Cotação atual, histórico e gráfico do papel: FVBI11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | 1,19% | 1,49 | 126,50 | 124,36 | 124,36 | 126,50 | 241K | 127 |
| 14/02/2019 | 0,01% | 0,01 | 125,01 | 125,11 | 123,06 | 126,38 | 257K | 120 |
| 13/02/2019 | -2,57% | -3,30 | 125,00 | 128,30 | 125,00 | 128,30 | 329K | 192 |
| 12/02/2019 | 0,00% | 0,00 | 128,30 | 128,30 | 127,03 | 128,30 | 224K | 141 |
| 11/02/2019 | 0,36% | 0,46 | 128,30 | 128,00 | 126,86 | 128,50 | 353K | 146 |
| 08/02/2019 | 0,20% | 0,25 | 127,84 | 127,59 | 126,65 | 128,00 | 322K | 177 |
| 07/02/2019 | 0,07% | 0,09 | 127,59 | 126,64 | 126,64 | 128,32 | 229K | 203 |
| 06/02/2019 | -0,78% | -1,00 | 127,50 | 127,00 | 125,06 | 128,48 | 260K | 181 |
| 05/02/2019 | 0,39% | 0,50 | 128,50 | 127,99 | 126,50 | 128,50 | 591K | 399 |
| 04/02/2019 | 1,47% | 1,85 | 128,00 | 126,15 | 124,01 | 128,00 | 261K | 161 |
| 01/02/2019 | -0,17% | -0,22 | 126,15 | 129,49 | 125,95 | 129,49 | 398K | 209 |
| 31/01/2019 | 2,74% | 3,37 | 126,37 | 123,61 | 123,61 | 129,60 | 227K | 111 |
| 30/01/2019 | 0,39% | 0,48 | 123,00 | 122,79 | 122,52 | 123,87 | 239K | 60 |
| 29/01/2019 | -3,53% | -4,48 | 122,52 | 127,00 | 122,51 | 127,00 | 101K | 72 |
| 28/01/2019 | -1,31% | -1,69 | 127,00 | 128,69 | 124,19 | 129,68 | 492K | 96 |
| 24/01/2019 | 0,54% | 0,69 | 128,69 | 127,99 | 124,20 | 129,00 | 95K | 51 |
| 23/01/2019 | 4,07% | 5,00 | 128,00 | 123,00 | 122,78 | 128,00 | 255K | 67 |
| 22/01/2019 | -0,04% | -0,05 | 123,00 | 123,30 | 122,90 | 123,50 | 702K | 164 |
| 21/01/2019 | -0,38% | -0,47 | 123,05 | 123,05 | 123,00 | 123,52 | 140K | 60 |
| 18/01/2019 | 0,42% | 0,52 | 123,52 | 123,02 | 123,02 | 124,49 | 314K | 97 |
| 17/01/2019 | -2,61% | -3,30 | 123,00 | 126,30 | 123,00 | 127,00 | 115K | 83 |
| 16/01/2019 | 2,60% | 3,20 | 126,30 | 123,11 | 123,11 | 127,09 | 66K | 78 |
| 15/01/2019 | 0,90% | 1,10 | 123,10 | 122,05 | 122,00 | 124,98 | 244K | 77 |
| 14/01/2019 | -1,13% | -1,40 | 122,00 | 123,30 | 122,00 | 123,30 | 252K | 95 |
| 11/01/2019 | 0,32% | 0,39 | 123,40 | 123,02 | 123,00 | 123,70 | 270K | 154 |
| 10/01/2019 | -0,32% | -0,39 | 123,01 | 123,40 | 122,30 | 123,40 | 335K | 195 |
| 09/01/2019 | 0,33% | 0,40 | 123,40 | 123,40 | 123,39 | 124,94 | 345K | 166 |
| 08/01/2019 | -0,40% | -0,50 | 123,00 | 123,86 | 122,60 | 125,00 | 363K | 210 |
