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
21/09/2021	-0,60%	-0,72	119,23	119,50	116,26	119,50	19K	75
20/09/2021	-0,87%	-1,05	119,95	120,06	110,03	120,80	220K	1.073
17/09/2021	0,25%	0,30	121,00	120,70	120,01	121,01	41K	73
16/09/2021	-0,04%	-0,05	120,70	122,13	120,20	122,13	37K	155
15/09/2021	-0,29%	-0,35	120,75	121,12	120,70	123,00	44K	61
14/09/2021	-0,66%	-0,80	121,10	121,92	121,10	121,92	17K	32
13/09/2021	0,32%	0,39	121,90	121,56	121,56	122,99	11K	28
10/09/2021	1,74%	2,08	121,51	120,30	120,30	126,60	76K	93
09/09/2021	-0,90%	-1,09	119,43	120,52	119,43	120,52	19K	69
08/09/2021	-0,86%	-1,05	120,52	123,88	120,52	123,88	23K	43
06/09/2021	-0,76%	-0,93	121,57	122,79	121,54	122,79	16K	39

03/09/2021	0,74%	0,90	122,50	123,19	122,00	123,93	12K	32
02/09/2021	-0,17%	-0,21	121,60	123,20	121,60	124,39	58K	288
01/09/2021	-0,54%	-0,66	121,81	123,87	121,16	128,75	51K	79
31/08/2021	1,20%	1,45	122,47	121,02	121,02	123,90	49K	42
30/08/2021	0,00%	0,00	121,02	121,97	121,02	124,00	43K	197
27/08/2021	-0,52%	-0,63	121,02	121,97	121,00	121,97	27K	49
26/08/2021	0,87%	1,05	121,65	120,34	120,06	123,20	17K	30
25/08/2021	0,49%	0,59	120,60	122,00	120,60	123,20	32K	36
24/08/2021	0,61%	0,73	120,01	120,00	119,28	124,73	42K	57
23/08/2021	-0,51%	-0,61	119,28	119,16	119,01	120,12	25K	158
20/08/2021	-0,11%	-0,13	119,89	120,48	118,34	120,49	49K	48
19/08/2021	-0,11%	-0,13	120,02	120,06	120,01	120,29	12K	48
18/08/2021	-0,34%	-0,41	120,15	120,56	120,02	120,56	8K	16
17/08/2021	-0,46%	-0,56	120,56	121,15	120,51	123,88	30K	146
16/08/2021	-2,31%	-2,87	121,12	123,06	121,12	123,98	104K	57
13/08/2021	1,52%	1,86	123,99	124,71	122,10	124,71	91K	400
12/08/2021	-1,36%	-1,68	122,13	124,00	122,00	124,47	172K	57
11/08/2021	-3,06%	-3,91	123,81	127,71	123,80	127,71	33K	28
10/08/2021	3,56%	4,39	127,72	123,22	123,02	127,80	57K	272
09/08/2021	0,10%	0,12	123,33	123,22	122,91	124,00	34K	42
06/08/2021	-0,96%	-1,19	123,21	124,15	123,20	124,99	74K	162
05/08/2021	-0,46%	-0,58	124,40	124,73	124,24	125,36	74K	69
04/08/2021	-0,06%	-0,08	124,98	127,97	124,72	127,97	50K	60
03/08/2021	-1,54%	-1,95	125,06	128,00	124,93	128,00	185K	109
02/08/2021	-2,30%	-2,99	127,01	129,01	127,01	129,01	44K	70
30/07/2021	0,01%	0,01	130,00	129,99	128,58	130,00	129K	60
29/07/2021	0,34%	0,44	129,99	129,61	128,72	130,27	117K	476
28/07/2021	-0,73%	-0,95	129,55	130,21	129,50	131,01	19K	78
27/07/2021	-1,02%	-1,34	130,50	131,85	129,81	131,85	79K	150
26/07/2021	-0,12%	-0,16	131,84	132,00	129,68	132,00	46K	58
23/07/2021	1,54%	2,00	132,00	130,00	129,49	132,80	128K	786
22/07/2021	-2,11%	-2,80	130,00	131,51	129,49	131,51	396K	96
21/07/2021	-0,80%	-1,07	132,80	130,13	130,12	132,99	31K	139
20/07/2021	-0,23%	-0,31	133,87	133,98	128,02	133,99	51K	177
19/07/2021	-0,01%	-0,02	134,18	130,99	128,00	134,18	56K	58
16/07/2021	1,08%	1,43	134,20	132,98	132,00	134,27	57K	292
