Cotação atual, histórico e gráfico do papel: FVPQ11
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 |
| 22/04/2019 | 0,02% | 0,03 | 189,83 | 189,95 | 189,00 | 189,95 | 55K | 33 |
| 18/04/2019 | -0,03% | -0,05 | 189,80 | 189,80 | 188,00 | 190,00 | 359K | 82 |
| 17/04/2019 | 0,02% | 0,04 | 189,85 | 190,00 | 189,85 | 190,00 | 65K | 24 |
| 16/04/2019 | -0,05% | -0,09 | 189,81 | 189,98 | 189,61 | 190,35 | 246K | 48 |
| 15/04/2019 | -0,01% | -0,01 | 189,90 | 189,91 | 189,90 | 190,00 | 200K | 57 |
| 12/04/2019 | -0,02% | -0,04 | 189,91 | 190,00 | 189,90 | 190,28 | 205K | 59 |
| 11/04/2019 | 0,00% | 0,00 | 189,95 | 190,48 | 189,91 | 190,48 | 87K | 39 |
| 10/04/2019 | -0,29% | -0,55 | 189,95 | 190,07 | 189,93 | 190,50 | 129K | 65 |
| 09/04/2019 | 0,13% | 0,24 | 190,50 | 190,30 | 190,06 | 190,87 | 68K | 31 |
| 08/04/2019 | -0,59% | -1,12 | 190,26 | 191,00 | 190,14 | 191,49 | 20K | 18 |
| 05/04/2019 | 0,72% | 1,36 | 191,38 | 190,86 | 190,07 | 191,38 | 113K | 40 |
| 04/04/2019 | 0,01% | 0,01 | 190,02 | 190,79 | 190,02 | 191,19 | 116K | 45 |
| 03/04/2019 | -0,20% | -0,38 | 190,01 | 189,20 | 189,20 | 191,00 | 186K | 59 |
| 02/04/2019 | -0,03% | -0,06 | 190,39 | 190,59 | 189,00 | 190,59 | 741K | 108 |
| 01/04/2019 | -0,81% | -1,55 | 190,45 | 190,00 | 189,02 | 190,60 | 396K | 146 |
| 29/03/2019 | 0,00% | 0,00 | 192,00 | 191,99 | 191,13 | 192,00 | 396K | 49 |
| 28/03/2019 | 0,23% | 0,44 | 192,00 | 191,97 | 191,04 | 192,00 | 100K | 44 |
| 27/03/2019 | 0,03% | 0,06 | 191,56 | 191,50 | 191,50 | 191,88 | 103K | 17 |
| 26/03/2019 | 0,18% | 0,34 | 191,50 | 191,16 | 190,64 | 191,50 | 126K | 38 |
| 25/03/2019 | 0,35% | 0,66 | 191,16 | 191,16 | 190,50 | 191,16 | 80K | 29 |
| 22/03/2019 | -0,39% | -0,75 | 190,50 | 190,95 | 190,50 | 191,05 | 120K | 49 |
| 21/03/2019 | 0,01% | 0,01 | 191,25 | 191,25 | 190,95 | 191,25 | 158K | 46 |
| 20/03/2019 | 0,03% | 0,05 | 191,24 | 191,25 | 191,00 | 191,25 | 66K | 43 |
| 19/03/2019 | 0,10% | 0,19 | 191,19 | 190,98 | 190,92 | 191,21 | 227K | 63 |
| 18/03/2019 | 0,20% | 0,39 | 191,00 | 190,72 | 190,20 | 191,00 | 185K | 58 |
| 15/03/2019 | -0,07% | -0,14 | 190,61 | 190,75 | 190,00 | 190,75 | 326K | 70 |
| 14/03/2019 | 0,16% | 0,31 | 190,75 | 190,40 | 190,40 | 190,75 | 76K | 26 |
| 13/03/2019 | 0,00% | 0,00 | 190,44 | 190,44 | 190,20 | 190,44 | 41K | 26 |