| 07/01/2019 | -0,40% | -0,50 | 123,50 | 124,00 | 122,04 | 124,40 | 638K | 189 |
| 04/01/2019 | 0,48% | 0,59 | 124,00 | 123,40 | 122,79 | 124,00 | 355K | 172 |
| 03/01/2019 | 0,54% | 0,66 | 123,41 | 122,98 | 122,00 | 123,41 | 591K | 233 |
| 02/01/2019 | -1,41% | -1,75 | 122,75 | 124,49 | 120,00 | 124,60 | 554K | 165 |
| 28/12/2018 | 0,40% | 0,50 | 124,50 | 124,50 | 123,51 | 124,99 | 176K | 94 |
| 27/12/2018 | -0,78% | -0,97 | 124,00 | 124,98 | 123,03 | 124,99 | 126K | 90 |
| 26/12/2018 | -0,02% | -0,03 | 124,97 | 124,89 | 122,03 | 125,00 | 198K | 180 |
| 21/12/2018 | 4,17% | 5,00 | 125,00 | 120,89 | 119,00 | 125,00 | 697K | 129 |
| 20/12/2018 | 0,00% | 0,00 | 120,00 | 121,00 | 117,80 | 121,00 | 699K | 170 |
| 19/12/2018 | 1,69% | 2,00 | 120,00 | 119,50 | 117,56 | 123,49 | 222K | 137 |
| 18/12/2018 | 0,00% | 0,00 | 118,00 | 117,99 | 117,50 | 118,00 | 2M | 180 |
| 17/12/2018 | 0,00% | 0,00 | 118,00 | 117,99 | 117,50 | 118,00 | 145K | 123 |
| 14/12/2018 | 0,43% | 0,50 | 118,00 | 117,50 | 117,50 | 118,00 | 344K | 97 |
| 13/12/2018 | -0,42% | -0,49 | 117,50 | 117,98 | 117,20 | 117,99 | 154K | 74 |
| 12/12/2018 | 0,01% | 0,01 | 117,99 | 117,98 | 115,01 | 117,99 | 265K | 147 |
| 11/12/2018 | 0,41% | 0,48 | 117,98 | 117,49 | 117,00 | 117,98 | 267K | 108 |
| 10/12/2018 | 1,29% | 1,50 | 117,50 | 116,00 | 115,50 | 117,50 | 614K | 211 |
| 07/12/2018 | 0,09% | 0,10 | 116,00 | 115,99 | 115,50 | 116,00 | 233K | 84 |
| 06/12/2018 | 0,83% | 0,95 | 115,90 | 115,01 | 115,01 | 115,99 | 60K | 64 |
| 05/12/2018 | -0,82% | -0,95 | 114,95 | 115,90 | 114,37 | 116,00 | 221K | 83 |
| 04/12/2018 | 1,22% | 1,40 | 115,90 | 114,49 | 111,50 | 115,90 | 468K | 187 |
| 03/12/2018 | 2,69% | 3,00 | 114,50 | 112,30 | 110,62 | 117,98 | 8M | 255 |
| 30/11/2018 | -3,04% | -3,50 | 111,50 | 111,00 | 110,01 | 118,88 | 826K | 303 |
| 29/11/2018 | 3,60% | 4,00 | 115,00 | 111,00 | 110,00 | 115,00 | 65K | 64 |
| 28/11/2018 | 0,00% | 0,00 | 111,00 | 110,00 | 109,25 | 111,50 | 2M | 226 |
| 27/11/2018 | 1,19% | 1,30 | 111,00 | 109,69 | 109,32 | 111,00 | 308K | 145 |
| 26/11/2018 | -0,05% | -0,05 | 109,70 | 109,96 | 108,50 | 110,39 | 968K | 145 |
| 23/11/2018 | 0,18% | 0,20 | 109,75 | 109,55 | 109,25 | 110,48 | 398K | 144 |
| 22/11/2018 | -0,81% | -0,89 | 109,55 | 110,43 | 109,25 | 110,43 | 678K | 129 |
| 21/11/2018 | 1,09% | 1,19 | 110,44 | 109,53 | 109,26 | 110,44 | 150K | 93 |
