Cotação atual, histórico e gráfico do papel: FVPQ11
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 |
| 18/07/2019 | -0,54% | -1,00 | 185,00 | 186,10 | 184,94 | 186,45 | 401K | 145 |
| 17/07/2019 | -0,27% | -0,50 | 186,00 | 186,50 | 185,98 | 186,50 | 268K | 115 |
| 16/07/2019 | 0,00% | 0,00 | 186,50 | 186,50 | 186,11 | 186,95 | 215K | 71 |
| 15/07/2019 | -0,26% | -0,48 | 186,50 | 186,95 | 186,00 | 187,35 | 281K | 118 |
| 12/07/2019 | -0,35% | -0,65 | 186,98 | 187,63 | 186,80 | 187,63 | 466K | 184 |
| 11/07/2019 | -0,01% | -0,01 | 187,63 | 187,64 | 186,93 | 187,65 | 485K | 144 |
| 10/07/2019 | -0,09% | -0,16 | 187,64 | 187,50 | 186,80 | 187,70 | 363K | 138 |
| 08/07/2019 | -0,21% | -0,40 | 187,80 | 187,70 | 187,50 | 188,68 | 238K | 106 |
| 05/07/2019 | 0,13% | 0,25 | 188,20 | 188,96 | 187,70 | 188,96 | 180K | 82 |
| 04/07/2019 | -0,56% | -1,05 | 187,95 | 187,01 | 187,01 | 188,40 | 180K | 74 |
| 03/07/2019 | -0,29% | -0,55 | 189,00 | 189,55 | 187,04 | 189,60 | 346K | 80 |
| 02/07/2019 | 0,32% | 0,60 | 189,55 | 189,01 | 188,95 | 189,73 | 159K | 70 |
| 01/07/2019 | 0,62% | 1,16 | 188,95 | 189,96 | 188,95 | 190,00 | 415K | 101 |
| 28/06/2019 | 0,32% | 0,59 | 187,79 | 187,01 | 187,01 | 187,98 | 241K | 82 |
| 27/06/2019 | 1,81% | 3,32 | 187,20 | 183,87 | 183,85 | 187,20 | 616K | 185 |
| 26/06/2019 | 4,03% | 7,13 | 183,88 | 182,50 | 182,02 | 184,00 | 877K | 234 |
| 25/06/2019 | 1,87% | 3,25 | 176,75 | 173,45 | 173,40 | 176,75 | 176M | 321 |
| 24/06/2019 | -2,53% | -4,50 | 173,50 | 172,49 | 172,01 | 174,45 | 4M | 626 |
| 21/06/2019 | -0,23% | -0,41 | 178,00 | 178,42 | 178,00 | 179,20 | 521K | 158 |
| 19/06/2019 | -0,05% | -0,09 | 178,41 | 178,50 | 178,40 | 179,20 | 355K | 111 |
| 18/06/2019 | -0,28% | -0,50 | 178,50 | 179,00 | 178,30 | 180,93 | 502K | 133 |
| 17/06/2019 | 0,56% | 1,00 | 179,00 | 178,50 | 178,50 | 179,97 | 89K | 47 |
| 14/06/2019 | 0,45% | 0,80 | 178,00 | 177,15 | 176,90 | 178,49 | 532K | 171 |
| 13/06/2019 | -1,17% | -2,10 | 177,20 | 179,50 | 177,03 | 180,00 | 585K | 198 |
| 12/06/2019 | 0,06% | 0,10 | 179,30 | 180,00 | 179,27 | 180,00 | 216K | 74 |
| 11/06/2019 | -0,45% | -0,81 | 179,20 | 180,01 | 179,20 | 180,30 | 603K | 150 |
| 10/06/2019 | -0,35% | -0,64 | 180,01 | 180,65 | 180,00 | 180,98 | 683K | 151 |
| 07/06/2019 | 0,34% | 0,62 | 180,65 | 180,55 | 180,08 | 180,99 | 434K | 113 |
| 06/06/2019 | -0,54% | -0,97 | 180,03 | 181,25 | 180,03 | 181,47 | 505K | 118 |
| 05/06/2019 | 0,00% | 0,00 | 181,00 | 181,00 | 180,95 | 181,25 | 309K | 53 |
| 04/06/2019 | -0,14% | -0,25 | 181,00 | 181,25 | 180,63 | 181,70 | 395K | 67 |
| 03/06/2019 | -0,13% | -0,24 | 181,25 | 180,50 | 180,50 | 181,68 | 289K | 73 |
| 31/05/2019 | -0,01% | -0,01 | 181,49 | 181,50 | 181,00 | 182,00 | 559K | 158 |
| 30/05/2019 | 0,00% | 0,00 | 181,50 | 181,60 | 181,00 | 182,00 | 548K | 77 |
| 29/05/2019 | -0,45% | -0,82 | 181,50 | 182,34 | 181,50 | 182,51 | 602K | 177 |
| 28/05/2019 | -0,37% | -0,68 | 182,32 | 182,88 | 182,32 | 183,86 | 663K | 102 |
| 27/05/2019 | -0,27% | -0,50 | 183,00 | 183,50 | 183,00 | 183,50 | 195K | 72 |
