Cotação atual, histórico e gráfico do papel: FVPQ11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações FVPQ11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/01/2021	-0,19%	-0,28	145,98	144,84	144,83	146,19	33K	34
20/01/2021	0,18%	0,26	146,26	146,90	144,61	146,90	20K	43
19/01/2021	0,13%	0,19	146,00	146,00	144,00	148,00	103K	83
18/01/2021	0,64%	0,93	145,81	145,51	145,00	151,46	230K	151
15/01/2021	0,06%	0,08	144,88	145,94	144,61	154,99	150K	91
14/01/2021	3,32%	4,65	144,80	141,00	140,35	145,37	73K	46
13/01/2021	-0,25%	-0,35	140,15	140,50	139,50	142,00	328K	101
12/01/2021	0,36%	0,50	140,50	141,78	139,87	141,79	221K	60
11/01/2021	-0,53%	-0,74	140,00	140,74	140,00	142,00	467K	145
08/01/2021	0,31%	0,43	140,74	140,33	140,26	142,91	96K	78
07/01/2021	-0,49%	-0,69	140,31	140,01	139,61	141,00	160K	104

06/01/2021	1,08%	1,51	141,00	139,41	139,41	141,91	63K	54
05/01/2021	-1,74%	-2,47	139,49	141,96	139,49	141,96	466K	148
04/01/2021	-0,73%	-1,05	141,96	143,50	140,00	144,49	353K	189
30/12/2020	-1,36%	-1,97	143,01	144,98	142,27	144,98	484K	148
29/12/2020	0,68%	0,98	144,98	144,00	142,72	145,00	129K	90
28/12/2020	0,00%	0,00	144,00	144,00	143,14	144,00	143K	67
23/12/2020	-0,35%	-0,50	144,00	144,50	144,00	146,48	92K	89
22/12/2020	-0,34%	-0,50	144,50	144,90	144,25	145,00	35K	44
21/12/2020	-1,23%	-1,80	145,00	146,95	143,01	146,95	87K	66
18/12/2020	1,94%	2,80	146,80	145,40	142,00	147,29	155K	91
17/12/2020	2,67%	3,75	144,00	143,00	140,57	145,40	171K	67
16/12/2020	-2,26%	-3,25	140,25	143,97	140,02	143,97	195K	143
15/12/2020	-0,33%	-0,48	143,50	143,98	142,60	143,98	87K	64
14/12/2020	-0,01%	-0,02	143,98	144,00	142,10	144,00	68K	93
11/12/2020	0,00%	0,00	144,00	143,99	143,40	144,40	67K	41
10/12/2020	-0,49%	-0,71	144,00	145,39	143,00	145,40	169K	72
09/12/2020	-0,07%	-0,10	144,71	144,81	144,70	145,89	67K	42
08/12/2020	-0,46%	-0,67	144,81	145,99	144,70	146,57	69K	41
07/12/2020	0,07%	0,10	145,48	145,50	144,60	145,50	54K	103
04/12/2020	0,21%	0,30	145,38	146,32	144,51	146,32	124K	83
03/12/2020	-1,17%	-1,72	145,08	146,75	144,98	146,75	99K	220
02/12/2020	-0,13%	-0,19	146,80	146,99	145,10	147,26	278K	149
01/12/2020	-0,32%	-0,47	146,99	146,00	145,50	148,00	139K	128
30/11/2020	0,58%	0,85	147,46	146,60	146,25	149,99	201K	59
27/11/2020	0,42%	0,61	146,61	145,10	145,09	147,00	139K	33
26/11/2020	0,34%	0,50	146,00	145,08	145,08	147,30	153K	50
25/11/2020	-0,28%	-0,41	145,50	145,51	145,00	146,99	126K	91
24/11/2020	-0,06%	-0,09	145,91	146,00	145,91	146,99	109K	52
23/11/2020	-0,62%	-0,91	146,00	146,90	145,01	146,91	72K	58
20/11/2020	0,20%	0,30	146,91	146,80	146,00	146,91	133K	66
19/11/2020	0,21%	0,31	146,61	146,89	146,41	146,91	63K	50
18/11/2020	-0,41%	-0,60	146,30	146,70	146,01	146,90	214K	71
17/11/2020	-0,07%	-0,10	146,90	146,90	146,60	146,90	62K	55
16/11/2020	0,01%	0,01	147,00	146,90	146,90	147,30	90K	47