15/07/2021	-0,01%	-0,01	132,77	132,78	132,77	134,00	19K	34
14/07/2021	0,97%	1,28	132,78	131,80	129,75	133,45	14K	23
13/07/2021	1,35%	1,75	131,50	129,90	129,60	131,93	62K	61
12/07/2021	4,39%	5,46	129,75	124,29	124,29	129,75	137K	84
08/07/2021	0,03%	0,04	124,29	124,16	124,06	125,49	52K	44
07/07/2021	-1,07%	-1,35	124,25	125,60	124,10	125,60	48K	52
06/07/2021	1,28%	1,59	125,60	124,12	124,02	126,14	160K	61
05/07/2021	-0,16%	-0,20	124,01	124,23	124,01	125,60	53K	57
02/07/2021	-1,78%	-2,25	124,21	125,00	124,13	126,46	136K	129
01/07/2021	-1,20%	-1,54	126,46	125,51	125,21	127,41	183K	136
30/06/2021	-2,14%	-2,80	128,00	130,00	127,41	130,10	205K	173
29/06/2021	2,99%	3,80	130,80	127,00	127,00	132,89	335K	279
28/06/2021	-3,79%	-5,00	127,00	132,00	124,01	132,00	231K	111
25/06/2021	-2,14%	-2,89	132,00	134,00	128,54	134,11	270K	229
24/06/2021	-1,32%	-1,81	134,89	136,70	132,00	136,70	174K	133
23/06/2021	-0,18%	-0,25	136,70	136,95	135,81	136,95	72K	57
22/06/2021	-0,04%	-0,05	136,95	137,00	136,80	137,00	61K	20
21/06/2021	1,03%	1,40	137,00	135,99	135,09	137,00	84K	87
18/06/2021	-0,39%	-0,53	135,60	136,14	135,04	136,14	170K	85
17/06/2021	-0,96%	-1,32	136,13	137,45	136,13	137,45	128K	76
16/06/2021	0,04%	0,05	137,45	136,50	136,50	137,45	220K	80
15/06/2021	0,95%	1,29	137,40	136,11	136,02	137,40	148K	233
14/06/2021	-0,01%	-0,01	136,11	137,85	136,11	137,90	133K	86
11/06/2021	-0,78%	-1,07	136,12	137,20	136,12	138,94	40K	52
10/06/2021	-0,51%	-0,71	137,19	137,90	137,19	138,50	35K	34
09/06/2021	0,17%	0,24	137,90	137,65	137,50	139,00	63K	55
08/06/2021	0,33%	0,45	137,66	137,21	136,49	139,00	124K	88
07/06/2021	0,15%	0,21	137,21	137,00	137,00	138,50	170K	93
04/06/2021	0,34%	0,47	137,00	136,59	136,11	137,88	67K	51
02/06/2021	-1,42%	-1,97	136,53	139,00	136,50	139,00	50K	88
01/06/2021	0,51%	0,70	138,50	138,00	136,00	139,00	114K	111
31/05/2021	-0,06%	-0,08	137,80	137,80	137,49	138,00	67K	47
28/05/2021	-0,01%	-0,02	137,88	138,00	136,84	139,00	40K	59
27/05/2021	0,01%	0,02	137,90	137,90	137,40	137,90	20K	28
26/05/2021	-0,01%	-0,02	137,88	137,40	137,40	137,88	29K	31
25/05/2021	-0,01%	-0,01	137,90	137,93	137,18	138,48	28K	42
24/05/2021	0,15%	0,21	137,91	136,82	136,81	139,40	50K	59
21/05/2021	-1,01%	-1,40	137,70	138,51	136,57	138,51	71K	69
20/05/2021	0,07%	0,10	139,10	138,99	137,50	139,10	53K	114
19/05/2021	1,02%	1,40	139,00	137,60	137,07	139,49	111K	220
18/05/2021	0,08%	0,11	137,60	136,91	136,90	137,89	55K	43
17/05/2021	-0,21%	-0,29	137,49	137,81	136,53	138,65	150K	62
14/05/2021	0,64%	0,88	137,78	136,80	136,50	137,80	113K	69
13/05/2021	-0,07%	-0,10	136,90	137,00	136,28	137,98	118K	65
12/05/2021	-0,72%	-1,00	137,00	137,56	136,27	141,04	328K	168
11/05/2021	-0,58%	-0,81	138,00	138,60	137,20	138,60	113K	79
10/05/2021	0,59%	0,81	138,81	138,00	137,53	138,98	39K	57