| 12/03/2019 | 0,01% | 0,01 | 190,44 | 190,44 | 190,38 | 190,44 | 43K | 26 |
| 11/03/2019 | 0,23% | 0,43 | 190,43 | 190,00 | 189,95 | 190,43 | 233K | 63 |
| 08/03/2019 | 0,00% | 0,00 | 190,00 | 190,00 | 189,90 | 190,00 | 262K | 63 |
| 07/03/2019 | 0,01% | 0,01 | 190,00 | 190,47 | 189,91 | 190,47 | 559K | 91 |
| 06/03/2019 | 0,10% | 0,19 | 189,99 | 190,01 | 189,51 | 190,49 | 173K | 65 |
| 01/03/2019 | -0,12% | -0,23 | 189,80 | 189,04 | 189,04 | 190,30 | 317K | 81 |
| 28/02/2019 | -0,38% | -0,72 | 190,03 | 190,75 | 190,00 | 190,75 | 2M | 134 |
| 27/02/2019 | 0,13% | 0,25 | 190,75 | 190,50 | 190,35 | 190,75 | 108K | 42 |
| 26/02/2019 | 0,08% | 0,16 | 190,50 | 190,34 | 190,33 | 190,50 | 272K | 49 |
| 25/02/2019 | 0,18% | 0,34 | 190,34 | 190,20 | 189,01 | 190,41 | 436K | 81 |
| 22/02/2019 | 0,00% | 0,00 | 190,00 | 190,24 | 190,00 | 190,49 | 826K | 72 |
| 21/02/2019 | -0,13% | -0,25 | 190,00 | 190,25 | 189,90 | 190,25 | 962K | 126 |
| 20/02/2019 | 0,13% | 0,25 | 190,25 | 190,24 | 189,95 | 191,00 | 1M | 165 |
| 19/02/2019 | 0,00% | 0,00 | 190,00 | 190,00 | 190,00 | 190,25 | 1M | 125 |
| 18/02/2019 | 0,00% | 0,00 | 190,00 | 190,00 | 189,98 | 190,00 | 2M | 176 |
| 15/02/2019 | 0,05% | 0,09 | 190,00 | 190,00 | 189,98 | 190,00 | 1M | 131 |
| 14/02/2019 | -0,01% | -0,02 | 189,91 | 190,00 | 189,91 | 190,00 | 1M | 122 |
| 13/02/2019 | -0,03% | -0,06 | 189,93 | 190,00 | 189,93 | 190,00 | 825K | 99 |
| 12/02/2019 | -0,01% | -0,01 | 189,99 | 190,24 | 189,95 | 190,24 | 921K | 120 |
| 11/02/2019 | 0,06% | 0,11 | 190,00 | 190,00 | 189,95 | 190,50 | 1M | 149 |
| 08/02/2019 | -0,06% | -0,11 | 189,89 | 190,00 | 189,89 | 190,00 | 1M | 176 |
| 07/02/2019 | 0,00% | 0,00 | 190,00 | 190,30 | 189,78 | 190,30 | 978K | 205 |
| 06/02/2019 | -0,52% | -1,00 | 190,00 | 191,98 | 189,89 | 191,98 | 6M | 624 |
| 05/02/2019 | -1,04% | -2,00 | 191,00 | 192,99 | 191,00 | 193,89 | 745K | 118 |
| 04/02/2019 | 0,00% | 0,00 | 193,00 | 193,00 | 192,00 | 194,15 | 300K | 60 |
| 01/02/2019 | 0,00% | 0,00 | 193,00 | 192,90 | 192,50 | 194,86 | 176K | 42 |
| 31/01/2019 | 1,58% | 3,00 | 193,00 | 190,50 | 190,50 | 193,00 | 368K | 92 |
| 30/01/2019 | -0,92% | -1,76 | 190,00 | 190,56 | 190,00 | 193,00 | 8M | 285 |
| 29/01/2019 | 0,41% | 0,79 | 191,76 | 190,18 | 190,18 | 191,86 | 367K | 76 |
| 28/01/2019 | -1,54% | -2,98 | 190,97 | 193,50 | 190,00 | 195,00 | 3M | 438 |