| 24/05/2019 | 0,00% | 0,00 | 183,50 | 183,50 | 183,49 | 184,54 | 308K | 62 |
| 23/05/2019 | 0,09% | 0,16 | 183,50 | 183,99 | 183,00 | 183,99 | 249K | 68 |
| 22/05/2019 | -0,47% | -0,86 | 183,34 | 184,00 | 183,32 | 184,00 | 409K | 60 |
| 21/05/2019 | 0,41% | 0,76 | 184,20 | 183,68 | 183,64 | 184,20 | 90K | 22 |
| 20/05/2019 | 0,45% | 0,83 | 183,44 | 182,72 | 182,72 | 183,44 | 164K | 35 |
| 17/05/2019 | -0,08% | -0,15 | 182,61 | 183,73 | 182,50 | 183,73 | 153K | 69 |
| 16/05/2019 | -0,31% | -0,56 | 182,76 | 183,60 | 182,76 | 184,19 | 250K | 90 |
| 15/05/2019 | 0,17% | 0,32 | 183,32 | 183,02 | 182,95 | 183,78 | 201K | 85 |
| 14/05/2019 | -1,08% | -2,00 | 183,00 | 184,95 | 183,00 | 184,95 | 312K | 119 |
| 13/05/2019 | -0,27% | -0,50 | 185,00 | 185,00 | 184,91 | 185,50 | 189K | 71 |
| 10/05/2019 | 0,00% | 0,00 | 185,50 | 185,10 | 185,00 | 186,45 | 307K | 108 |
| 09/05/2019 | -0,27% | -0,50 | 185,50 | 186,10 | 184,95 | 186,48 | 482K | 123 |
| 08/05/2019 | 0,32% | 0,60 | 186,00 | 185,41 | 185,41 | 186,38 | 218K | 61 |
| 07/05/2019 | -0,05% | -0,10 | 185,40 | 186,45 | 185,15 | 186,50 | 230K | 90 |
| 06/05/2019 | -1,09% | -2,05 | 185,50 | 187,89 | 185,13 | 187,89 | 432K | 177 |
| 03/05/2019 | -0,24% | -0,45 | 187,55 | 188,60 | 187,11 | 189,11 | 179K | 75 |
| 02/05/2019 | -0,27% | -0,50 | 188,00 | 188,50 | 188,00 | 189,99 | 190K | 81 |
| 30/04/2019 | 0,27% | 0,50 | 188,50 | 188,84 | 188,50 | 189,50 | 162K | 38 |
| 29/04/2019 | -0,05% | -0,10 | 188,00 | 188,25 | 188,00 | 188,87 | 130K | 46 |
| 26/04/2019 | -0,21% | -0,40 | 188,10 | 188,75 | 188,10 | 188,99 | 223K | 55 |
| 25/04/2019 | 0,50% | 0,93 | 188,50 | 188,00 | 188,00 | 188,50 | 100K | 43 |
| 24/04/2019 | -0,47% | -0,89 | 187,57 | 189,95 | 187,57 | 189,95 | 228K | 69 |
| 23/04/2019 | -0,72% | -1,37 | 188,46 | 189,90 | 187,10 | 189,96 | 544K | 147 |
| 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 |
Date,Open,High,Low,Close,Volume
18-Jul-19,186.10,186.45,184.94,185.00,401080
17-Jul-19,186.50,186.50,185.98,186.00,268313
16-Jul-19,186.50,186.95,186.11,186.50,214856
15-Jul-19,186.95,187.35,186.00,186.50,281095
12-Jul-19,187.63,187.63,186.80,186.98,465732
11-Jul-19,187.64,187.65,186.93,187.63,484625
10-Jul-19,187.50,187.70,186.80,187.64,362580
08-Jul-19,187.70,188.68,187.50,187.80,238385
05-Jul-19,188.96,188.96,187.70,188.20,180274
04-Jul-19,187.01,188.40,187.01,187.95,180302
03-Jul-19,189.55,189.60,187.04,189.00,345541
02-Jul-19,189.01,189.73,188.95,189.55,159087
01-Jul-19,189.96,190.00,188.95,188.95,414650
28-Jun-19,187.01,187.98,187.01,187.79,240749
27-Jun-19,183.87,187.20,183.85,187.20,616022
26-Jun-19,182.50,184.00,182.02,183.88,876753
25-Jun-19,173.45,176.75,173.40,176.75,175890829
24-Jun-19,172.49,174.45,172.01,173.50,4080160
21-Jun-19,178.42,179.20,178.00,178.00,521396
19-Jun-19,178.50,179.20,178.40,178.41,354723
18-Jun-19,179.00,180.93,178.30,178.50,501603
17-Jun-19,178.50,179.97,178.50,179.00,89204
14-Jun-19,177.15,178.49,176.90,178.00,531916
13-Jun-19,179.50,180.00,177.03,177.20,584615
12-Jun-19,180.00,180.00,179.27,179.30,216263
11-Jun-19,180.01,180.30,179.20,179.20,603410
10-Jun-19,180.65,180.98,180.00,180.01,683063