| 19/11/2018 | -0,46% | -0,50 | 109,25 | 109,74 | 109,25 | 110,00 | 506K | 105 |
| 16/11/2018 | 0,46% | 0,50 | 109,75 | 109,70 | 109,25 | 110,27 | 190K | 109 |
| 14/11/2018 | -1,54% | -1,71 | 109,25 | 111,00 | 109,01 | 111,00 | 727K | 236 |
| 13/11/2018 | 0,87% | 0,96 | 110,96 | 109,30 | 108,21 | 110,96 | 138K | 100 |
| 12/11/2018 | 0,00% | 0,00 | 110,00 | 110,00 | 109,00 | 110,00 | 440K | 101 |
| 09/11/2018 | 0,05% | 0,05 | 110,00 | 109,95 | 109,21 | 110,00 | 184K | 81 |
| 08/11/2018 | -0,05% | -0,05 | 109,95 | 109,99 | 109,00 | 110,00 | 122K | 81 |
| 07/11/2018 | -0,89% | -0,99 | 110,00 | 110,99 | 109,62 | 111,00 | 97K | 100 |
| 06/11/2018 | 2,52% | 2,73 | 110,99 | 109,00 | 108,21 | 111,00 | 155K | 115 |
| 05/11/2018 | -1,27% | -1,39 | 108,26 | 108,80 | 108,01 | 111,00 | 127K | 71 |
| 01/11/2018 | 2,48% | 2,65 | 109,65 | 107,00 | 106,01 | 110,99 | 163K | 122 |
| 31/10/2018 | 0,56% | 0,60 | 107,00 | 106,50 | 106,00 | 107,89 | 216K | 112 |
| 30/10/2018 | -0,09% | -0,10 | 106,40 | 106,55 | 105,75 | 107,00 | 228K | 88 |
| 29/10/2018 | 0,25% | 0,27 | 106,50 | 106,23 | 105,51 | 106,55 | 228K | 70 |
| 26/10/2018 | 2,64% | 2,73 | 106,23 | 106,00 | 104,00 | 106,52 | 33K | 56 |
| 25/10/2018 | 0,00% | 0,00 | 103,50 | 104,20 | 103,50 | 106,58 | 152K | 98 |
| 24/10/2018 | 0,00% | 0,00 | 103,50 | 104,64 | 103,50 | 105,79 | 207K | 115 |
| 23/10/2018 | -1,42% | -1,49 | 103,50 | 104,00 | 103,02 | 104,98 | 85K | 49 |
| 22/10/2018 | 2,23% | 2,29 | 104,99 | 102,99 | 102,75 | 104,99 | 769K | 89 |
| 19/10/2018 | 0,97% | 0,99 | 102,70 | 102,15 | 101,52 | 103,00 | 1M | 177 |
| 18/10/2018 | -0,43% | -0,44 | 101,71 | 102,13 | 101,56 | 102,13 | 293K | 113 |
| 17/10/2018 | -0,24% | -0,25 | 102,15 | 101,75 | 101,59 | 102,99 | 598K | 603 |
| 16/10/2018 | 0,39% | 0,40 | 102,40 | 102,00 | 101,60 | 103,00 | 2M | 568 |
| 15/10/2018 | 0,00% | 0,00 | 102,00 | 101,98 | 99,91 | 102,00 | 2M | 132 |
| 11/10/2018 | 0,79% | 0,80 | 102,00 | 101,20 | 100,88 | 102,10 | 3M | 147 |
| 10/10/2018 | 1,20% | 1,20 | 101,20 | 100,03 | 100,03 | 101,48 | 272K | 66 |
| 09/10/2018 | 0,44% | 0,44 | 100,00 | 100,99 | 99,00 | 101,40 | 949K | 278 |
| 08/10/2018 | -0,44% | -0,44 | 99,56 | 100,00 | 97,01 | 101,40 | 112K | 101 |
| 05/10/2018 | 2,04% | 2,00 | 100,00 | 99,08 | 97,91 | 100,00 | 494K | 159 |
| 04/10/2018 | -1,61% | -1,60 | 98,00 | 99,60 | 97,65 | 99,89 | 860K | 147 |