| 24/01/2019 | 0,76% | 1,46 | 193,95 | 192,00 | 192,00 | 193,95 | 144K | 40 |
| 23/01/2019 | 1,31% | 2,49 | 192,49 | 193,14 | 190,60 | 193,99 | 342K | 118 |
| 22/01/2019 | -2,56% | -5,00 | 190,00 | 198,80 | 190,00 | 198,80 | 4M | 287 |
| 21/01/2019 | -2,50% | -5,00 | 195,00 | 199,99 | 194,90 | 200,00 | 1M | 120 |
| 18/01/2019 | 0,50% | 1,00 | 200,00 | 199,00 | 198,60 | 200,00 | 221K | 31 |
| 17/01/2019 | 0,76% | 1,50 | 199,00 | 197,50 | 197,50 | 199,00 | 287K | 44 |
| 16/01/2019 | 1,02% | 2,00 | 197,50 | 195,50 | 195,50 | 197,50 | 470K | 62 |
| 15/01/2019 | 2,09% | 4,00 | 195,50 | 191,50 | 191,00 | 195,50 | 787K | 114 |
| 14/01/2019 | 0,79% | 1,50 | 191,50 | 190,60 | 190,00 | 191,99 | 4M | 358 |
| 11/01/2019 | 0,00% | 0,00 | 190,00 | 190,00 | 189,91 | 190,50 | 1M | 151 |
| 10/01/2019 | 0,00% | 0,00 | 190,00 | 190,01 | 189,00 | 192,00 | 3M | 306 |
| 09/01/2019 | 0,00% | 0,00 | 190,00 | 190,00 | 189,99 | 190,25 | 2M | 229 |
| 08/01/2019 | 0,00% | 0,00 | 190,00 | 190,00 | 189,93 | 190,22 | 2M | 182 |
| 07/01/2019 | 0,00% | 0,00 | 190,00 | 191,00 | 189,95 | 191,00 | 3M | 350 |
| 04/01/2019 | 0,00% | 0,00 | 190,00 | 190,00 | 189,99 | 191,00 | 2M | 224 |
| 03/01/2019 | 0,00% | 0,00 | 190,00 | 190,26 | 189,50 | 192,49 | 746K | 97 |
| 02/01/2019 | -0,26% | -0,50 | 190,00 | 195,00 | 190,00 | 195,00 | 324K | 47 |
| 28/12/2018 | 0,26% | 0,50 | 190,50 | 194,96 | 186,90 | 195,00 | 808K | 84 |
| 27/12/2018 | 0,52% | 0,99 | 190,00 | 190,00 | 185,27 | 192,00 | 320K | 37 |
| 26/12/2018 | -1,56% | -2,99 | 189,01 | 192,01 | 189,01 | 193,00 | 304K | 42 |
| 21/12/2018 | -1,03% | -2,00 | 192,00 | 194,99 | 192,00 | 195,00 | 131K | 17 |
| 20/12/2018 | -0,51% | -1,00 | 194,00 | 195,00 | 194,00 | 195,00 | 106K | 28 |
| 19/12/2018 | -2,50% | -5,00 | 195,00 | 200,00 | 190,00 | 200,00 | 51K | 26 |
| 18/12/2018 | 0,00% | 0,00 | 200,00 | 200,00 | 200,00 | 200,00 | 2K | 6 |
| 17/12/2018 | -4,76% | -10,00 | 200,00 | 200,10 | 200,00 | 200,10 | 49K | 29 |
| 14/12/2018 | -2,78% | -6,00 | 210,00 | 216,00 | 210,00 | 216,00 | 3K | 6 |
| 13/12/2018 | 0,00% | 0,00 | 216,00 | 216,00 | 216,00 | 216,00 | 216 | 1 |
| 12/12/2018 | -1,82% | -4,00 | 216,00 | 216,00 | 216,00 | 216,00 | 5K | 9 |
| 10/12/2018 | 0,00% | 0,00 | 220,00 | 220,00 | 220,00 | 220,00 | 3K | 4 |
| 07/12/2018 | 0,00% | 0,00 | 220,00 | 220,00 | 220,00 | 220,00 | 6K | 7 |
