Cotação atual, histórico e gráfico do papel: FVBI11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/11/2019 | 1,41% | 1,98 | 141,98 | 138,82 | 138,82 | 141,98 | 198K | 60 |
| 19/11/2019 | 0,90% | 1,25 | 140,00 | 138,28 | 138,28 | 140,93 | 1M | 122 |
| 18/11/2019 | -0,32% | -0,45 | 138,75 | 139,99 | 138,39 | 139,99 | 87K | 47 |
| 14/11/2019 | 0,85% | 1,18 | 139,20 | 138,00 | 138,00 | 140,99 | 555K | 118 |
| 13/11/2019 | -0,35% | -0,48 | 138,02 | 138,90 | 138,01 | 138,90 | 304K | 103 |
| 12/11/2019 | -0,72% | -1,00 | 138,50 | 139,50 | 137,57 | 139,50 | 99K | 68 |
| 11/11/2019 | 1,42% | 1,95 | 139,50 | 139,15 | 138,03 | 140,50 | 210K | 92 |
| 08/11/2019 | -0,33% | -0,45 | 137,55 | 138,59 | 137,55 | 138,94 | 2M | 286 |
| 07/11/2019 | -0,14% | -0,19 | 138,00 | 138,51 | 136,81 | 139,00 | 166K | 113 |
| 06/11/2019 | -1,57% | -2,21 | 138,19 | 137,55 | 136,50 | 140,00 | 577K | 251 |
| 05/11/2019 | 3,22% | 4,38 | 140,40 | 136,02 | 136,02 | 140,40 | 5M | 133 |
| 04/11/2019 | -0,97% | -1,33 | 136,02 | 135,48 | 135,48 | 138,00 | 3M | 249 |
| 01/11/2019 | -1,85% | -2,59 | 137,35 | 139,45 | 133,33 | 139,45 | 441K | 1.023 |
| 31/10/2019 | 0,90% | 1,25 | 139,94 | 139,14 | 137,87 | 139,99 | 258K | 91 |
| 30/10/2019 | -0,93% | -1,30 | 138,69 | 139,70 | 137,80 | 140,00 | 457K | 121 |
| 29/10/2019 | -0,70% | -0,99 | 139,99 | 142,98 | 138,54 | 142,98 | 208K | 96 |
| 28/10/2019 | 1,43% | 1,99 | 140,98 | 137,62 | 137,62 | 140,98 | 214K | 52 |
| 25/10/2019 | 0,72% | 0,99 | 138,99 | 137,30 | 135,20 | 139,50 | 754K | 223 |
| 24/10/2019 | -0,38% | -0,53 | 138,00 | 138,00 | 136,99 | 138,39 | 2M | 588 |
| 23/10/2019 | -1,12% | -1,57 | 138,53 | 140,07 | 137,60 | 140,07 | 702K | 228 |
| 22/10/2019 | -2,03% | -2,90 | 140,10 | 140,12 | 140,06 | 142,00 | 116K | 89 |
| 21/10/2019 | 0,00% | 0,00 | 143,00 | 139,82 | 139,80 | 143,00 | 82K | 66 |
| 18/10/2019 | 2,66% | 3,70 | 143,00 | 139,40 | 139,32 | 143,00 | 504K | 79 |
| 17/10/2019 | 1,31% | 1,80 | 139,30 | 137,63 | 137,63 | 149,99 | 798K | 109 |
| 16/10/2019 | -0,09% | -0,13 | 137,50 | 138,15 | 137,16 | 138,50 | 228K | 125 |
| 15/10/2019 | -0,99% | -1,37 | 137,63 | 139,00 | 137,10 | 139,00 | 214K | 177 |
| 14/10/2019 | 0,72% | 1,00 | 139,00 | 137,21 | 137,07 | 139,00 | 190K | 67 |
| 11/10/2019 | -0,72% | -1,00 | 138,00 | 138,99 | 137,08 | 139,00 | 467K | 256 |
| 10/10/2019 | 0,72% | 1,00 | 139,00 | 138,00 | 137,50 | 139,00 | 71K | 36 |
| 09/10/2019 | 0,22% | 0,30 | 138,00 | 137,90 | 137,20 | 138,00 | 40K | 30 |
| 08/10/2019 | -0,72% | -1,00 | 137,70 | 138,30 | 137,63 | 138,84 | 2M | 236 |
| 07/10/2019 | -0,06% | -0,09 | 138,70 | 137,03 | 137,03 | 138,98 | 230K | 47 |
| 04/10/2019 | -0,01% | -0,01 | 138,79 | 138,80 | 137,00 | 139,00 | 290K | 76 |
| 03/10/2019 | -0,07% | -0,10 | 138,80 | 135,28 | 135,16 | 138,80 | 457K | 120 |
| 02/10/2019 | 1,48% | 2,02 | 138,90 | 136,87 | 133,00 | 138,97 | 110K | 63 |
