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
30/06/2022	0,30%	0,34	115,34	115,06	114,63	115,50	35K	63
29/06/2022	-0,68%	-0,79	115,00	115,75	114,55	115,76	92K	67
28/06/2022	0,49%	0,56	115,79	114,82	114,76	116,00	11K	20
27/06/2022	0,20%	0,23	115,23	115,00	115,00	115,50	23K	54
24/06/2022	0,00%	0,00	115,00	115,00	114,76	115,00	25K	26
23/06/2022	0,00%	0,00	115,00	115,00	114,55	115,16	126K	90
22/06/2022	0,00%	0,00	115,00	114,98	114,55	115,20	65K	158
21/06/2022	0,02%	0,02	115,00	114,97	114,55	115,03	100K	84
20/06/2022	-0,02%	-0,02	114,98	114,55	114,55	114,98	379K	102
17/06/2022	0,00%	0,00	115,00	114,61	114,61	115,00	19K	20
15/06/2022	0,33%	0,38	115,00	114,62	114,60	115,00	181K	60

14/06/2022	-0,02%	-0,02	114,62	116,87	114,62	116,87	44K	38
13/06/2022	0,03%	0,04	114,64	114,60	114,60	116,93	47K	39
10/06/2022	-0,35%	-0,40	114,60	114,96	114,60	115,01	250K	650
09/06/2022	0,03%	0,04	115,00	114,93	114,93	115,49	35K	21
08/06/2022	-0,02%	-0,02	114,96	116,99	114,70	116,99	26K	32
07/06/2022	0,18%	0,21	114,98	115,00	114,90	115,01	34K	24
06/06/2022	-2,12%	-2,48	114,77	117,25	114,77	117,25	134K	76
03/06/2022	0,08%	0,09	117,25	116,02	116,00	117,25	16K	17
02/06/2022	2,21%	2,53	117,16	114,61	114,60	117,99	5K	9
01/06/2022	-2,30%	-2,70	114,63	116,00	112,00	117,73	66K	44
31/05/2022	0,50%	0,58	117,33	116,99	116,99	118,03	18K	29
30/05/2022	-1,27%	-1,50	116,75	116,83	116,01	118,74	18K	55
27/05/2022	3,65%	4,16	118,25	115,10	114,01	118,25	27K	33
26/05/2022	0,52%	0,59	114,09	114,17	114,00	114,17	9K	15
25/05/2022	0,00%	0,00	113,50	114,92	113,20	114,92	12K	18
24/05/2022	-0,41%	-0,47	113,50	113,50	113,50	113,75	20K	26
23/05/2022	0,49%	0,56	113,97	113,41	113,20	114,11	227K	28
20/05/2022	-1,79%	-2,07	113,41	115,36	113,40	115,36	2K	6
19/05/2022	1,30%	1,48	115,48	114,30	112,12	116,45	15K	25
18/05/2022	0,88%	1,00	114,00	114,00	114,00	114,47	24K	18
17/05/2022	-0,26%	-0,30	113,00	114,01	112,20	114,76	23K	48
16/05/2022	1,07%	1,20	113,30	112,10	112,00	115,04	89K	116
13/05/2022	0,01%	0,01	112,10	112,50	112,06	112,50	31K	30
12/05/2022	-1,06%	-1,20	112,09	112,02	112,00	112,41	16K	28
11/05/2022	-0,70%	-0,80	113,29	113,66	111,51	113,95	138K	209
10/05/2022	-2,32%	-2,71	114,09	116,76	112,55	116,77	139K	199
09/05/2022	-0,60%	-0,70	116,80	116,76	116,76	117,12	59K	244
06/05/2022	0,77%	0,90	117,50	116,75	116,74	117,64	109K	39
05/05/2022	-0,77%	-0,90	116,60	117,35	116,60	117,35	21K	34
04/05/2022	-0,01%	-0,01	117,50	117,06	117,06	118,85	22K	19
03/05/2022	0,26%	0,31	117,51	116,77	116,77	117,71	153K	188
02/05/2022	-1,35%	-1,60	117,20	118,00	116,60	118,63	145K	179
29/04/2022	0,25%	0,30	118,80	118,92	118,00	118,93	46K	28
28/04/2022	0,00%	0,00	118,50	117,37	117,37	118,50	16K	22
27/04/2022	1,20%	1,40	118,50	117,10	117,10	118,50	22K	28
26/04/2022	-0,20%	-0,24	117,10	117,33	117,00	117,33	43K	16