13/11/2020	-0,01%	-0,02	146,99	147,03	146,99	147,99	80K	46
12/11/2020	-0,40%	-0,59	147,01	148,00	147,01	148,00	54K	37
11/11/2020	0,07%	0,10	147,60	147,25	147,00	148,00	147K	49
10/11/2020	-0,34%	-0,50	147,50	148,00	147,35	148,00	137K	52
09/11/2020	0,78%	1,14	148,00	147,80	146,00	148,00	156K	100
06/11/2020	-0,10%	-0,14	146,86	147,01	146,80	147,90	206K	65
05/11/2020	-0,38%	-0,56	147,00	147,56	146,50	148,00	38K	39
04/11/2020	0,07%	0,10	147,56	148,00	147,50	149,99	21K	47
03/11/2020	-0,37%	-0,55	147,46	150,00	147,46	150,00	84K	67
30/10/2020	-1,46%	-2,19	148,01	150,30	148,01	151,99	226K	68
29/10/2020	0,74%	1,10	150,20	150,00	148,00	151,00	96K	64
28/10/2020	-2,10%	-3,20	149,10	152,30	149,10	152,30	116K	91
27/10/2020	-0,10%	-0,16	152,30	152,00	152,00	153,49	72K	40
26/10/2020	-1,30%	-2,01	152,46	154,57	152,01	154,57	600K	79
23/10/2020	0,94%	1,44	154,47	154,20	153,00	154,57	93K	49
22/10/2020	-0,53%	-0,82	153,03	153,91	153,00	153,91	138K	88
21/10/2020	-0,67%	-1,04	153,85	154,88	153,85	155,00	188K	101
20/10/2020	-0,07%	-0,11	154,89	154,06	154,01	154,91	156K	84
19/10/2020	0,00%	0,00	155,00	154,00	153,00	156,00	83K	74
16/10/2020	-0,32%	-0,50	155,00	156,50	153,02	156,50	140K	107
15/10/2020	0,26%	0,40	155,50	156,55	155,07	156,55	37K	38
14/10/2020	-0,68%	-1,06	155,10	156,65	155,10	156,65	53K	52
13/10/2020	0,74%	1,15	156,16	157,50	155,01	157,50	84K	73
09/10/2020	-0,63%	-0,99	155,01	156,00	155,00	157,48	125K	65
08/10/2020	0,48%	0,75	156,00	157,42	155,54	157,42	64K	27
07/10/2020	0,16%	0,25	155,25	155,00	155,00	157,48	55K	25
06/10/2020	-0,60%	-0,94	155,00	155,93	155,00	155,99	72K	72
05/10/2020	-0,04%	-0,06	155,94	157,26	155,94	157,50	82K	53
02/10/2020	-0,38%	-0,60	156,00	156,70	156,00	156,99	105K	57
01/10/2020	-1,51%	-2,40	156,60	159,01	156,56	159,79	45K	55
30/09/2020	1,22%	1,91	159,00	157,08	157,08	159,30	112K	33
29/09/2020	0,07%	0,11	157,09	157,48	156,98	158,10	60K	43
28/09/2020	-1,64%	-2,62	156,98	159,53	156,98	160,50	86K	82
25/09/2020	-0,01%	-0,01	159,60	159,62	159,60	160,89	48K	25
24/09/2020	-0,18%	-0,29	159,61	159,99	159,55	160,00	34K	35
23/09/2020	-0,08%	-0,13	159,90	159,52	159,52	161,20	67K	35
22/09/2020	-0,73%	-1,17	160,03	162,00	160,00	162,01	55K	63
21/09/2020	-4,76%	-8,05	161,20	165,50	160,54	165,50	30K	36
18/09/2020	1,04%	1,75	169,25	167,60	165,99	169,50	187K	210
17/09/2020	1,65%	2,72	167,50	164,92	163,52	167,99	37K	51
16/09/2020	0,78%	1,28	164,78	162,99	159,00	164,78	96K	81
15/09/2020	1,26%	2,03	163,50	163,95	158,24	163,95	255K	109
14/09/2020	-0,33%	-0,53	161,47	160,00	158,14	161,47	199K	138
11/09/2020	-1,21%	-1,98	162,00	164,56	159,22	164,56	59K	82
10/09/2020	2,88%	4,59	163,98	159,44	158,10	168,00	117K	94
09/09/2020	0,87%	1,38	159,39	159,72	158,01	159,73	37K	40
08/09/2020	-0,64%	-1,02	158,01	159,75	158,00	159,75	78K	61
04/09/2020	-0,48%	-0,77	159,03	159,80	159,03	159,90	21K	36
