FORVIA (FRVIA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	1.208.087	-2,16%	13,955	13,605	14,00	13,85
09/12/2022	1.140.685	-0,67%	14,28	13,90	14,37	14,155
08/12/2022	1.444.030	-0,70%	14,26	14,04	14,44	14,25
07/12/2022	1.318.361	-4,30%	14,905	14,345	15,27	14,35
06/12/2022	1.244.716	-4,82%	15,755	14,86	15,755	14,995
05/12/2022	1.104.815	1,88%	15,495	15,27	15,755	15,755
02/12/2022	860.112	-1,02%	15,50	15,04	15,535	15,465
01/12/2022	1.088.496	-0,83%	16,09	15,335	16,195	15,625
30/11/2022	1.321.881	2,41%	15,565	15,455	15,86	15,755
29/11/2022	718.330	-0,71%	15,56	15,295	15,685	15,385
28/11/2022	993.288	-0,99%	15,46	15,27	15,86	15,495
25/11/2022	527.995	-0,13%	15,68	15,435	15,795	15,65
24/11/2022	954.355	2,29%	15,36	15,325	15,925	15,67
23/11/2022	1.430.235	-0,97%	15,56	14,97	15,63	15,32
22/11/2022	1.294.259	-0,96%	15,50	15,30	15,685	15,47
21/11/2022	798.742	-2,98%	15,945	15,58	16,045	15,62
18/11/2022	919.663	1,51%	16,075	15,785	16,25	16,10
17/11/2022	1.187.644	-2,67%	16,455	15,625	16,655	15,86
16/11/2022	1.444.066	-5,29%	17,015	16,19	17,18	16,295
15/11/2022	1.644.157	-0,23%	17,36	16,605	17,80	17,205
14/11/2022	1.732.851	-1,99%	17,67	16,845	17,90	17,245
11/11/2022	2.460.992	6,64%	16,76	16,69	17,695	17,595
10/11/2022	1.955.427	9,34%	14,935	14,76	16,535	16,50
09/11/2022	1.007.617	-3,21%	15,39	14,755	15,555	15,09
08/11/2022	1.308.085	2,47%	15,115	14,91	15,77	15,59
07/11/2022	1.317.323	4,18%	14,355	14,345	15,24	15,215
04/11/2022	2.561.056	8,19%	13,685	13,62	14,84	14,605
03/11/2022	3.778.979	-8,69%	14,07	13,355	14,37	13,50
02/11/2022	1.974.247	-4,77%	15,60	14,665	15,675	14,785
01/11/2022	1.538.305	2,68%	15,30	15,245	15,87	15,525
31/10/2022	1.571.843	2,47%	14,85	14,61	15,155	15,12
28/10/2022	1.372.442	-0,27%	14,50	14,08	14,815	14,755
27/10/2022	1.609.262	3,86%	14,20	14,105	14,96	14,795
26/10/2022	1.386.996	2,63%	13,865	13,55	14,30	14,245
25/10/2022	1.607.925	-0,22%	14,075	13,485	14,225	13,88
24/10/2022	1.683.631	4,67%	13,60	13,455	14,155	13,91
21/10/2022	3.499.496	-2,64%	14,005	12,95	14,10	13,29
20/10/2022	2.403.114	4,00%	12,995	12,665	13,935	13,65
19/10/2022	1.452.358	-0,23%	13,185	12,915	13,385	13,125
18/10/2022	1.818.317	2,37%	13,20	12,75	13,46	13,155
17/10/2022	1.560.176	5,20%	12,25	12,10	12,865	12,85
14/10/2022	1.934.503	1,58%	12,26	12,01	12,53	12,215
13/10/2022	2.896.426	5,71%	11,40	11,30	12,13	12,025
12/10/2022	1.068.095	-0,79%	11,47	11,075	11,58	11,375
11/10/2022	1.886.633	-0,09%	11,29	10,96	11,55	11,465
10/10/2022	1.844.457	-3,77%	11,555	11,475	12,02	11,475
07/10/2022	1.540.401	-0,13%	11,795	11,675	12,33	11,925
06/10/2022	1.647.052	4,37%	11,60	11,59	12,125	11,94
05/10/2022	2.509.965	-7,71%	12,275	11,265	12,275	11,44