07-Jun-19,180.55,180.99,180.08,180.65,433660
06-Jun-19,181.25,181.47,180.03,180.03,505247
05-Jun-19,181.00,181.25,180.95,181.00,309153
04-Jun-19,181.25,181.70,180.63,181.00,394517
03-Jun-19,180.50,181.68,180.50,181.25,288534
31-May-19,181.50,182.00,181.00,181.49,558731
30-May-19,181.60,182.00,181.00,181.50,547654
29-May-19,182.34,182.51,181.50,181.50,602110
28-May-19,182.88,183.86,182.32,182.32,662945
27-May-19,183.50,183.50,183.00,183.00,195446
24-May-19,183.50,184.54,183.49,183.50,308218
23-May-19,183.99,183.99,183.00,183.50,248721
22-May-19,184.00,184.00,183.32,183.34,409430
21-May-19,183.68,184.20,183.64,184.20,90264
20-May-19,182.72,183.44,182.72,183.44,163578
17-May-19,183.73,183.73,182.50,182.61,153318
16-May-19,183.60,184.19,182.76,182.76,249935
15-May-19,183.02,183.78,182.95,183.32,200827
14-May-19,184.95,184.95,183.00,183.00,312279
13-May-19,185.00,185.50,184.91,185.00,189453
10-May-19,185.10,186.45,185.00,185.50,306575
09-May-19,186.10,186.48,184.95,185.50,481865
08-May-19,185.41,186.38,185.41,186.00,217724
07-May-19,186.45,186.50,185.15,185.40,230326
06-May-19,187.89,187.89,185.13,185.50,431862
03-May-19,188.60,189.11,187.11,187.55,179033
02-May-19,188.50,189.99,188.00,188.00,189606
30-Apr-19,188.84,189.50,188.50,188.50,161949
29-Apr-19,188.25,188.87,188.00,188.00,129991
26-Apr-19,188.75,188.99,188.10,188.10,223042
25-Apr-19,188.00,188.50,188.00,188.50,99731
24-Apr-19,189.95,189.95,187.57,187.57,228361
23-Apr-19,189.90,189.96,187.10,188.46,543994
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-19,190.00,190.25,190.00,190.00,1230780
18-Feb-19,190.00,190.00,189.98,190.00,1230780
15-Feb-19,190.00,190.00,189.98,190.00,1230780
14-Feb-19,190.00,190.00,189.91,189.91,1230780
13-Feb-19,190.00,190.00,189.93,189.93,1230780
12-Feb-19,190.24,190.24,189.95,189.99,1230780
11-Feb-19,190.00,190.50,189.95,190.00,1230780
08-Feb-19,190.00,190.00,189.89,189.89,1230780
07-Feb-19,190.30,190.30,189.78,190.00,1230780
06-Feb-19,191.98,191.98,189.89,190.00,1230780
05-Feb-19,192.99,193.89,191.00,191.00,1230780
04-Feb-19,193.00,194.15,192.00,193.00,1230780
01-Feb-19,192.90,194.86,192.50,193.00,1230780
31-Jan-19,190.50,193.00,190.50,193.00,1230780
30-Jan-19,190.56,193.00,190.00,190.00,1230780
29-Jan-19,190.18,191.86,190.18,191.76,1230780
28-Jan-19,193.50,195.00,190.00,190.97,1230780
24-Jan-19,192.00,193.95,192.00,193.95,1230780
23-Jan-19,193.14,193.99,190.60,192.49,1230780
22-Jan-19,198.80,198.80,190.00,190.00,1230780
21-Jan-19,199.99,200.00,194.90,195.00,1230780
18-Jan-19,199.00,200.00,198.60,200.00,1230780
17-Jan-19,197.50,199.00,197.50,199.00,1230780
16-Jan-19,195.50,197.50,195.50,197.50,1230780
15-Jan-19,191.50,195.50,191.00,195.50,1230780
14-Jan-19,190.60,191.99,190.00,191.50,1230780
11-Jan-19,190.00,190.50,189.91,190.00,1230780
10-Jan-19,190.01,192.00,189.00,190.00,1230780
09-Jan-19,190.00,190.25,189.99,190.00,1230780
08-Jan-19,190.00,190.22,189.93,190.00,1230780
07-Jan-19,191.00,191.00,189.95,190.00,1230780
04-Jan-19,190.00,191.00,189.99,190.00,1230780
03-Jan-19,190.26,192.49,189.50,190.00,1230780
*exoneração de responsabilidade