| 03/10/2018 | 0,10% | 0,10 | 99,60 | 99,10 | 98,50 | 99,60 | 138K | 79 |
| 02/10/2018 | 0,51% | 0,50 | 99,50 | 99,50 | 99,00 | 99,70 | 92K | 43 |
| 01/10/2018 | -1,00% | -1,00 | 99,00 | 100,30 | 99,00 | 100,30 | 345K | 107 |
| 28/09/2018 | 0,79% | 0,78 | 100,00 | 99,20 | 97,30 | 100,44 | 181K | 136 |
| 27/09/2018 | 0,22% | 0,22 | 99,22 | 98,81 | 97,25 | 100,09 | 403K | 130 |
| 26/09/2018 | -2,09% | -2,11 | 99,00 | 101,08 | 99,00 | 102,84 | 418K | 75 |
| 25/09/2018 | 1,21% | 1,21 | 101,11 | 99,71 | 99,58 | 101,27 | 90K | 62 |
| 24/09/2018 | -0,11% | -0,11 | 99,90 | 100,00 | 99,71 | 102,83 | 263K | 101 |
| 21/09/2018 | -0,60% | -0,60 | 100,01 | 101,86 | 100,01 | 102,50 | 103K | 73 |
| 20/09/2018 | 0,01% | 0,01 | 100,61 | 101,40 | 100,61 | 102,99 | 147K | 63 |
| 19/09/2018 | 0,10% | 0,10 | 100,60 | 100,20 | 100,20 | 101,50 | 149K | 47 |
| 18/09/2018 | 0,00% | 0,00 | 100,50 | 100,50 | 100,04 | 101,00 | 440K | 56 |
| 17/09/2018 | 0,15% | 0,15 | 100,50 | 100,01 | 100,01 | 100,50 | 249K | 125 |
Date,Open,High,Low,Close,Volume
15-Feb-19,124.36,126.50,124.36,126.50,241239
14-Feb-19,125.11,126.38,123.06,125.01,256639
13-Feb-19,128.30,128.30,125.00,125.00,329274
12-Feb-19,128.30,128.30,127.03,128.30,224183
11-Feb-19,128.00,128.50,126.86,128.30,352854
08-Feb-19,127.59,128.00,126.65,127.84,322040
07-Feb-19,126.64,128.32,126.64,127.59,228962
06-Feb-19,127.00,128.48,125.06,127.50,259625
05-Feb-19,127.99,128.50,126.50,128.50,590777
04-Feb-19,126.15,128.00,124.01,128.00,261042
01-Feb-19,129.49,129.49,125.95,126.15,398102
31-Jan-19,123.61,129.60,123.61,126.37,226545
30-Jan-19,122.79,123.87,122.52,123.00,238968
29-Jan-19,127.00,127.00,122.51,122.52,100824
28-Jan-19,128.69,129.68,124.19,127.00,491581
24-Jan-19,127.99,129.00,124.20,128.69,95395
23-Jan-19,123.00,128.00,122.78,128.00,254810
22-Jan-19,123.30,123.50,122.90,123.00,702279
21-Jan-19,123.05,123.52,123.00,123.05,139878
18-Jan-19,123.02,124.49,123.02,123.52,314186
17-Jan-19,126.30,127.00,123.00,123.00,114977
16-Jan-19,123.11,127.09,123.11,126.30,66211
15-Jan-19,122.05,124.98,122.00,123.10,243569
14-Jan-19,123.30,123.30,122.00,122.00,252180
11-Jan-19,123.02,123.70,123.00,123.40,269560
10-Jan-19,123.40,123.40,122.30,123.01,334837
09-Jan-19,123.40,124.94,123.39,123.40,344768
08-Jan-19,123.86,125.00,122.60,123.00,362619
07-Jan-19,124.00,124.40,122.04,123.50,637767