| 01/10/2019 | -0,09% | -0,12 | 136,88 | 136,54 | 135,99 | 138,00 | 398K | 220 |
| 30/09/2019 | 0,74% | 1,00 | 137,00 | 136,78 | 135,32 | 137,47 | 206K | 106 |
| 27/09/2019 | 0,73% | 0,99 | 136,00 | 137,00 | 135,06 | 137,00 | 36K | 29 |
| 26/09/2019 | -1,32% | -1,80 | 135,01 | 135,35 | 135,00 | 136,89 | 489K | 101 |
| 25/09/2019 | -1,12% | -1,55 | 136,81 | 138,36 | 136,46 | 138,36 | 120K | 90 |
| 24/09/2019 | -0,46% | -0,64 | 138,36 | 138,99 | 137,90 | 138,99 | 26K | 25 |
| 23/09/2019 | 0,36% | 0,50 | 139,00 | 138,49 | 137,42 | 139,00 | 679K | 180 |
| 20/09/2019 | 0,00% | 0,00 | 138,50 | 138,50 | 137,16 | 138,50 | 252K | 75 |
| 19/09/2019 | 2,59% | 3,50 | 138,50 | 135,00 | 135,00 | 139,00 | 422K | 120 |
| 18/09/2019 | 0,00% | 0,00 | 135,00 | 135,00 | 135,00 | 135,87 | 96K | 80 |
| 17/09/2019 | -0,18% | -0,25 | 135,00 | 135,25 | 134,52 | 135,30 | 188K | 521 |
| 16/09/2019 | -0,18% | -0,25 | 135,25 | 135,05 | 134,20 | 136,99 | 241K | 77 |
| 13/09/2019 | -0,59% | -0,80 | 135,50 | 136,50 | 135,13 | 137,87 | 78K | 66 |
| 12/09/2019 | -0,11% | -0,15 | 136,30 | 136,50 | 136,20 | 138,97 | 30K | 24 |
| 11/09/2019 | 0,33% | 0,45 | 136,45 | 135,99 | 135,31 | 138,99 | 29K | 34 |
| 10/09/2019 | -0,64% | -0,88 | 136,00 | 136,88 | 135,00 | 136,88 | 241K | 97 |
| 09/09/2019 | 0,65% | 0,88 | 136,88 | 136,50 | 135,10 | 136,88 | 168K | 79 |
| 06/09/2019 | -0,24% | -0,33 | 136,00 | 136,20 | 135,49 | 138,00 | 209K | 68 |
| 05/09/2019 | 0,10% | 0,13 | 136,33 | 135,21 | 135,21 | 138,99 | 212K | 155 |
| 04/09/2019 | 0,15% | 0,20 | 136,20 | 136,00 | 136,00 | 137,99 | 351K | 102 |
| 03/09/2019 | -0,73% | -1,00 | 136,00 | 135,13 | 132,24 | 136,83 | 480K | 263 |
| 02/09/2019 | -0,36% | -0,50 | 137,00 | 137,50 | 134,20 | 137,50 | 154K | 73 |
| 30/08/2019 | 1,10% | 1,50 | 137,50 | 136,00 | 135,00 | 137,51 | 137K | 83 |
| 29/08/2019 | -0,72% | -0,99 | 136,00 | 137,10 | 135,67 | 138,39 | 55K | 41 |
| 28/08/2019 | 0,73% | 0,99 | 136,99 | 136,00 | 133,76 | 138,74 | 98K | 81 |
| 27/08/2019 | 1,12% | 1,50 | 136,00 | 135,50 | 135,50 | 138,98 | 194K | 50 |
| 26/08/2019 | -1,83% | -2,51 | 134,50 | 135,61 | 133,55 | 136,88 | 155K | 80 |
| 23/08/2019 | 1,11% | 1,51 | 137,01 | 135,52 | 135,52 | 138,92 | 507K | 862 |
| 22/08/2019 | 0,36% | 0,49 | 135,50 | 134,00 | 133,25 | 137,42 | 375K | 145 |
| 21/08/2019 | -0,84% | -1,14 | 135,01 | 134,06 | 133,15 | 135,10 | 502K | 413 |
| 20/08/2019 | 0,84% | 1,14 | 136,15 | 135,00 | 133,14 | 136,15 | 343K | 141 |
| 19/08/2019 | -0,36% | -0,49 | 135,01 | 133,51 | 133,51 | 136,00 | 378K | 67 |
| 16/08/2019 | 0,22% | 0,30 | 135,50 | 136,14 | 133,31 | 136,14 | 253K | 101 |
| 15/08/2019 | 0,00% | 0,00 | 135,20 | 135,20 | 134,99 | 135,20 | 335K | 90 |
| 14/08/2019 | 0,15% | 0,20 | 135,20 | 134,99 | 133,02 | 136,00 | 391K | 254 |
