FORVIA (FRVIA)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 02/12/2024 |
982 494 |
-1,32%
|
7,688
|
7,666
|
8,116
|
7,93
|
| 29/11/2024 |
526 361 |
0,03%
|
8,066
|
7,97
|
8,176
|
8,036
|
| 28/11/2024 |
723 751 |
1,26%
|
8,068
|
7,964
|
8,20
|
8,034
|
| 27/11/2024 |
778 384 |
-2,77%
|
8,048
|
7,828
|
8,102
|
7,934
|
| 26/11/2024 |
866 037 |
-1,69%
|
8,18
|
8,022
|
8,37
|
8,16
|
| 25/11/2024 |
1 567 190 |
5,01%
|
7,998
|
7,98
|
8,308
|
8,30
|
| 22/11/2024 |
1 398 343 |
3,16%
|
7,792
|
7,618
|
7,998
|
7,904
|
| 21/11/2024 |
1 091 310 |
-1,24%
|
7,678
|
7,60
|
7,772
|
7,662
|
| 20/11/2024 |
1 179 434 |
-4,90%
|
8,19
|
7,758
|
8,256
|
7,758
|
| 19/11/2024 |
1 554 599 |
-3,57%
|
8,46
|
7,968
|
8,58
|
8,158
|
| 18/11/2024 |
908 350 |
-3,18%
|
8,778
|
8,454
|
8,918
|
8,46
|
| 15/11/2024 |
1 020 613 |
-2,85%
|
8,824
|
8,738
|
9,044
|
8,738
|
| 14/11/2024 |
1 124 204 |
3,33%
|
8,80
|
8,646
|
8,994
|
8,994
|
| 13/11/2024 |
858 845 |
1,35%
|
8,574
|
8,51
|
8,89
|
8,704
|
| 12/11/2024 |
1 292 889 |
-6,63%
|
9,042
|
8,588
|
9,08
|
8,588
|
| 11/11/2024 |
903 633 |
5,00%
|
8,94
|
8,77
|
9,22
|
9,198
|
| 08/11/2024 |
1 218 804 |
-4,14%
|
9,148
|
8,586
|
9,148
|
8,76
|
| 07/11/2024 |
1 660 646 |
7,79%
|
8,524
|
8,46
|
9,138
|
9,138
|
| 06/11/2024 |
2 280 911 |
-3,55%
|
8,712
|
8,312
|
9,148
|
8,478
|
| 05/11/2024 |
465 335 |
-0,25%
|
8,93
|
8,72
|
8,978
|
8,79
|
| 04/11/2024 |
453 281 |
-1,21%
|
8,89
|
8,812
|
9,072
|
8,812
|