04-Jan-19,123.40,124.00,122.79,124.00,354735
03-Jan-19,122.98,123.41,122.00,123.41,590669
02-Jan-19,124.49,124.60,120.00,122.75,553784
28-Dec-18,124.50,124.99,123.51,124.50,175946
27-Dec-18,124.98,124.99,123.03,124.00,125510
26-Dec-18,124.89,125.00,122.03,124.97,197696
21-Dec-18,120.89,125.00,119.00,125.00,697238
20-Dec-18,121.00,121.00,117.80,120.00,699491
19-Dec-18,119.50,123.49,117.56,120.00,222062
18-Dec-18,117.99,118.00,117.50,118.00,1587914
17-Dec-18,117.99,118.00,117.50,118.00,145454
14-Dec-18,117.50,118.00,117.50,118.00,343594
13-Dec-18,117.98,117.99,117.20,117.50,153829
12-Dec-18,117.98,117.99,115.01,117.99,265071
11-Dec-18,117.49,117.98,117.00,117.98,267019
10-Dec-18,116.00,117.50,115.50,117.50,613562
07-Dec-18,115.99,116.00,115.50,116.00,233160
06-Dec-18,115.01,115.99,115.01,115.90,60287
05-Dec-18,115.90,116.00,114.37,114.95,221007
04-Dec-18,114.49,115.90,111.50,115.90,468193
03-Dec-18,112.30,117.98,110.62,114.50,8056260
30-Nov-18,111.00,118.88,110.01,111.50,826182
29-Nov-18,111.00,115.00,110.00,115.00,65138
28-Nov-18,110.00,111.50,109.25,111.00,1532575
27-Nov-18,109.69,111.00,109.32,111.00,308134
26-Nov-18,109.96,110.39,108.50,109.70,967988
23-Nov-18,109.55,110.48,109.25,109.75,397780
22-Nov-18,110.43,110.43,109.25,109.55,678416
21-Nov-18,109.53,110.44,109.26,110.44,149652
19-Nov-18,109.74,110.00,109.25,109.25,505732
16-Nov-18,109.70,110.27,109.25,109.75,189929
14-Nov-18,111.00,111.00,109.01,109.25,727139
13-Nov-18,109.30,110.96,108.21,110.96,137821
12-Nov-18,110.00,110.00,109.00,110.00,439640
09-Nov-18,109.95,110.00,109.21,110.00,184093
08-Nov-18,109.99,110.00,109.00,109.95,122188
07-Nov-18,110.99,111.00,109.62,110.00,96916
06-Nov-18,109.00,111.00,108.21,110.99,155437
05-Nov-18,108.80,111.00,108.01,108.26,126774
01-Nov-18,107.00,110.99,106.01,109.65,163333
31-Oct-18,106.50,107.89,106.00,107.00,215663
30-Oct-18,106.55,107.00,105.75,106.40,228230
29-Oct-18,106.23,106.55,105.51,106.50,228468
26-Oct-18,106.00,106.52,104.00,106.23,32756
25-Oct-18,104.20,106.58,103.50,103.50,151920
24-Oct-18,104.64,105.79,103.50,103.50,207126
23-Oct-18,104.00,104.98,103.02,103.50,84884
22-Oct-18,102.99,104.99,102.75,104.99,768863
19-Oct-18,102.15,103.00,101.52,102.70,1135271
18-Oct-18,102.13,102.13,101.56,101.71,293164
17-Oct-18,101.75,102.99,101.59,102.15,597627
16-Oct-18,102.00,103.00,101.60,102.40,1863717