| 13/08/2019 | 1,10% | 1,47 | 135,00 | 133,07 | 133,07 | 136,49 | 524K | 169 |
| 12/08/2019 | -1,10% | -1,48 | 133,53 | 135,26 | 133,00 | 136,99 | 943K | 369 |
| 09/08/2019 | 1,51% | 2,01 | 135,01 | 133,00 | 132,81 | 136,00 | 851K | 356 |
| 08/08/2019 | 0,00% | 0,00 | 133,00 | 133,01 | 132,75 | 133,34 | 272K | 130 |
| 07/08/2019 | -0,75% | -1,00 | 133,00 | 133,20 | 133,00 | 134,95 | 245K | 172 |
| 06/08/2019 | 0,00% | 0,00 | 134,00 | 133,56 | 131,70 | 134,50 | 719K | 267 |
| 05/08/2019 | 0,38% | 0,51 | 134,00 | 133,50 | 133,50 | 137,00 | 339K | 159 |
| 02/08/2019 | -0,01% | -0,01 | 133,49 | 132,97 | 131,70 | 133,92 | 217K | 105 |
| 01/08/2019 | -1,05% | -1,42 | 133,50 | 134,88 | 130,90 | 134,88 | 212K | 118 |
| 31/07/2019 | 0,69% | 0,92 | 134,92 | 134,00 | 132,30 | 134,92 | 432K | 139 |
| 30/07/2019 | 0,76% | 1,01 | 134,00 | 132,99 | 132,00 | 134,00 | 220K | 180 |
| 29/07/2019 | 0,37% | 0,49 | 132,99 | 132,40 | 132,40 | 133,38 | 591K | 123 |
| 26/07/2019 | 0,34% | 0,45 | 132,50 | 132,88 | 132,05 | 132,89 | 116K | 59 |
| 25/07/2019 | 0,04% | 0,05 | 132,05 | 132,00 | 132,00 | 132,98 | 267K | 65 |
| 24/07/2019 | -0,45% | -0,60 | 132,00 | 132,39 | 132,00 | 132,89 | 146K | 98 |
| 23/07/2019 | 0,08% | 0,10 | 132,60 | 132,49 | 132,00 | 132,96 | 260K | 96 |
| 22/07/2019 | 0,92% | 1,21 | 132,50 | 130,50 | 130,50 | 133,00 | 233K | 140 |
| 19/07/2019 | -0,24% | -0,31 | 131,29 | 131,60 | 130,70 | 131,60 | 420K | 223 |
| 18/07/2019 | -0,90% | -1,20 | 131,60 | 132,80 | 130,61 | 132,99 | 193K | 121 |
| 17/07/2019 | -0,15% | -0,20 | 132,80 | 133,00 | 132,52 | 133,00 | 220K | 152 |
| 16/07/2019 | 0,64% | 0,85 | 133,00 | 132,98 | 132,16 | 133,00 | 1M | 158 |
| 15/07/2019 | -0,04% | -0,05 | 132,15 | 131,11 | 131,11 | 132,96 | 334K | 615 |
| 12/07/2019 | -0,19% | -0,25 | 132,20 | 132,00 | 131,02 | 133,00 | 137K | 72 |
| 11/07/2019 | -0,78% | -1,04 | 132,45 | 132,12 | 131,72 | 134,00 | 513K | 207 |
| 10/07/2019 | 0,37% | 0,49 | 133,49 | 130,63 | 130,50 | 133,49 | 321K | 209 |
| 08/07/2019 | 0,76% | 1,00 | 133,00 | 131,99 | 130,50 | 133,00 | 389K | 176 |
| 05/07/2019 | 1,15% | 1,50 | 132,00 | 130,51 | 130,50 | 132,00 | 264K | 293 |
| 04/07/2019 | 0,00% | 0,00 | 130,50 | 130,50 | 129,50 | 131,94 | 338K | 203 |
| 03/07/2019 | 0,00% | 0,00 | 130,50 | 130,50 | 130,01 | 131,99 | 236K | 181 |
| 02/07/2019 | 0,08% | 0,10 | 130,50 | 130,39 | 129,99 | 131,00 | 450K | 200 |
| 01/07/2019 | -1,95% | -2,59 | 130,40 | 132,54 | 129,00 | 132,54 | 405K | 187 |
Date,Open,High,Low,Close,Volume
21-Nov-19,138.82,141.98,138.82,141.98,197965
19-Nov-19,138.28,140.93,138.28,140.00,1041852
18-Nov-19,139.99,139.99,138.39,138.75,87309
14-Nov-19,138.00,140.99,138.00,139.20,555043
13-Nov-19,138.90,138.90,138.01,138.02,303986
12-Nov-19,139.50,139.50,137.57,138.50,99309
11-Nov-19,139.15,140.50,138.03,139.50,210497
08-Nov-19,138.59,138.94,137.55,137.55,2048585