25/04/2022	1,15%	1,33	117,34	117,00	117,00	117,47	43K	36
22/04/2022	-1,54%	-1,82	116,01	117,83	115,89	117,83	46K	143
20/04/2022	0,68%	0,80	117,83	117,04	117,04	117,83	3K	8
19/04/2022	-0,32%	-0,38	117,03	117,24	117,03	117,99	4K	11
18/04/2022	0,37%	0,43	117,41	116,18	115,00	118,00	51K	79
14/04/2022	0,84%	0,98	116,98	116,07	115,70	116,98	71K	81
13/04/2022	-0,84%	-0,98	116,00	116,65	115,25	117,10	72K	94
12/04/2022	0,33%	0,38	116,98	116,67	116,65	118,00	105K	178
11/04/2022	-0,36%	-0,42	116,60	116,68	116,60	117,24	72K	104
08/04/2022	-0,41%	-0,48	117,02	117,01	116,68	117,25	69K	109
07/04/2022	0,64%	0,75	117,50	116,66	116,65	117,95	56K	111
06/04/2022	-0,01%	-0,01	116,75	117,00	116,75	117,26	46K	96
05/04/2022	-0,25%	-0,29	116,76	118,98	116,70	118,98	91K	536
04/04/2022	-1,61%	-1,92	117,05	116,96	116,62	118,38	51K	107
01/04/2022	1,35%	1,59	118,97	116,68	116,68	128,00	54K	66
31/03/2022	0,52%	0,61	117,38	117,00	116,03	117,90	52K	114
30/03/2022	-0,62%	-0,73	116,77	117,99	116,58	118,48	92K	228
29/03/2022	1,16%	1,35	117,50	116,49	116,12	117,74	62K	252
28/03/2022	-0,24%	-0,28	116,15	116,00	115,50	117,60	127K	379
25/03/2022	-0,49%	-0,57	116,43	120,60	115,99	120,60	131K	304
24/03/2022	0,23%	0,27	117,00	117,19	116,06	125,00	178K	383
23/03/2022	1,13%	1,30	116,73	115,51	115,50	117,99	68K	308
22/03/2022	-0,58%	-0,67	115,43	116,10	115,40	117,99	39K	120
21/03/2022	-0,55%	-0,64	116,10	116,74	115,26	116,74	6K	16
18/03/2022	0,64%	0,74	116,74	116,00	115,27	116,74	41K	97
17/03/2022	-0,01%	-0,01	116,00	116,00	116,00	120,90	83K	77
16/03/2022	0,69%	0,80	116,01	115,50	115,50	117,81	13K	49
15/03/2022	-0,91%	-1,06	115,21	116,30	115,20	117,35	50K	211
14/03/2022	0,05%	0,06	116,27	116,49	116,27	117,98	59K	35
11/03/2022	-0,25%	-0,29	116,21	116,49	116,13	118,49	20K	23
10/03/2022	0,40%	0,46	116,50	116,05	116,00	116,74	1K	7
09/03/2022	0,03%	0,04	116,04	115,38	115,38	116,75	8K	13
08/03/2022	-0,43%	-0,50	116,00	115,20	115,20	116,50	22K	34
07/03/2022	-0,94%	-1,11	116,50	116,03	115,91	117,59	12K	18
04/03/2022	0,13%	0,15	117,61	117,47	116,05	119,46	25K	22
03/03/2022	1,26%	1,46	117,46	112,22	112,22	119,48	57K	49
02/03/2022	-4,13%	-5,00	116,00	116,50	105,99	116,97	119K	341
25/02/2022	0,10%	0,12	121,00	121,10	121,00	121,86	37K	22
24/02/2022	4,20%	4,87	120,88	116,01	116,01	120,88	116K	40
23/02/2022	-1,10%	-1,29	116,01	117,30	115,93	117,87	77K	85
22/02/2022	0,01%	0,01	117,30	117,29	115,03	119,46	83K	379
21/02/2022	0,22%	0,26	117,29	118,84	116,33	118,84	87K	205
18/02/2022	-1,51%	-1,79	117,03	121,16	116,62	121,16	70K	78
17/02/2022	-2,61%	-3,18	118,82	121,89	118,50	121,90	32K	122
16/02/2022	5,17%	6,00	122,00	119,74	118,32	123,00	74K	73
15/02/2022	-2,35%	-2,79	116,00	120,22	115,61	120,22	79K	566
14/02/2022	-3,07%	-3,76	118,79	122,00	117,57	122,54	31K	144
11/02/2022	-0,41%	-0,50	122,55	124,98	119,01	124,98	35K	31