03/09/2020	-0,09%	-0,14	159,80	159,94	158,55	160,00	44K	42
02/09/2020	1,14%	1,81	159,94	161,50	158,14	161,50	25K	36
01/09/2020	-2,98%	-4,86	158,13	162,00	158,01	162,00	219K	67
31/08/2020	1,96%	3,14	162,99	160,50	159,04	163,08	135K	68
28/08/2020	0,38%	0,60	159,85	159,05	159,05	159,97	38K	28
27/08/2020	0,54%	0,85	159,25	158,40	158,40	160,02	44K	30
26/08/2020	-0,98%	-1,56	158,40	159,92	158,32	159,96	65K	48
25/08/2020	-0,03%	-0,04	159,96	159,99	158,00	160,00	111K	67
24/08/2020	0,33%	0,52	160,00	159,48	157,36	162,00	104K	57
21/08/2020	-0,33%	-0,52	159,48	160,00	155,77	160,97	65K	47
20/08/2020	0,00%	0,00	160,00	159,61	155,01	161,00	137K	107
19/08/2020	0,93%	1,47	160,00	158,00	157,06	163,45	60K	57
18/08/2020	0,46%	0,73	158,53	157,79	157,70	158,53	50K	35
17/08/2020	-0,13%	-0,21	157,80	158,50	157,80	164,61	76K	61
14/08/2020	-0,63%	-1,00	158,01	159,02	158,00	159,02	242K	108
13/08/2020	-0,21%	-0,33	159,01	159,03	159,01	161,00	69K	58
12/08/2020	-1,16%	-1,87	159,34	161,25	159,06	161,25	69K	67
11/08/2020	0,76%	1,22	161,21	159,99	159,13	162,00	55K	51
10/08/2020	0,04%	0,06	159,99	158,02	158,02	160,00	47K	43
07/08/2020	0,57%	0,91	159,93	159,11	157,50	159,98	112K	58
06/08/2020	1,16%	1,82	159,02	159,11	159,00	159,11	21K	28
05/08/2020	-1,55%	-2,48	157,20	159,68	157,20	159,98	73K	54
04/08/2020	1,64%	2,58	159,68	157,10	157,10	159,80	48K	45
03/08/2020	-1,55%	-2,48	157,10	157,00	156,00	159,99	225K	81
31/07/2020	0,06%	0,09	159,58	159,98	156,52	159,99	137K	101
30/07/2020	0,24%	0,38	159,49	159,51	158,51	159,99	56K	46
29/07/2020	0,33%	0,52	159,11	159,99	158,59	159,99	19K	24
28/07/2020	1,14%	1,79	158,59	157,89	156,70	158,59	52K	45
27/07/2020	-1,38%	-2,20	156,80	159,79	156,22	159,79	148K	90
24/07/2020	0,61%	0,96	159,00	158,10	156,42	160,00	65K	67
23/07/2020	1,83%	2,84	158,04	158,00	158,00	159,44	123K	85
22/07/2020	-4,20%	-6,80	155,20	162,10	155,20	162,45	358K	201
21/07/2020	-0,92%	-1,51	162,00	163,61	162,00	164,41	263K	159
20/07/2020	-3,25%	-5,49	163,51	170,50	163,01	170,50	268K	182
17/07/2020	2,42%	4,00	169,00	168,99	168,01	171,00	87K	41
16/07/2020	-2,08%	-3,50	165,00	170,00	165,00	171,00	159K	47
15/07/2020	-0,43%	-0,73	168,50	169,98	168,00	171,00	95K	55
14/07/2020	-0,45%	-0,77	169,23	170,01	167,00	170,85	2M	88
13/07/2020	-0,41%	-0,70	170,00	170,70	170,00	171,00	675K	114
10/07/2020	3,65%	6,01	170,70	165,55	165,50	170,80	164K	67
09/07/2020	-	-	164,69	168,11	163,99	169,99	263K	187

Date,Open,High,Low,Close,Volume
21-Jan-21,144.84,146.19,144.83,145.98,33225
20-Jan-21,146.90,146.90,144.61,146.26,20225
19-Jan-21,146.00,148.00,144.00,146.00,103462
18-Jan-21,145.51,151.46,145.00,145.81,229611
15-Jan-21,145.94,154.99,144.61,144.88,150453
14-Jan-21,141.00,145.37,140.35,144.80,73343
13-Jan-21,140.50,142.00,139.50,140.15,327533
12-Jan-21,141.78,141.79,139.87,140.50,221360
11-Jan-21,140.74,142.00,140.00,140.00,466621