07-Nov-19,138.51,139.00,136.81,138.00,165653
06-Nov-19,137.55,140.00,136.50,138.19,577067
05-Nov-19,136.02,140.40,136.02,140.40,4504798
04-Nov-19,135.48,138.00,135.48,136.02,3237939
01-Nov-19,139.45,139.45,133.33,137.35,440699
31-Oct-19,139.14,139.99,137.87,139.94,258388
30-Oct-19,139.70,140.00,137.80,138.69,457062
29-Oct-19,142.98,142.98,138.54,139.99,207511
28-Oct-19,137.62,140.98,137.62,140.98,213794
25-Oct-19,137.30,139.50,135.20,138.99,753688
24-Oct-19,138.00,138.39,136.99,138.00,1600054
23-Oct-19,140.07,140.07,137.60,138.53,702100
22-Oct-19,140.12,142.00,140.06,140.10,116298
21-Oct-19,139.82,143.00,139.80,143.00,82021
18-Oct-19,139.40,143.00,139.32,143.00,504136
17-Oct-19,137.63,149.99,137.63,139.30,797771
16-Oct-19,138.15,138.50,137.16,137.50,228013
15-Oct-19,139.00,139.00,137.10,137.63,213859
14-Oct-19,137.21,139.00,137.07,139.00,190369
11-Oct-19,138.99,139.00,137.08,138.00,467167
10-Oct-19,138.00,139.00,137.50,139.00,71171
09-Oct-19,137.90,138.00,137.20,138.00,39520
08-Oct-19,138.30,138.84,137.63,137.70,1980354
07-Oct-19,137.03,138.98,137.03,138.70,230451
04-Oct-19,138.80,139.00,137.00,138.79,290445
03-Oct-19,135.28,138.80,135.16,138.80,457347
02-Oct-19,136.87,138.97,133.00,138.90,109670
01-Oct-19,136.54,138.00,135.99,136.88,398369
30-Sep-19,136.78,137.47,135.32,137.00,205736
27-Sep-19,137.00,137.00,135.06,136.00,36306
26-Sep-19,135.35,136.89,135.00,135.01,489470
25-Sep-19,138.36,138.36,136.46,136.81,120340
24-Sep-19,138.99,138.99,137.90,138.36,25593
23-Sep-19,138.49,139.00,137.42,139.00,678740
20-Sep-19,138.50,138.50,137.16,138.50,251747
19-Sep-19,135.00,139.00,135.00,138.50,421770
18-Sep-19,135.00,135.87,135.00,135.00,95532
17-Sep-19,135.25,135.30,134.52,135.00,187586
16-Sep-19,135.05,136.99,134.20,135.25,241116
13-Sep-19,136.50,137.87,135.13,135.50,77614
12-Sep-19,136.50,138.97,136.20,136.30,30146
11-Sep-19,135.99,138.99,135.31,136.45,28514
10-Sep-19,136.88,136.88,135.00,136.00,240501
09-Sep-19,136.50,136.88,135.10,136.88,168002
06-Sep-19,136.20,138.00,135.49,136.00,208922
05-Sep-19,135.21,138.99,135.21,136.33,212099
04-Sep-19,136.00,137.99,136.00,136.20,351271
03-Sep-19,135.13,136.83,132.24,136.00,480323
02-Sep-19,137.50,137.50,134.20,137.00,154060
30-Aug-19,136.00,137.51,135.00,137.50,136685
29-Aug-19,137.10,138.39,135.67,136.00,54565
28-Aug-19,136.00,138.74,133.76,136.99,98383
27-Aug-19,135.50,138.98,135.50,136.00,194025
26-Aug-19,135.61,136.88,133.55,134.50,154933
23-Aug-19,135.52,138.92,135.52,137.01,506791
22-Aug-19,134.00,137.42,133.25,135.50,374577
21-Aug-19,134.06,135.10,133.15,135.01,501964
20-Aug-19,135.00,136.15,133.14,136.15,343312
19-Aug-19,133.51,136.00,133.51,135.01,378057
16-Aug-19,136.14,136.14,133.31,135.50,253461
15-Aug-19,135.20,135.20,134.99,135.20,334897
14-Aug-19,134.99,136.00,133.02,135.20,391267
13-Aug-19,133.07,136.49,133.07,135.00,523552
12-Aug-19,135.26,136.99,133.00,133.53,943178