| 06/12/2018 | 0,00% | 0,00 | 220,00 | 230,00 | 220,00 | 230,00 | 4K | 8 |
| 05/12/2018 | -10,20% | -25,00 | 220,00 | 239,89 | 220,00 | 240,00 | 4K | 6 |
| 04/12/2018 | 0,00% | 0,00 | 245,00 | 250,00 | 245,00 | 250,00 | 3K | 4 |
| 03/12/2018 | 11,36% | 25,00 | 245,00 | 245,00 | 245,00 | 245,00 | 980 | 2 |
| 27/11/2018 | 0,00% | 0,00 | 220,00 | 212,10 | 212,10 | 220,00 | 872 | 4 |
| 23/11/2018 | 0,00% | 0,00 | 220,00 | 220,00 | 220,00 | 220,00 | 2K | 3 |
| 22/11/2018 | 0,00% | 0,00 | 220,00 | 220,00 | 219,99 | 220,00 | 13K | 10 |
| 21/11/2018 | 0,00% | 0,00 | 220,00 | 220,00 | 220,00 | 220,00 | 17K | 17 |
| 19/11/2018 | 0,00% | 0,00 | 220,00 | 220,00 | 220,00 | 220,00 | 4K | 5 |
| 16/11/2018 | 0,00% | 0,00 | 220,00 | 219,99 | 219,99 | 220,00 | 5K | 8 |
| 14/11/2018 | 0,00% | 0,00 | 220,00 | 239,99 | 220,00 | 239,99 | 27K | 8 |
| 13/11/2018 | -10,20% | -25,00 | 220,00 | 239,99 | 220,00 | 240,00 | 53K | 21 |
| 12/11/2018 | -2,00% | -5,00 | 245,00 | 245,00 | 241,00 | 245,00 | 9K | 10 |
Date,Open,High,Low,Close,Volume
22-Apr-19,189.95,189.95,189.00,189.83,54802
18-Apr-19,189.80,190.00,188.00,189.80,359489
17-Apr-19,190.00,190.00,189.85,189.85,65339
16-Apr-19,189.98,190.35,189.61,189.81,246035
15-Apr-19,189.91,190.00,189.90,189.90,200361
12-Apr-19,190.00,190.28,189.90,189.91,204763
11-Apr-19,190.48,190.48,189.91,189.95,87418
10-Apr-19,190.07,190.50,189.93,189.95,128660
09-Apr-19,190.30,190.87,190.06,190.50,68303
08-Apr-19,191.00,191.49,190.14,190.26,20017
05-Apr-19,190.86,191.38,190.07,191.38,113094
04-Apr-19,190.79,191.19,190.02,190.02,116452
03-Apr-19,189.20,191.00,189.20,190.01,185751
02-Apr-19,190.59,190.59,189.00,190.39,741403
01-Apr-19,190.00,190.60,189.02,190.45,396369
29-Mar-19,191.99,192.00,191.13,192.00,396194
28-Mar-19,191.97,192.00,191.04,192.00,100301
27-Mar-19,191.50,191.88,191.50,191.56,102657
26-Mar-19,191.16,191.50,190.64,191.50,125732
25-Mar-19,191.16,191.16,190.50,191.16,79820
22-Mar-19,190.95,191.05,190.50,190.50,120459
21-Mar-19,191.25,191.25,190.95,191.25,158070
20-Mar-19,191.25,191.25,191.00,191.24,66133
19-Mar-19,190.98,191.21,190.92,191.19,227142
18-Mar-19,190.72,191.00,190.20,191.00,185114
15-Mar-19,190.75,190.75,190.00,190.61,326256
14-Mar-19,190.40,190.75,190.40,190.75,76210
13-Mar-19,190.44,190.44,190.20,190.44,41125
12-Mar-19,190.44,190.44,190.38,190.44,43417