07/05/2021	-0,17%	-0,23	138,00	137,54	137,54	138,90	43K	45
06/05/2021	0,00%	0,00	138,23	138,22	137,90	139,00	145K	64
05/05/2021	0,09%	0,13	138,23	138,49	138,00	138,55	28K	32
04/05/2021	-1,00%	-1,39	138,10	139,49	137,51	140,97	214K	135
03/05/2021	-0,58%	-0,81	139,49	139,60	139,04	139,78	56K	65
30/04/2021	1,03%	1,43	140,30	138,92	138,92	140,47	24K	41
29/04/2021	-0,12%	-0,16	138,87	138,90	138,84	141,00	139K	104
28/04/2021	-0,28%	-0,39	139,03	139,41	139,01	139,56	52K	36
27/04/2021	-0,20%	-0,28	139,42	139,69	138,82	139,69	14K	22
26/04/2021	0,00%	0,00	139,70	139,50	138,80	139,70	105K	61
23/04/2021	0,64%	0,89	139,70	138,81	138,81	139,80	36K	48
22/04/2021	-0,85%	-1,19	138,81	139,80	138,80	139,80	87K	59
20/04/2021	-0,53%	-0,74	140,00	140,74	139,03	141,18	34K	53
19/04/2021	-0,89%	-1,26	140,74	142,00	140,53	142,00	73K	56
16/04/2021	-0,26%	-0,37	142,00	142,34	139,51	142,34	69K	59
15/04/2021	1,01%	1,42	142,37	142,46	139,05	142,46	121K	71
14/04/2021	-1,07%	-1,52	140,95	142,49	140,30	142,50	48K	37
13/04/2021	1,58%	2,22	142,47	140,25	140,25	142,49	46K	53
12/04/2021	-1,23%	-1,74	140,25	141,97	140,00	143,00	54K	51
09/04/2021	1,42%	1,99	141,99	140,35	139,25	142,00	70K	47
08/04/2021	0,72%	1,00	140,00	139,56	139,40	140,00	37K	25
07/04/2021	-0,57%	-0,80	139,00	139,80	138,80	140,95	31K	40
06/04/2021	-0,11%	-0,15	139,80	139,95	138,50	141,00	45K	43
05/04/2021	-0,72%	-1,01	139,95	140,96	139,14	140,96	108K	80
01/04/2021	-0,04%	-0,05	140,96	139,32	139,04	141,00	46K	47
31/03/2021	0,69%	0,96	141,01	141,41	139,02	142,43	32K	46
30/03/2021	0,05%	0,07	140,05	140,05	138,65	140,50	52K	35
29/03/2021	1,44%	1,99	139,98	137,99	136,00	141,50	143K	103
26/03/2021	1,43%	1,94	137,99	136,05	136,05	138,00	66K	45
25/03/2021	-0,15%	-0,21	136,05	136,26	136,04	138,00	53K	49
24/03/2021	-0,54%	-0,74	136,26	137,00	136,02	138,39	70K	61
23/03/2021	0,00%	0,00	137,00	138,00	136,04	139,45	97K	46
22/03/2021	0,01%	0,01	137,00	136,98	136,51	138,38	86K	59
19/03/2021	-0,01%	-0,01	136,99	137,00	136,02	138,36	69K	67
18/03/2021	-1,35%	-1,88	137,00	138,89	136,03	139,48	76K	62
17/03/2021	-0,09%	-0,12	138,88	139,00	138,59	139,50	55K	42
16/03/2021	0,80%	1,10	139,00	137,99	137,99	139,80	37K	32
15/03/2021	1,03%	1,40	137,90	136,50	136,50	138,00	147K	52
12/03/2021	0,37%	0,50	136,50	137,00	136,00	137,49	30K	36
11/03/2021	-	-	136,00	137,28	136,00	138,00	29K	44

Date,Open,High,Low,Close,Volume
21-Sep-21,119.50,119.50,116.26,119.23,19144
20-Sep-21,120.06,120.80,110.03,119.95,219850
17-Sep-21,120.70,121.01,120.01,121.00,41104
16-Sep-21,122.13,122.13,120.20,120.70,36629
15-Sep-21,121.12,123.00,120.70,120.75,44120
14-Sep-21,121.92,121.92,121.10,121.10,17239
13-Sep-21,121.56,122.99,121.56,121.90,10976
10-Sep-21,120.30,126.60,120.30,121.51,75632
09-Sep-21,120.52,120.52,119.43,119.43,19106
08-Sep-21,123.88,123.88,120.52,120.52,23021