04/10/2022	2.096.254	5,04%	12,04	12,03	12,435	12,395
03/10/2022	2.283.906	5,08%	11,06	10,73	11,82	11,80
30/09/2022	3.072.533	3,31%	10,98	10,75	11,41	11,23
29/09/2022	3.652.337	-14,71%	12,67	10,82	12,775	10,87
28/09/2022	2.270.925	0,95%	12,40	11,98	12,745	12,745
27/09/2022	1.599.228	1,32%	12,615	12,31	12,96	12,625
26/09/2022	1.939.906	2,43%	12,02	11,94	13,02	12,46
23/09/2022	2.917.144	-11,50%	13,61	12,09	13,675	12,165
22/09/2022	1.191.440	-2,52%	13,71	13,48	14,16	13,745
21/09/2022	1.107.337	-0,42%	14,00	13,82	14,305	14,10
20/09/2022	1.357.962	-5,00%	15,065	14,15	15,28	14,16
19/09/2022	886.741	0,00%	14,645	14,205	14,93	14,905
16/09/2022	3.781.575	3,29%	14,14	13,625	15,015	14,905
15/09/2022	1.788.416	-1,43%	14,675	14,015	14,89	14,43
14/09/2022	1.522.193	0,79%	14,36	14,22	14,855	14,64
13/09/2022	1.865.744	-4,38%	15,25	14,345	15,355	14,525
12/09/2022	1.345.515	4,61%	14,74	14,695	15,20	15,19
09/09/2022	1.747.890	7,28%	13,67	13,645	14,70	14,52
08/09/2022	1.160.389	-4,28%	14,20	13,48	14,255	13,535
07/09/2022	1.475.808	4,32%	13,32	13,27	14,17	14,14
06/09/2022	1.244.525	2,77%	13,21	13,21	13,77	13,555
05/09/2022	2.406.974	-8,94%	13,995	13,105	13,995	13,19
02/09/2022	1.294.314	3,84%	14,225	14,01	14,535	14,485
01/09/2022	1.008.047	-3,02%	14,23	13,86	14,25	13,95
31/08/2022	1.251.156	-1,61%	14,79	14,315	14,96	14,385
30/08/2022	1.411.859	0,97%	14,455	14,36	15,045	14,62
29/08/2022	1.351.352	3,24%	13,735	13,69	14,49	14,48
26/08/2022	1.335.584	-4,92%	14,88	13,995	14,89	14,025
25/08/2022	1.006.618	0,07%	14,89	14,455	14,95	14,75
24/08/2022	1.218.374	1,17%	14,585	14,34	14,95	14,74
23/08/2022	1.739.003	-0,51%	14,475	14,30	14,965	14,57
22/08/2022	2.464.811	-9,01%	15,965	14,62	16,02	14,645
19/08/2022	854.436	-3,28%	16,545	16,095	16,67	16,095
18/08/2022	1.285.729	3,97%	16,20	16,20	16,785	16,64
17/08/2022	2.283.590	-8,36%	17,53	16,005	17,555	16,005
16/08/2022	814.106	0,95%	17,35	17,345	17,78	17,465
15/08/2022	727.034	-2,23%	17,77	17,12	17,82	17,30
12/08/2022	723.502	0,34%	17,68	17,53	18,05	17,695
11/08/2022	776.593	1,12%	17,60	17,20	17,765	17,635
10/08/2022	1.130.939	4,28%	16,69	16,55	17,58	17,44
09/08/2022	933.624	-4,67%	17,495	16,53	17,525	16,725
08/08/2022	1.374.491	6,37%	16,59	16,485	17,545	17,545
05/08/2022	1.057.646	-2,40%	16,90	16,40	17,15	16,495
04/08/2022	1.467.467	-5,85%	17,94	16,885	18,32	16,90
03/08/2022	966.164	4,57%	17,195	16,85	17,95	17,95
02/08/2022	958.286	-3,51%	17,50	16,99	17,56	17,165
01/08/2022	1.143.351	1,40%	17,58	17,465	18,175	17,79
29/07/2022	1.814.579	5,15%	17,02	16,96	17,81	17,545
28/07/2022	1.323.315	-0,57%	17,00	16,365	17,18	16,685
27/07/2022	1.325.779	0,75%	16,845	16,675	17,315	16,78
26/07/2022	1.823.622	-7,42%	18,015	16,52	18,015	16,655