10/02/2022	4,62%	5,43	123,05	117,63	117,47	124,97	81K	66
09/02/2022	-0,32%	-0,38	117,62	118,00	115,55	119,17	26K	62
08/02/2022	6,79%	7,50	118,00	110,80	110,80	121,00	103K	145
07/02/2022	5,21%	5,47	110,50	109,80	109,05	110,51	47K	46
04/02/2022	-3,73%	-4,07	105,03	109,90	105,03	112,42	20K	53
03/02/2022	-0,56%	-0,61	109,10	109,75	109,10	110,50	38K	42
02/02/2022	0,03%	0,03	109,71	109,68	109,61	114,98	96K	74
01/02/2022	3,44%	3,65	109,68	105,10	103,04	109,99	137K	223
31/01/2022	4,21%	4,28	106,03	101,55	101,55	107,86	225K	612
28/01/2022	0,12%	0,12	101,75	101,62	101,55	102,76	280K	307
27/01/2022	-0,36%	-0,37	101,63	102,00	101,55	102,99	323K	292
26/01/2022	-0,29%	-0,30	102,00	102,21	101,57	104,46	405K	863
25/01/2022	-1,45%	-1,50	102,30	103,82	102,19	104,13	243K	246
24/01/2022	-0,23%	-0,24	103,80	104,04	103,80	105,33	275K	237
21/01/2022	-0,89%	-0,93	104,04	104,28	103,80	105,82	273K	255
20/01/2022	-0,14%	-0,15	104,97	105,15	102,15	105,85	246K	328
19/01/2022	-0,29%	-0,31	105,12	105,24	105,12	105,92	173K	183
18/01/2022	-0,05%	-0,05	105,43	105,47	105,13	106,25	191K	202
17/01/2022	0,33%	0,35	105,48	105,13	105,11	105,69	176K	158
14/01/2022	-0,18%	-0,19	105,13	105,14	105,11	105,92	166K	191
13/01/2022	-0,18%	-0,19	105,32	105,51	105,11	106,00	245K	221
12/01/2022	-0,47%	-0,50	105,51	106,01	105,51	106,05	185K	164
11/01/2022	0,00%	0,00	106,01	106,02	105,51	106,76	210K	151
10/01/2022	0,01%	0,01	106,01	106,00	105,53	106,77	215K	130
07/01/2022	0,19%	0,20	106,00	105,80	105,50	106,09	234K	170
06/01/2022	-0,19%	-0,20	105,80	106,00	105,51	107,11	192K	125
05/01/2022	-0,24%	-0,25	106,00	106,29	106,00	106,60	212K	163
04/01/2022	-0,63%	-0,67	106,25	108,24	106,13	108,24	199K	206
03/01/2022	-1,97%	-2,15	106,92	108,32	106,91	109,83	151K	237
30/12/2021	-0,13%	-0,14	109,07	109,37	108,11	110,48	147K	304
29/12/2021	-4,52%	-5,17	109,21	110,79	108,05	110,79	155K	239
28/12/2021	7,28%	7,76	114,38	106,69	106,61	115,77	169K	316
27/12/2021	-3,06%	-3,37	106,62	109,89	106,07	109,96	131K	47
23/12/2021	2,78%	2,97	109,99	107,01	107,00	109,99	194K	156
22/12/2021	-2,66%	-2,92	107,02	106,70	106,00	107,13	113K	115
21/12/2021	-0,51%	-0,56	109,94	111,00	106,55	111,00	70K	145
20/12/2021	0,91%	1,00	110,50	109,50	106,14	110,50	98K	169
17/12/2021	0,47%	0,51	109,50	108,99	105,28	109,50	101K	147
16/12/2021	-	-	108,99	105,40	104,77	109,90	124K	152

Date,Open,High,Low,Close,Volume
30-Jun-22,115.06,115.50,114.63,115.34,34882
29-Jun-22,115.75,115.76,114.55,115.00,92296
28-Jun-22,114.82,116.00,114.76,115.79,10870
27-Jun-22,115.00,115.50,115.00,115.23,23042
24-Jun-22,115.00,115.00,114.76,115.00,24608
23-Jun-22,115.00,115.16,114.55,115.00,125999
22-Jun-22,114.98,115.20,114.55,115.00,64937
21-Jun-22,114.97,115.03,114.55,115.00,100058
20-Jun-22,114.55,114.98,114.55,114.98,379060