06-Sep-21,122.79,122.79,121.54,121.57,15615
03-Sep-21,123.19,123.93,122.00,122.50,11901
02-Sep-21,123.20,124.39,121.60,121.60,58320
01-Sep-21,123.87,128.75,121.16,121.81,51042
31-Aug-21,121.02,123.90,121.02,122.47,49403
30-Aug-21,121.97,124.00,121.02,121.02,42516
27-Aug-21,121.97,121.97,121.00,121.02,27118
26-Aug-21,120.34,123.20,120.06,121.65,16854
25-Aug-21,122.00,123.20,120.60,120.60,31571
24-Aug-21,120.00,124.73,119.28,120.01,41508
23-Aug-21,119.16,120.12,119.01,119.28,24692
20-Aug-21,120.48,120.49,118.34,119.89,48911
19-Aug-21,120.06,120.29,120.01,120.02,12367
18-Aug-21,120.56,120.56,120.02,120.15,7931
17-Aug-21,121.15,123.88,120.51,120.56,30317
16-Aug-21,123.06,123.98,121.12,121.12,104101
13-Aug-21,124.71,124.71,122.10,123.99,90622
12-Aug-21,124.00,124.47,122.00,122.13,172043
11-Aug-21,127.71,127.71,123.80,123.81,33127
10-Aug-21,123.22,127.80,123.02,127.72,56963
09-Aug-21,123.22,124.00,122.91,123.33,33849
06-Aug-21,124.15,124.99,123.20,123.21,73713
05-Aug-21,124.73,125.36,124.24,124.40,74424
04-Aug-21,127.97,127.97,124.72,124.98,50377
03-Aug-21,128.00,128.00,124.93,125.06,184993
02-Aug-21,129.01,129.01,127.01,127.01,44100
30-Jul-21,129.99,130.00,128.58,130.00,128920
29-Jul-21,129.61,130.27,128.72,129.99,117375
28-Jul-21,130.21,131.01,129.50,129.55,18772
27-Jul-21,131.85,131.85,129.81,130.50,78762
26-Jul-21,132.00,132.00,129.68,131.84,45566
23-Jul-21,130.00,132.80,129.49,132.00,128122
22-Jul-21,131.51,131.51,129.49,130.00,395828
21-Jul-21,130.13,132.99,130.12,132.80,31465
20-Jul-21,133.98,133.99,128.02,133.87,50501
19-Jul-21,130.99,134.18,128.00,134.18,55601
16-Jul-21,132.98,134.27,132.00,134.20,57218
15-Jul-21,132.78,134.00,132.77,132.77,18739
14-Jul-21,131.80,133.45,129.75,132.78,13862
13-Jul-21,129.90,131.93,129.60,131.50,62027
12-Jul-21,124.29,129.75,124.29,129.75,136945
08-Jul-21,124.16,125.49,124.06,124.29,52177
07-Jul-21,125.60,125.60,124.10,124.25,47959
06-Jul-21,124.12,126.14,124.02,125.60,159881
05-Jul-21,124.23,125.60,124.01,124.01,53410
02-Jul-21,125.00,126.46,124.13,124.21,136020
01-Jul-21,125.51,127.41,125.21,126.46,183164
30-Jun-21,130.00,130.10,127.41,128.00,205382
29-Jun-21,127.00,132.89,127.00,130.80,335252
28-Jun-21,132.00,132.00,124.01,127.00,230530
25-Jun-21,134.00,134.11,128.54,132.00,269977
24-Jun-21,136.70,136.70,132.00,134.89,173513
23-Jun-21,136.95,136.95,135.81,136.70,72349
22-Jun-21,137.00,137.00,136.80,136.95,61159
21-Jun-21,135.99,137.00,135.09,137.00,84069
18-Jun-21,136.14,136.14,135.04,135.60,169781
17-Jun-21,137.45,137.45,136.13,136.13,127907
16-Jun-21,136.50,137.45,136.50,137.45,219627
15-Jun-21,136.11,137.40,136.02,137.40,148311
14-Jun-21,137.85,137.90,136.11,136.11,133062
11-Jun-21,137.20,138.94,136.12,136.12,40079
10-Jun-21,137.90,138.50,137.19,137.19,35145
09-Jun-21,137.65,139.00,137.50,137.90,63457