15-Oct-18,101.98,102.00,99.91,102.00,2110096
11-Oct-18,101.20,102.10,100.88,102.00,2981767
10-Oct-18,100.03,101.48,100.03,101.20,272387
09-Oct-18,100.99,101.40,99.00,100.00,948928
08-Oct-18,100.00,101.40,97.01,99.56,111871
05-Oct-18,99.08,100.00,97.91,100.00,493751
04-Oct-18,99.60,99.89,97.65,98.00,860335
03-Oct-18,99.10,99.60,98.50,99.60,138353
02-Oct-18,99.50,99.70,99.00,99.50,92417
01-Oct-18,100.30,100.30,99.00,99.00,345378
28-Sep-18,99.20,100.44,97.30,100.00,181293
27-Sep-18,98.81,100.09,97.25,99.22,402984
26-Sep-18,101.08,102.84,99.00,99.00,418066
25-Sep-18,99.71,101.27,99.58,101.11,89567
24-Sep-18,100.00,102.83,99.71,99.90,263090
21-Sep-18,101.86,102.50,100.01,100.01,102787
20-Sep-18,101.40,102.99,100.61,100.61,146784
19-Sep-18,100.20,101.50,100.20,100.60,148664
18-Sep-18,100.50,101.00,100.04,100.50,440220
17-Sep-18,100.01,100.50,100.01,100.50,248599
14-Sep-18,100.30,100.50,100.01,100.35,248599
13-Sep-18,100.33,100.50,100.30,100.45,248599
12-Sep-18,100.50,100.50,100.08,100.50,248599
11-Sep-18,100.49,100.50,100.00,100.50,248599
10-Sep-18,100.00,100.48,99.30,100.18,248599
06-Sep-18,100.50,100.50,99.82,100.50,248599
05-Sep-18,100.49,100.50,99.51,100.50,248599
04-Sep-18,100.49,100.50,99.30,100.50,248599
03-Sep-18,100.50,100.50,98.00,100.50,248599
31-Aug-18,101.47,101.47,100.75,100.85,248599
30-Aug-18,100.12,101.48,100.12,101.48,248599
29-Aug-18,99.28,100.60,99.28,100.02,248599
28-Aug-18,101.46,101.46,97.12,100.09,248599
27-Aug-18,101.55,102.48,101.00,101.00,248599
24-Aug-18,101.09,101.68,101.09,101.10,248599
23-Aug-18,101.64,101.64,101.01,101.09,248599
22-Aug-18,100.00,101.69,97.65,101.69,248599
21-Aug-18,100.00,100.19,99.75,99.81,248599
20-Aug-18,100.00,100.08,97.09,99.35,248599
17-Aug-18,100.01,100.98,99.58,100.37,248599
16-Aug-18,100.00,101.90,99.51,100.00,248599
15-Aug-18,100.00,100.00,99.64,100.00,248599
14-Aug-18,100.20,100.46,99.52,99.52,248599
13-Aug-18,99.52,100.35,99.52,100.18,248599
10-Aug-18,102.18,102.18,99.52,99.52,248599
09-Aug-18,103.47,103.47,100.00,100.00,248599
08-Aug-18,102.49,103.14,100.54,100.54,248599
07-Aug-18,102.49,102.50,100.55,102.50,248599
06-Aug-18,102.98,103.00,101.58,102.00,248599
03-Aug-18,103.10,103.10,101.04,102.95,248599
02-Aug-18,101.40,103.19,98.49,103.19,248599
01-Aug-18,100.00,101.39,97.02,101.39,248599
31-Jul-18,102.49,102.49,99.31,100.00,248599
*exoneração de responsabilidade