17-Jun-22,114.61,115.00,114.61,115.00,19083
15-Jun-22,114.62,115.00,114.60,115.00,181253
14-Jun-22,116.87,116.87,114.62,114.62,43949
13-Jun-22,114.60,116.93,114.60,114.64,46760
10-Jun-22,114.96,115.01,114.60,114.60,249648
09-Jun-22,114.93,115.49,114.93,115.00,35316
08-Jun-22,116.99,116.99,114.70,114.96,25892
07-Jun-22,115.00,115.01,114.90,114.98,34383
06-Jun-22,117.25,117.25,114.77,114.77,134366
03-Jun-22,116.02,117.25,116.00,117.25,15788
02-Jun-22,114.61,117.99,114.60,117.16,4851
01-Jun-22,116.00,117.73,112.00,114.63,65615
31-May-22,116.99,118.03,116.99,117.33,18356
30-May-22,116.83,118.74,116.01,116.75,18045
27-May-22,115.10,118.25,114.01,118.25,27029
26-May-22,114.17,114.17,114.00,114.09,8779
25-May-22,114.92,114.92,113.20,113.50,12270
24-May-22,113.50,113.75,113.50,113.50,19871
23-May-22,113.41,114.11,113.20,113.97,226896
20-May-22,115.36,115.36,113.40,113.41,1592
19-May-22,114.30,116.45,112.12,115.48,15094
18-May-22,114.00,114.47,114.00,114.00,24388
17-May-22,114.01,114.76,112.20,113.00,22510
16-May-22,112.10,115.04,112.00,113.30,89417
13-May-22,112.50,112.50,112.06,112.10,31279
12-May-22,112.02,112.41,112.00,112.09,16135
11-May-22,113.66,113.95,111.51,113.29,137834
10-May-22,116.76,116.77,112.55,114.09,139289
09-May-22,116.76,117.12,116.76,116.80,58518
06-May-22,116.75,117.64,116.74,117.50,109093
05-May-22,117.35,117.35,116.60,116.60,21155
04-May-22,117.06,118.85,117.06,117.50,21974
03-May-22,116.77,117.71,116.77,117.51,152547
02-May-22,118.00,118.63,116.60,117.20,144798
29-Apr-22,118.92,118.93,118.00,118.80,46136
28-Apr-22,117.37,118.50,117.37,118.50,16032
27-Apr-22,117.10,118.50,117.10,118.50,22036
26-Apr-22,117.33,117.33,117.00,117.10,43109
25-Apr-22,117.00,117.47,117.00,117.34,43245
22-Apr-22,117.83,117.83,115.89,116.01,45592
20-Apr-22,117.04,117.83,117.04,117.83,3294
19-Apr-22,117.24,117.99,117.03,117.03,4107
18-Apr-22,116.18,118.00,115.00,117.41,51360
14-Apr-22,116.07,116.98,115.70,116.98,71130
13-Apr-22,116.65,117.10,115.25,116.00,71613
12-Apr-22,116.67,118.00,116.65,116.98,104891
11-Apr-22,116.68,117.24,116.60,116.60,71867
08-Apr-22,117.01,117.25,116.68,117.02,69447
07-Apr-22,116.66,117.95,116.65,117.50,55856
06-Apr-22,117.00,117.26,116.75,116.75,45587
05-Apr-22,118.98,118.98,116.70,116.76,91298
04-Apr-22,116.96,118.38,116.62,117.05,51332
01-Apr-22,116.68,128.00,116.68,118.97,54201
31-Mar-22,117.00,117.90,116.03,117.38,52079
30-Mar-22,117.99,118.48,116.58,116.77,91899
29-Mar-22,116.49,117.74,116.12,117.50,61579
28-Mar-22,116.00,117.60,115.50,116.15,126946
25-Mar-22,120.60,120.60,115.99,116.43,130649
24-Mar-22,117.19,125.00,116.06,117.00,177704
23-Mar-22,115.51,117.99,115.50,116.73,67960
22-Mar-22,116.10,117.99,115.40,115.43,39442
21-Mar-22,116.74,116.74,115.26,116.10,6379
18-Mar-22,116.00,116.74,115.27,116.74,41044
17-Mar-22,116.00,120.90,116.00,116.00,83174