11-Mar-19,190.00,190.43,189.95,190.43,232847
08-Mar-19,190.00,190.00,189.90,190.00,261801
07-Mar-19,190.47,190.47,189.91,190.00,558676
06-Mar-19,190.01,190.49,189.51,189.99,173248
01-Mar-19,189.04,190.30,189.04,189.80,317409
28-Feb-19,190.75,190.75,190.00,190.03,1511863
27-Feb-19,190.50,190.75,190.35,190.75,107515
26-Feb-19,190.34,190.50,190.33,190.50,271983
25-Feb-19,190.20,190.41,189.01,190.34,435958
22-Feb-19,190.24,190.49,190.00,190.00,826210
21-Feb-19,190.25,190.25,189.90,190.00,962371
20-Feb-19,190.24,191.00,189.95,190.25,1230780
19-Feb-19,190.00,190.25,190.00,190.00,1189947
18-Feb-19,190.00,190.00,189.98,190.00,1597138
15-Feb-19,190.00,190.00,189.98,190.00,1022761
14-Feb-19,190.00,190.00,189.91,189.91,1087346
13-Feb-19,190.00,190.00,189.93,189.93,824784
12-Feb-19,190.24,190.24,189.95,189.99,921336
11-Feb-19,190.00,190.50,189.95,190.00,1171251
08-Feb-19,190.00,190.00,189.89,189.89,1474853
07-Feb-19,190.30,190.30,189.78,190.00,977694
06-Feb-19,191.98,191.98,189.89,190.00,5943211
05-Feb-19,192.99,193.89,191.00,191.00,744656
04-Feb-19,193.00,194.15,192.00,193.00,300326
01-Feb-19,192.90,194.86,192.50,193.00,175806
31-Jan-19,190.50,193.00,190.50,193.00,368379
30-Jan-19,190.56,193.00,190.00,190.00,8329448
29-Jan-19,190.18,191.86,190.18,191.76,367325
28-Jan-19,193.50,195.00,190.00,190.97,3152371
24-Jan-19,192.00,193.95,192.00,193.95,144372
23-Jan-19,193.14,193.99,190.60,192.49,342074
22-Jan-19,198.80,198.80,190.00,190.00,4003843
21-Jan-19,199.99,200.00,194.90,195.00,1077369
18-Jan-19,199.00,200.00,198.60,200.00,221434
17-Jan-19,197.50,199.00,197.50,199.00,287486
16-Jan-19,195.50,197.50,195.50,197.50,469717
15-Jan-19,191.50,195.50,191.00,195.50,787218
14-Jan-19,190.60,191.99,190.00,191.50,3539209
11-Jan-19,190.00,190.50,189.91,190.00,1114049
10-Jan-19,190.01,192.00,189.00,190.00,3430068
09-Jan-19,190.00,190.25,189.99,190.00,1746676
08-Jan-19,190.00,190.22,189.93,190.00,1822100
07-Jan-19,191.00,191.00,189.95,190.00,2743891
04-Jan-19,190.00,191.00,189.99,190.00,2190526
03-Jan-19,190.26,192.49,189.50,190.00,745974
02-Jan-19,195.00,195.00,190.00,190.00,324147
28-Dec-18,194.96,195.00,186.90,190.50,807611
27-Dec-18,190.00,192.00,185.27,190.00,319618
26-Dec-18,192.01,193.00,189.01,189.01,303632
21-Dec-18,194.99,195.00,192.00,192.00,130708
20-Dec-18,195.00,195.00,194.00,194.00,106075
19-Dec-18,200.00,200.00,190.00,195.00,51295