09-Aug-19,133.00,136.00,132.81,135.01,850539
08-Aug-19,133.01,133.34,132.75,133.00,272390
07-Aug-19,133.20,134.95,133.00,133.00,244676
06-Aug-19,133.56,134.50,131.70,134.00,718690
05-Aug-19,133.50,137.00,133.50,134.00,339328
02-Aug-19,132.97,133.92,131.70,133.49,217208
01-Aug-19,134.88,134.88,130.90,133.50,212467
31-Jul-19,134.00,134.92,132.30,134.92,431928
30-Jul-19,132.99,134.00,132.00,134.00,219859
29-Jul-19,132.40,133.38,132.40,132.99,591371
26-Jul-19,132.88,132.89,132.05,132.50,115550
25-Jul-19,132.00,132.98,132.00,132.05,267045
24-Jul-19,132.39,132.89,132.00,132.00,145684
23-Jul-19,132.49,132.96,132.00,132.60,259664
22-Jul-19,130.50,133.00,130.50,132.50,232629
19-Jul-19,131.60,131.60,130.70,131.29,419919
18-Jul-19,132.80,132.99,130.61,131.60,193353
17-Jul-19,133.00,133.00,132.52,132.80,220406
16-Jul-19,132.98,133.00,132.16,133.00,1137540
15-Jul-19,131.11,132.96,131.11,132.15,334230
12-Jul-19,132.00,133.00,131.02,132.20,136584
11-Jul-19,132.12,134.00,131.72,132.45,512881
10-Jul-19,130.63,133.49,130.50,133.49,321081
08-Jul-19,131.99,133.00,130.50,133.00,389222
05-Jul-19,130.51,132.00,130.50,132.00,263782
04-Jul-19,130.50,131.94,129.50,130.50,338027
03-Jul-19,130.50,131.99,130.01,130.50,236437
02-Jul-19,130.39,131.00,129.99,130.50,450129
01-Jul-19,132.54,132.54,129.00,130.40,404762
28-Jun-19,132.99,132.99,130.51,132.99,404762
27-Jun-19,130.99,133.00,129.90,132.99,404762
26-Jun-19,132.60,132.60,131.30,131.45,404762
25-Jun-19,131.50,132.89,131.50,132.60,404762
24-Jun-19,132.00,132.00,130.24,131.50,404762
21-Jun-19,131.99,132.10,130.44,132.00,404762
19-Jun-19,130.49,132.00,130.45,132.00,404762
18-Jun-19,130.00,130.64,129.61,130.50,404762
17-Jun-19,130.31,131.80,128.51,130.00,404762
14-Jun-19,131.99,131.99,129.51,131.50,404762
13-Jun-19,130.00,131.00,126.51,131.00,404762
12-Jun-19,129.51,130.50,129.50,130.00,404762
11-Jun-19,130.80,130.89,127.90,129.50,404762
10-Jun-19,130.01,132.00,129.45,130.80,404762
07-Jun-19,130.60,131.99,130.11,130.11,404762
06-Jun-19,131.00,131.50,130.01,131.00,404762
05-Jun-19,130.99,130.99,130.10,130.16,404762
04-Jun-19,131.10,132.00,130.06,131.00,404762
03-Jun-19,133.75,134.00,129.05,131.20,404762
31-May-19,135.50,135.90,133.00,134.11,404762
30-May-19,134.59,136.00,134.17,135.50,404762
29-May-19,134.69,135.50,133.56,134.79,404762
28-May-19,134.30,134.99,131.71,134.72,404762
27-May-19,134.20,134.99,133.10,134.11,404762
24-May-19,133.00,135.00,133.00,134.72,404762
23-May-19,134.90,135.00,132.31,135.00,404762
22-May-19,134.65,134.97,132.01,134.90,404762
21-May-19,134.98,135.00,134.03,135.00,404762
20-May-19,134.95,134.99,134.05,134.99,404762
17-May-19,134.99,135.00,134.27,135.00,404762
16-May-19,134.89,135.00,133.91,135.00,404762
15-May-19,134.01,135.00,131.50,134.95,404762
14-May-19,133.75,135.00,133.75,135.00,404762
*exoneração de responsabilidade