75%
|
5,874
|
5,864
|
6,226
|
6,032
|
| 14/04/2025 |
937.420 |
1,53%
|
5,842
|
5,704
|
5,902
|
5,704
|
| 11/04/2025 |
2.180.484 |
-0,04%
|
5,744
|
5,36
|
5,78
|
5,618
|
| 10/04/2025 |
5.585.165 |
6,72%
|
6,274
|
5,55
|
6,274
|
5,62
|
| 09/04/2025 |
3.125.187 |
-7,68%
|
5,28
|
5,234
|
5,538
|
5,266
|
| 08/04/2025 |
2.797.905 |
-2,40%
|
6,05
|
5,552
|
6,05
|
5,704
|
| 07/04/2025 |
3.042.093 |
-3,37%
|
5,448
|
5,268
|
6,048
|
5,844
|
| 04/04/2025 |
3.100.891 |
-6,87%
|
6,464
|
5,814
|
6,53
|
6,048
|
| 03/04/2025 |
2.659.404 |
-6,05%
|
6,72
|
6,424
|
6,932
|
6,494
|
| 02/04/2025 |
2.466.959 |
-6,80%
|
7,15
|
6,806
|
7,222
|
6,912
|
| 01/04/2025 |
1.401.137 |
-1,28%
|
7,69
|
7,218
|
7,70
|
7,416
|
| 31/03/2025 |
1.632.668 |
-5,41%
|
7,85
|
7,478
|
7,904
|
7,512
|
| 28/03/2025 |
1.085.519 |
-5,83%
|
8,382
|
7,942
|
8,45
|
7,942
|
| 27/03/2025 |
1.506.838 |
-1,47%
|
7,89
|
7,862
|
8,454
|
8,434
|
| 26/03/2025 |
905.604 |
-3,21%
|
8,90
|
8,44
|
8,94
|
8,56
|
| 25/03/2025 |
934.506 |
-0,67%
|
8,924
|
8,66
|
8,964
|
8,844
|
| 24/03/2025 |
794.452 |
2,49%
|
8,876
|
8,65
|
8,95
|
8,904
|
| 21/03/2025 |
1.889.459 |
-2,27%
|
8,796
|
8,528
|
8,85
|
8,688
|
| 20/03/2025 |
879.312 |
-0,98%
|
9,00
|
8,816
|
9,148
|
8,89
|
| 19/03/2025 |
670.111 |
1,29%
|
8,726
|
8,60
|
9,052
|
8,978
|
| 18/03/2025 |
1.341.234 |
1,98%
|
8,80
|
8,77
|
9,28
|
8,864
|
| 17/03/2025 |
616.624 |
0,30%
|
8,674
|
8,628
|
8,916
|
8,692
|
| 14/03/2025 |
1.115.643 |
4,18%
|
8,268
|
8,12
|
8,752
|
8,666
|
| 13/03/2025 |
1.083.052 |
-4,41%
|
8,55
|
8,318
|
8,668
|
8,318
|
| 12/03/2025 |
881.096 |
1,23%
|
8,74
|
8,582
|
8,91
|
8,702
|
| 11/03/2025 |
977.480 |
-2,03%
|
8,784
|
8,53
|
9,158
|
8,596
|
| 10/03/2025 |
1.032.400 |
-0,02%
|
8,90
|
8,632
|
9,06
|
8,774
|
| 07/03/2025 |
1.115.888 |
2,09%
|
8,652
|
8,458
|
8,934
|
8,776
|
| 06/03/2025 |
2.283.351 |
7,00%
|
8,322
|
8,10
|
8,71
|
8,596
|
| 05/03/2025 |
2.642.913 |
8,19%
|
7,79
|
7,746
|
8,244
|
8,034
|
| 04/03/2025 |
3.588.230 |
-12,39%
|
8,20
|
7,396
|
8,224
|
7,426
|
| 03/03/2025 |
2.433.837 |
0,40%
|
8,44
|
8,336
|
8,96
|
8,476
|
| 28/02/2025 |
6.187.587 |
-22,62%
|
9,04
|
8,438
|
9,208
|
8,442
|
| 27/02/2025 |
1.105.872 |
-2,89%
|
11,00
|
10,75
|
11,125
|
10,91
|
| 26/02/2025 |
946.229 |
1,81%
|
11,15
|
11,09
|
11,42
|
11,235
|
| 25/02/2025 |
614.874 |
-0,23%
|
10,90
|
10,79
|
11,145
|
11,035
|
| 24/02/2025 |
622.705 |
2,36%
|
10,98
|
10,78
|
11,10
|
11,06
|
| 21/02/2025 |
501.918 |
1,93%
|
10,70
|
10,70
|
10,93
|
10,805
|
| 20/02/2025 |
482.403 |
-0,14%
|
10,685
|
10,59
|
10,835
|
10,60
|
| 19/02/2025 |
714.591 |
-3,50%
|
10,90
|
10,51
|
10,96
|
10,615
|
| 18/02/2025 |
734.213 |
0,37%
|
10,97
|
10,805
|
11,15
|
11,00
|
| 17/02/2025 |
675.058 |
-1,75%
|
11,15
|
10,96
|
11,24
|
10,96
|
| 14/02/2025 |
1.025.635 |
-0,18%
|
11,06
|
10,97
|
11,225
|
11,155
|
| 13/02/2025 |
1.533.196 |
10,75%
|
10,36
|
10,315
|
11,205
|
11,175
|
| 12/02/2025 |
575.949 |
-1,71%
|
10,30
|
10,00
|
10,36
|
10,09
|
| 11/02/2025 |
710.681 |
3,15%
|
9,884
|
9,774
|
10,265
|
10,265
|
| 10/02/2025 |