08-Jan-21,140.33,142.91,140.26,140.74,96279
07-Jan-21,140.01,141.00,139.61,140.31,159975
06-Jan-21,139.41,141.91,139.41,141.00,62827
05-Jan-21,141.96,141.96,139.49,139.49,465956
04-Jan-21,143.50,144.49,140.00,141.96,353060
30-Dec-20,144.98,144.98,142.27,143.01,483937
29-Dec-20,144.00,145.00,142.72,144.98,129271
28-Dec-20,144.00,144.00,143.14,144.00,143181
23-Dec-20,144.50,146.48,144.00,144.00,92313
22-Dec-20,144.90,145.00,144.25,144.50,35445
21-Dec-20,146.95,146.95,143.01,145.00,87269
18-Dec-20,145.40,147.29,142.00,146.80,154992
17-Dec-20,143.00,145.40,140.57,144.00,170982
16-Dec-20,143.97,143.97,140.02,140.25,194561
15-Dec-20,143.98,143.98,142.60,143.50,86899
14-Dec-20,144.00,144.00,142.10,143.98,67970
11-Dec-20,143.99,144.40,143.40,144.00,67487
10-Dec-20,145.39,145.40,143.00,144.00,169483
09-Dec-20,144.81,145.89,144.70,144.71,67494
08-Dec-20,145.99,146.57,144.70,144.81,68679
07-Dec-20,145.50,145.50,144.60,145.48,53843
04-Dec-20,146.32,146.32,144.51,145.38,123889
03-Dec-20,146.75,146.75,144.98,145.08,98912
02-Dec-20,146.99,147.26,145.10,146.80,277601
01-Dec-20,146.00,148.00,145.50,146.99,138612
30-Nov-20,146.60,149.99,146.25,147.46,201051
27-Nov-20,145.10,147.00,145.09,146.61,139389
26-Nov-20,145.08,147.30,145.08,146.00,153464
25-Nov-20,145.51,146.99,145.00,145.50,126283
24-Nov-20,146.00,146.99,145.91,145.91,109137
23-Nov-20,146.90,146.91,145.01,146.00,71608
20-Nov-20,146.80,146.91,146.00,146.91,132540
19-Nov-20,146.89,146.91,146.41,146.61,62977
18-Nov-20,146.70,146.90,146.01,146.30,213625
17-Nov-20,146.90,146.90,146.60,146.90,61647
16-Nov-20,146.90,147.30,146.90,147.00,89957
13-Nov-20,147.03,147.99,146.99,146.99,79995
12-Nov-20,148.00,148.00,147.01,147.01,54052
11-Nov-20,147.25,148.00,147.00,147.60,146659
10-Nov-20,148.00,148.00,147.35,147.50,137331
09-Nov-20,147.80,148.00,146.00,148.00,156175
06-Nov-20,147.01,147.90,146.80,146.86,206434
05-Nov-20,147.56,148.00,146.50,147.00,37669
04-Nov-20,148.00,149.99,147.50,147.56,20609
03-Nov-20,150.00,150.00,147.46,147.46,84268
30-Oct-20,150.30,151.99,148.01,148.01,226450
29-Oct-20,150.00,151.00,148.00,150.20,96432
28-Oct-20,152.30,152.30,149.10,149.10,115795
27-Oct-20,152.00,153.49,152.00,152.30,72458
26-Oct-20,154.57,154.57,152.01,152.46,600003
23-Oct-20,154.20,154.57,153.00,154.47,93400
22-Oct-20,153.91,153.91,153.00,153.03,137840
21-Oct-20,154.88,155.00,153.85,153.85,188229
20-Oct-20,154.06,154.91,154.01,154.89,156398
19-Oct-20,154.00,156.00,153.00,155.00,83059
16-Oct-20,156.50,156.50,153.02,155.00,140263
15-Oct-20,156.55,156.55,155.07,155.50,37367
14-Oct-20,156.65,156.65,155.10,155.10,52627
13-Oct-20,157.50,157.50,155.01,156.16,83949
09-Oct-20,156.00,157.48,155.00,155.01,125251
08-Oct-20,157.42,157.42,155.54,156.00,64414
07-Oct-20,155.00,157.48,155.00,155.25,55488
06-Oct-20,155.93,155.99,155.00,155.00,72280
05-Oct-20,157.26,157.50,155.94,155.94,81637