08-Jun-21,137.21,139.00,136.49,137.66,123992
07-Jun-21,137.00,138.50,137.00,137.21,169741
04-Jun-21,136.59,137.88,136.11,137.00,66526
02-Jun-21,139.00,139.00,136.50,136.53,50235
01-Jun-21,138.00,139.00,136.00,138.50,113547
31-May-21,137.80,138.00,137.49,137.80,67441
28-May-21,138.00,139.00,136.84,137.88,40323
27-May-21,137.90,137.90,137.40,137.90,19963
26-May-21,137.40,137.88,137.40,137.88,28618
25-May-21,137.93,138.48,137.18,137.90,27572
24-May-21,136.82,139.40,136.81,137.91,50057
21-May-21,138.51,138.51,136.57,137.70,70973
20-May-21,138.99,139.10,137.50,139.10,52964
19-May-21,137.60,139.49,137.07,139.00,111368
18-May-21,136.91,137.89,136.90,137.60,55231
17-May-21,137.81,138.65,136.53,137.49,149970
14-May-21,136.80,137.80,136.50,137.78,113343
13-May-21,137.00,137.98,136.28,136.90,117698
12-May-21,137.56,141.04,136.27,137.00,328304
11-May-21,138.60,138.60,137.20,138.00,113385
10-May-21,138.00,138.98,137.53,138.81,39369
07-May-21,137.54,138.90,137.54,138.00,42538
06-May-21,138.22,139.00,137.90,138.23,145397
05-May-21,138.49,138.55,138.00,138.23,28322
04-May-21,139.49,140.97,137.51,138.10,214085
03-May-21,139.60,139.78,139.04,139.49,56445
30-Apr-21,138.92,140.47,138.92,140.30,24116
29-Apr-21,138.90,141.00,138.84,138.87,138803
28-Apr-21,139.41,139.56,139.01,139.03,51804
27-Apr-21,139.69,139.69,138.82,139.42,13754
26-Apr-21,139.50,139.70,138.80,139.70,104801
23-Apr-21,138.81,139.80,138.81,139.70,36303
22-Apr-21,139.80,139.80,138.80,138.81,86846
20-Apr-21,140.74,141.18,139.03,140.00,34194
19-Apr-21,142.00,142.00,140.53,140.74,73090
16-Apr-21,142.34,142.34,139.51,142.00,69360
15-Apr-21,142.46,142.46,139.05,142.37,121072
14-Apr-21,142.49,142.50,140.30,140.95,47824
13-Apr-21,140.25,142.49,140.25,142.47,46056
12-Apr-21,141.97,143.00,140.00,140.25,54067
09-Apr-21,140.35,142.00,139.25,141.99,69938
08-Apr-21,139.56,140.00,139.40,140.00,36581
07-Apr-21,139.80,140.95,138.80,139.00,30807
06-Apr-21,139.95,141.00,138.50,139.80,44508
05-Apr-21,140.96,140.96,139.14,139.95,108162
01-Apr-21,139.32,141.00,139.04,140.96,46248
31-Mar-21,141.41,142.43,139.02,141.01,32253
30-Mar-21,140.05,140.50,138.65,140.05,51676
29-Mar-21,137.99,141.50,136.00,139.98,143227
26-Mar-21,136.05,138.00,136.05,137.99,66419
25-Mar-21,136.26,138.00,136.04,136.05,53164
24-Mar-21,137.00,138.39,136.02,136.26,70197
23-Mar-21,138.00,139.45,136.04,137.00,97046
22-Mar-21,136.98,138.38,136.51,137.00,85791
19-Mar-21,137.00,138.36,136.02,136.99,69289
18-Mar-21,138.89,139.48,136.03,137.00,76056
17-Mar-21,139.00,139.50,138.59,138.88,54672
16-Mar-21,137.99,139.80,137.99,139.00,36993
15-Mar-21,136.50,138.00,136.50,137.90,146761
12-Mar-21,137.00,137.49,136.00,136.50,29967
11-Mar-21,137.28,138.00,136.00,136.00,28625

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: FVPQ11

cotações, gráficos e mais...