544.368 |
1,06%
|
10,00
|
9,738
|
10,04
|
9,952
|
| 07/02/2025 |
642.885 |
-1,91%
|
10,05
|
9,844
|
10,18
|
9,848
|
| 06/02/2025 |
827.920 |
2,85%
|
9,804
|
9,734
|
10,125
|
10,04
|
| 05/02/2025 |
952.974 |
-0,75%
|
9,806
|
9,598
|
9,906
|
9,762
|
| 04/02/2025 |
1.847.568 |
7,85%
|
9,224
|
8,948
|
9,836
|
9,836
|
| 03/02/2025 |
3.454.599 |
-10,02%
|
9,20
|
8,77
|
9,384
|
9,12
|
| 31/01/2025 |
805.148 |
-2,50%
|
10,30
|
10,135
|
10,445
|
10,135
|
| 30/01/2025 |
638.849 |
1,86%
|
10,25
|
10,20
|
10,51
|
10,395
|
| 29/01/2025 |
620.352 |
0,94%
|
10,23
|
10,19
|
10,38
|
10,205
|
| 28/01/2025 |
764.514 |
-0,79%
|
10,20
|
10,085
|
10,38
|
10,11
|
| 27/01/2025 |
647.156 |
-0,63%
|
10,08
|
10,04
|
10,36
|
10,19
|
| 24/01/2025 |
1.759.278 |
7,52%
|
9,812
|
9,80
|
10,46
|
10,255
|
| 23/01/2025 |
670.536 |
1,77%
|
9,402
|
9,296
|
9,55
|
9,538
|
| 22/01/2025 |
502.355 |
-1,14%
|
9,484
|
9,276
|
9,584
|
9,372
|
| 21/01/2025 |
418.066 |
-2,23%
|
9,504
|
9,424
|
9,614
|
9,48
|
| 20/01/2025 |
532.191 |
1,25%
|
9,60
|
9,394
|
9,704
|
9,696
|
| 17/01/2025 |
818.929 |
1,40%
|
9,486
|
9,452
|
9,74
|
9,576
|
| 16/01/2025 |
795.383 |
-3,83%
|
10,03
|
9,436
|
10,10
|
9,444
|
| 15/01/2025 |
892.273 |
1,59%
|
9,718
|
9,47
|
9,85
|
9,82
|
| 14/01/2025 |
1.608.626 |
8,49%
|
9,16
|
9,142
|
9,798
|
9,666
|
| 13/01/2025 |
940.457 |
3,77%
|
8,546
|
8,488
|
8,948
|
8,91
|
| 09/01/2025 |
618.651 |
-2,61%
|
8,498
|
8,26
|
8,586
|
8,586
|
| 08/01/2025 |
829.829 |
-3,57%
|
8,882
|
8,51
|
8,882
|
8,592
|
| 07/01/2025 |
623.924 |
-0,13%
|
8,80
|
8,728
|
9,03
|
8,91
|
| 06/01/2025 |
1.042.073 |
5,71%
|
8,608
|
8,558
|
9,164
|
8,922
|
| 03/01/2025 |
645.980 |
-4,22%
|
8,73
|
8,44
|
8,782
|
8,44
|
| 02/01/2025 |
552.131 |
1,52%
|
8,706
|
8,648
|
8,912
|
8,812
|
| 31/12/2024 |
0 |
0,46%
|
8,60
|
8,60
|
8,822
|
8,68
|
| 30/12/2024 |
508.825 |
0,09%
|
8,55
|
8,516
|
8,714
|
8,64
|
| 27/12/2024 |
599.667 |
2,88%
|
8,45
|
8,45
|
8,68
|
8,632
|
| 26/12/2024 |
0 |
-0,90%
|
8,516
|
8,39
|
8,66
|
8,39
|
| 24/12/2024 |
0 |
-0,90%
|
8,516
|
8,39
|
8,66
|
8,466
|
| 23/12/2024 |
682.636 |
3,29%
|
8,13
|
8,016
|
8,466
|
8,466
|
| 20/12/2024 |
1.771.142 |
-1,68%
|
8,244
|
8,006
|
8,292
|
8,196
|
| 19/12/2024 |
1.051.538 |
-2,50%
|
8,332
|
8,158
|
8,49
|
8,336
|
| 18/12/2024 |
0 |
0,52%
|
8,60
|
8,528
|
8,69
|
8,55
|
| 17/12/2024 |
998.561 |
-0,89%
|
8,442
|
8,442
|
8,60
|
8,506
|
| 16/12/2024 |
666.896 |
-3,90%
|
8,886
|
8,50
|
8,952
|
8,582
|
| 13/12/2024 |
907.272 |
-1,63%
|
9,078
|
8,856
|
9,162
|
8,93
|
| 12/12/2024 |
845.237 |
-1,65%
|
9,328
|
9,078
|
9,424
|
9,078
|
| 11/12/2024 |
1.036.986 |
0,09%
|
9,222
|
9,042
|
9,274
|
9,23
|
| 10/12/2024 |
1.363.983 |
-0,67%
|
9,186
|
9,132
|
9,394
|
9,222
|
| 09/12/2024 |
2.016.161 |
7,85%
|
8,75
|
8,738
|
9,284
|
9,284
|
| 06/12/2024 |
1.181.102 |
2,77%
|
8,394
|
8,394
|
8,728
|
8,608
|
| 05/12/2024 |
1.504.857 |
5,17%
|
7,94
|
7,94
|
8,404
|
8,376
|
| 04/12/2024 |
1.293.166 |
5,54%
|
7,554
|
7,554
|
8,056
|
7,964
|
| 03/12/2024 |
1.875.558 |
-4,84%
|
7,71
|
7,446
|
7,79
|
7,546
|