02-Oct-20,156.70,156.99,156.00,156.00,104534
01-Oct-20,159.01,159.79,156.56,156.60,44503
30-Sep-20,157.08,159.30,157.08,159.00,112160
29-Sep-20,157.48,158.10,156.98,157.09,60108
28-Sep-20,159.53,160.50,156.98,156.98,85883
25-Sep-20,159.62,160.89,159.60,159.60,48260
24-Sep-20,159.99,160.00,159.55,159.61,33726
23-Sep-20,159.52,161.20,159.52,159.90,66900
22-Sep-20,162.00,162.01,160.00,160.03,55059
21-Sep-20,165.50,165.50,160.54,161.20,30159
18-Sep-20,167.60,169.50,165.99,169.25,186869
17-Sep-20,164.92,167.99,163.52,167.50,36535
16-Sep-20,162.99,164.78,159.00,164.78,96263
15-Sep-20,163.95,163.95,158.24,163.50,255071
14-Sep-20,160.00,161.47,158.14,161.47,199390
11-Sep-20,164.56,164.56,159.22,162.00,58903
10-Sep-20,159.44,168.00,158.10,163.98,117061
09-Sep-20,159.72,159.73,158.01,159.39,36558
08-Sep-20,159.75,159.75,158.00,158.01,78371
04-Sep-20,159.80,159.90,159.03,159.03,20756
03-Sep-20,159.94,160.00,158.55,159.80,43987
02-Sep-20,161.50,161.50,158.14,159.94,24978
01-Sep-20,162.00,162.00,158.01,158.13,218935
31-Aug-20,160.50,163.08,159.04,162.99,135287
28-Aug-20,159.05,159.97,159.05,159.85,37825
27-Aug-20,158.40,160.02,158.40,159.25,44040
26-Aug-20,159.92,159.96,158.32,158.40,65233
25-Aug-20,159.99,160.00,158.00,159.96,111090
24-Aug-20,159.48,162.00,157.36,160.00,104399
21-Aug-20,160.00,160.97,155.77,159.48,64661
20-Aug-20,159.61,161.00,155.01,160.00,137480
19-Aug-20,158.00,163.45,157.06,160.00,60003
18-Aug-20,157.79,158.53,157.70,158.53,49960
17-Aug-20,158.50,164.61,157.80,157.80,76336
14-Aug-20,159.02,159.02,158.00,158.01,242317
13-Aug-20,159.03,161.00,159.01,159.01,69469
12-Aug-20,161.25,161.25,159.06,159.34,68585
11-Aug-20,159.99,162.00,159.13,161.21,55480
10-Aug-20,158.02,160.00,158.02,159.99,47276
07-Aug-20,159.11,159.98,157.50,159.93,112098
06-Aug-20,159.11,159.11,159.00,159.02,21313
05-Aug-20,159.68,159.98,157.20,157.20,72787
04-Aug-20,157.10,159.80,157.10,159.68,47786
03-Aug-20,157.00,159.99,156.00,157.10,225057
31-Jul-20,159.98,159.99,156.52,159.58,137227
30-Jul-20,159.51,159.99,158.51,159.49,55670
29-Jul-20,159.99,159.99,158.59,159.11,19463
28-Jul-20,157.89,158.59,156.70,158.59,52001
27-Jul-20,159.79,159.79,156.22,156.80,148108
24-Jul-20,158.10,160.00,156.42,159.00,64633
23-Jul-20,158.00,159.44,158.00,158.04,123208
22-Jul-20,162.10,162.45,155.20,155.20,358309
21-Jul-20,163.61,164.41,162.00,162.00,263327
20-Jul-20,170.50,170.50,163.01,163.51,267968
17-Jul-20,168.99,171.00,168.01,169.00,87265
16-Jul-20,170.00,171.00,165.00,165.00,159417
15-Jul-20,169.98,171.00,168.00,168.50,94672
14-Jul-20,170.01,170.85,167.00,169.23,1672128
13-Jul-20,170.70,171.00,170.00,170.00,675372
10-Jul-20,165.55,170.80,165.50,170.70,164093
09-Jul-20,168.11,169.99,163.99,164.69,262739

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: FVPQ11

cotações, gráficos e mais...