18-Dec-18,200.00,200.00,200.00,200.00,2000
17-Dec-18,200.10,200.10,200.00,200.00,49002
14-Dec-18,216.00,216.00,210.00,210.00,2576
13-Dec-18,216.00,216.00,216.00,216.00,216
12-Dec-18,216.00,216.00,216.00,216.00,5184
10-Dec-18,220.00,220.00,220.00,220.00,3080
07-Dec-18,220.00,220.00,220.00,220.00,5500
06-Dec-18,230.00,230.00,220.00,220.00,3799
05-Dec-18,239.89,240.00,220.00,220.00,3879
04-Dec-18,250.00,250.00,245.00,245.00,2992
03-Dec-18,245.00,245.00,245.00,245.00,980
27-Nov-18,212.10,220.00,212.10,220.00,872
23-Nov-18,220.00,220.00,220.00,220.00,1760
22-Nov-18,220.00,220.00,219.99,220.00,13419
21-Nov-18,220.00,220.00,220.00,220.00,17160
19-Nov-18,220.00,220.00,220.00,220.00,3520
16-Nov-18,219.99,220.00,219.99,220.00,5499
14-Nov-18,239.99,239.99,220.00,220.00,27075
13-Nov-18,239.99,240.00,220.00,220.00,52718
12-Nov-18,245.00,245.00,241.00,245.00,9050
07-Nov-18,250.00,250.00,250.00,250.00,9050
30-Oct-18,244.69,244.69,244.69,244.69,9050
25-Oct-18,245.00,252.00,245.00,251.00,9050
18-Oct-18,244.69,245.00,244.69,245.00,9050
17-Oct-18,245.00,245.00,245.00,245.00,9050
16-Oct-18,245.00,245.00,245.00,245.00,9050
11-Oct-18,250.00,250.00,250.00,250.00,9050
05-Oct-18,245.00,245.00,245.00,245.00,9050
27-Sep-18,245.00,245.00,245.00,245.00,9050
24-Sep-18,245.00,245.00,245.00,245.00,9050
13-Sep-18,250.00,250.00,245.00,245.00,9050
05-Sep-18,260.00,260.00,260.00,260.00,9050
27-Aug-18,260.00,260.00,260.00,260.00,9050
15-Aug-18,255.00,255.00,255.00,255.00,9050
14-Aug-18,260.00,260.00,255.00,255.00,9050
13-Aug-18,264.00,264.00,264.00,264.00,9050
02-Aug-18,264.00,264.00,264.00,264.00,9050
01-Aug-18,262.00,262.00,262.00,262.00,9050
27-Jul-18,261.00,264.00,261.00,261.00,9050
20-Jul-18,263.00,263.00,263.00,263.00,9050
19-Jul-18,263.00,263.00,263.00,263.00,9050
18-Jul-18,263.00,263.10,263.00,263.00,9050
17-Jul-18,263.00,263.00,263.00,263.00,9050
12-Jul-18,231.00,262.94,231.00,262.94,9050
04-Jul-18,263.01,263.01,263.00,263.00,9050
03-Jul-18,263.00,263.00,263.00,263.00,9050
02-Jul-18,256.90,256.90,256.90,256.90,9050
28-Jun-18,258.00,258.00,258.00,258.00,9050
19-Jun-18,258.95,258.95,258.95,258.95,9050
15-Jun-18,259.95,259.95,259.95,259.95,9050
14-Jun-18,245.98,260.00,245.98,260.00,9050
13-Jun-18,230.01,230.01,230.01,230.01,9050
05-Jun-18,251.00,251.00,251.00,251.00,9050
*exoneração de responsabilidade