16-Mar-22,115.50,117.81,115.50,116.01,13214
15-Mar-22,116.30,117.35,115.20,115.21,50277
14-Mar-22,116.49,117.98,116.27,116.27,59053
11-Mar-22,116.49,118.49,116.13,116.21,20214
10-Mar-22,116.05,116.74,116.00,116.50,1279
09-Mar-22,115.38,116.75,115.38,116.04,7530
08-Mar-22,115.20,116.50,115.20,116.00,21635
07-Mar-22,116.03,117.59,115.91,116.50,11500
04-Mar-22,117.47,119.46,116.05,117.61,25366
03-Mar-22,112.22,119.48,112.22,117.46,57353
02-Mar-22,116.50,116.97,105.99,116.00,119122
25-Feb-22,121.10,121.86,121.00,121.00,37036
24-Feb-22,116.01,120.88,116.01,120.88,116353
23-Feb-22,117.30,117.87,115.93,116.01,77321
22-Feb-22,117.29,119.46,115.03,117.30,82803
21-Feb-22,118.84,118.84,116.33,117.29,86672
18-Feb-22,121.16,121.16,116.62,117.03,70005
17-Feb-22,121.89,121.90,118.50,118.82,32284
16-Feb-22,119.74,123.00,118.32,122.00,73775
15-Feb-22,120.22,120.22,115.61,116.00,78970
14-Feb-22,122.00,122.54,117.57,118.79,30752
11-Feb-22,124.98,124.98,119.01,122.55,35284
10-Feb-22,117.63,124.97,117.47,123.05,80656
09-Feb-22,118.00,119.17,115.55,117.62,26366
08-Feb-22,110.80,121.00,110.80,118.00,103451
07-Feb-22,109.80,110.51,109.05,110.50,47381
04-Feb-22,109.90,112.42,105.03,105.03,20481
03-Feb-22,109.75,110.50,109.10,109.10,37866
02-Feb-22,109.68,114.98,109.61,109.71,95954
01-Feb-22,105.10,109.99,103.04,109.68,137156
31-Jan-22,101.55,107.86,101.55,106.03,224602
28-Jan-22,101.62,102.76,101.55,101.75,280278
27-Jan-22,102.00,102.99,101.55,101.63,323246
26-Jan-22,102.21,104.46,101.57,102.00,405145
25-Jan-22,103.82,104.13,102.19,102.30,243169
24-Jan-22,104.04,105.33,103.80,103.80,275159
21-Jan-22,104.28,105.82,103.80,104.04,273052
20-Jan-22,105.15,105.85,102.15,104.97,246467
19-Jan-22,105.24,105.92,105.12,105.12,172624
18-Jan-22,105.47,106.25,105.13,105.43,191194
17-Jan-22,105.13,105.69,105.11,105.48,176005
14-Jan-22,105.14,105.92,105.11,105.13,165848
13-Jan-22,105.51,106.00,105.11,105.32,244974
12-Jan-22,106.01,106.05,105.51,105.51,185176
11-Jan-22,106.02,106.76,105.51,106.01,210296
10-Jan-22,106.00,106.77,105.53,106.01,215202
07-Jan-22,105.80,106.09,105.50,106.00,233628
06-Jan-22,106.00,107.11,105.51,105.80,191782
05-Jan-22,106.29,106.60,106.00,106.00,211791
04-Jan-22,108.24,108.24,106.13,106.25,198544
03-Jan-22,108.32,109.83,106.91,106.92,150978
30-Dec-21,109.37,110.48,108.11,109.07,146696
29-Dec-21,110.79,110.79,108.05,109.21,155436
28-Dec-21,106.69,115.77,106.61,114.38,168813
27-Dec-21,109.89,109.96,106.07,106.62,131158
23-Dec-21,107.01,109.99,107.00,109.99,194390
22-Dec-21,106.70,107.13,106.00,107.02,112673
21-Dec-21,111.00,111.00,106.55,109.94,70258
20-Dec-21,109.50,110.50,106.14,110.50,98008
17-Dec-21,108.99,109.50,105.28,109.50,100542
16-Dec-21,105.40,109.90,104.77,108.99,123670

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: FVPQ11