FORVIA (FRVIA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
03/05/2023	733.938	-1,99%	18,45	17,905	18,515	17,98
02/05/2023	840.698	-2,16%	18,92	18,265	19,02	18,345
01/05/2023	1.101.692	2,82%	18,535	17,805	18,775	18,75
28/04/2023	1.101.692	2,82%	18,535	17,805	18,775	18,75
27/04/2023	1.439.368	0,25%	18,22	17,935	19,065	18,235
26/04/2023	1.535.314	-1,70%	18,285	17,625	18,30	18,19
25/04/2023	1.423.551	-2,94%	18,98	18,21	18,98	18,505
24/04/2023	965.003	-2,88%	19,565	19,05	19,82	19,065
21/04/2023	1.427.648	-0,36%	19,50	19,23	20,07	19,63
20/04/2023	1.452.158	-7,21%	21,08	19,62	21,08	19,70
19/04/2023	1.126.562	-3,19%	21,75	20,97	21,75	21,23
18/04/2023	1.225.770	3,64%	21,44	21,25	22,10	21,93
17/04/2023	1.236.151	-0,38%	21,78	20,96	22,00	21,16
14/04/2023	1.906.207	5,10%	20,25	20,23	21,47	21,24
13/04/2023	1.001.802	0,90%	20,07	19,98	20,56	20,21
12/04/2023	1.054.319	2,30%	19,785	19,615	20,20	20,03
11/04/2023	1.410.864	3,05%	19,335	19,335	19,87	19,58
10/04/2023	960.028	1,36%	18,72	18,68	19,195	19,00
06/04/2023	960.028	1,36%	18,72	18,68	19,195	19,00
05/04/2023	1.882.359	-7,30%	20,15	18,59	20,25	18,745
04/04/2023	1.017.686	-0,83%	20,47	20,20	20,91	20,22
03/04/2023	1.164.601	2,23%	19,90	19,875	20,73	20,39
31/03/2023	839.855	0,38%	20,05	19,745	20,13	19,945
30/03/2023	1.154.031	3,84%	19,43	19,43	20,09	19,87
29/03/2023	877.110	2,33%	18,89	18,52	19,36	19,135
28/03/2023	838.833	2,16%	18,775	18,505	18,945	18,70
27/03/2023	938.908	2,92%	18,28	17,945	18,69	18,305
24/03/2023	1.748.857	-5,42%	18,675	17,515	18,905	17,785
23/03/2023	1.226.248	-0,71%	18,85	18,28	19,04	18,805
22/03/2023	1.165.287	1,07%	18,78	18,525	19,155	18,94
21/03/2023	2.238.154	3,05%	18,74	18,63	19,40	18,74
20/03/2023	3.176.788	-3,19%	18,30	17,415	18,54	18,185
17/03/2023	4.009.311	-2,54%	19,59	18,375	19,75	18,785
16/03/2023	1.925.441	2,17%	19,15	18,38	19,45	19,275
15/03/2023	3.016.421	-11,89%	21,24	18,805	21,29	18,865
14/03/2023	2.071.827	2,00%	20,97	20,47	21,53	21,41
13/03/2023	3.646.716	-8,26%	22,30	20,35	22,47	20,99
10/03/2023	2.235.618	-2,01%	22,20	21,79	22,88	22,88
09/03/2023	1.378.685	1,39%	23,00	22,94	23,56	23,35
08/03/2023	1.201.107	1,72%	22,64	22,63	23,25	23,03
07/03/2023	1.418.677	-2,79%	23,04	22,59	23,34	22,64
06/03/2023	1.418.938	3,37%	22,75	22,61	23,49	23,29
03/03/2023	2.055.429	6,78%	21,24	21,16	22,75	22,53
02/03/2023	1.095.653	-1,72%	21,30	20,75	21,34	21,10
01/03/2023	1.569.977	3,67%	20,82	20,60	21,65	21,47
28/02/2023	1.571.126	1,07%	20,40	20,13	21,30	20,71
27/02/2023	1.081.426	4,09%	19,91	19,775	20,75	20,49
24/02/2023	1.445.770	-3,22%	20,28	19,495	20,38	19,685
23/02/2023	1.096.150	-1,07%	20,67	20,34	20,85	20,34
22/02/2023	1.348.603	0,05%	20,38	19,97	20,56	20,56
21/02/2023	1.269.209	0,69%	20,52	20,00	20,88	20,55
20/02/2023	2.129.821	2,26%	20,75	19,94	21,15	20,41
17/02/2023	1.402.066	-1,09%	20,11	19,615	20,21	19,96
16/02/2023	2.347.607	5,79%	19,91	19,68	20,46	20,18
15/02/2023	1.029.100	3,95%	18,24	18,205	19,075	19,075
14/02/2023	1.062.978	2,51%	18,04	17,835	18,54	18,35
13/02/2023	718.370	-1,86%	18,30	17,90	18,365	17,90
10/02/2023	1.081.565	-4,08%	18,92	18,035	18,96	18,24
09/02/2023	807.116	1,25%	18,96	18,875	19,32	19,015
08/02/2023	852.884	0,11%	19,01	18,70	19,33	18,78
07/02/2023	828.363	-0,35%	18,945	18,75	19,135	18,76
06/02/2023	867.206	-3,21%	19,155	18,60	19,37	18,825
03/02/2023	1.211.817	0,70%	19,01	18,875	19,625	19,45
02/02/2023	1.597.043	5,66%	18,55	18,49	19,395	19,315
01/02/2023	840.624	0,77%	18,30	18,00	18,41	18,28
31/01/2023	989.406	1,34%	17,925	17,56	18,18	18,14
30/01/2023	1.235.692	-4,28%	18,63	17,75	18,645	17,90
27/01/2023	1.807.231	4,88%	17,86	17,83	18,84	18,70
26/01/2023	1.221.689	1,25%	17,92	17,70	18,24	17,83
25/01/2023	551.553	-0,09%	17,55	17,39	17,765	17,61
24/01/2023	1.242.310	-1,21%	17,94	17,35	18,09	17,625
23/01/2023	1.325.815	4,94%	17,24	16,995	18,01	17,84
20/01/2023	2.098.479	-2,94%	17,00	16,79	17,38	17,00
19/01/2023	1.498.963	-4,65%	18,135	17,515	18,52	17,515
18/01/2023	1.051.099	0,19%	18,12	17,84	18,54	18,37
17/01/2023	992.850	1,02%	18,145	17,77	18,36	18,335
16/01/2023	917.145	0,25%	18,18	17,62	18,315	18,15
13/01/2023	1.404.462	1,26%	17,83	17,32	18,26	18,105
12/01/2023	1.500.735	1,27%	17,765	17,48	18,135	17,88
11/01/2023	1.215.246	1,61%	17,60	17,24	17,90	17,655
10/01/2023	1.200.272	-1,25%	17,28	16,86	17,45	17,375
09/01/2023	1.383.965	3,38%	17,325	17,01	17,71	17,595
06/01/2023	1.147.860	1,55%	16,875	16,615	17,025	17,02
05/01/2023	1.577.922	1,51%	16,395	16,35	16,965	16,76
04/01/2023	1.791.614	4,36%	15,905	15,73	16,605	16,51
03/01/2023	1.690.241	3,20%	15,29	15,14	15,96	15,82
02/01/2023	1.366.862	8,49%	14,50	14,40	15,405	15,33